date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 09:30:00,100.0,100.23,99.8,100.01,135712.0,81.985,82.1736,81.821,81.9932,135712.0
2020-01-22 09:40:00,100.05,100.26,99.93,100.15,46083.0,82.026,82.1982,81.9276,82.108,46083.0
2020-01-22 09:50:00,100.13,100.24,100.09,100.13,49698.0,82.0916,82.1818,82.0588,82.0916,49698.0
2020-01-22 10:00:00,100.11,100.13,99.97,100.05,85370.0,82.0752,82.0916,81.9604,82.026,85370.0
2020-01-22 10:10:00,100.05,100.09,99.95,100.07,38705.0,82.026,82.0588,81.944,82.0424,38705.0
2020-01-22 10:20:00,100.07,100.22,100.05,100.11,52564.0,82.0424,82.1654,82.026,82.0752,52564.0
2020-01-22 10:30:00,100.12,100.2,100.04,100.2,35736.0,82.0834,82.149,82.0178,82.149,35736.0
2020-01-22 10:40:00,100.19,100.36,100.12,100.12,39651.0,82.1408,82.2801,82.0834,82.0834,39651.0
2020-01-22 10:50:00,100.1,100.16,100.05,100.07,42070.0,82.067,82.1162,82.026,82.0424,42070.0
2020-01-22 11:00:00,100.08,100.22,100.07,100.22,53948.0,82.0506,82.1654,82.0424,82.1654,53948.0
2020-01-22 11:10:00,100.22,100.32,100.15,100.24,60671.0,82.1654,82.2473,82.108,82.1818,60671.0
2020-01-22 11:20:00,100.23,100.26,100.14,100.18,53346.0,82.1736,82.1982,82.0998,82.1326,53346.0
2020-01-22 11:30:00,100.15,100.21,100.13,100.21,30887.0,82.108,82.1572,82.0916,82.1572,30887.0
2020-01-22 11:40:00,100.22,100.3,100.16,100.22,58831.0,82.1654,82.2309,82.1162,82.1654,58831.0
2020-01-22 11:50:00,100.22,100.27,100.16,100.17,27948.0,82.1654,82.2064,82.1162,82.1244,27948.0
2020-01-22 12:00:00,100.17,100.25,100.14,100.24,98192.0,82.1244,82.19,82.0998,82.1818,98192.0
2020-01-22 12:10:00,100.23,100.29,100.2,100.23,15424.0,82.1736,82.2228,82.149,82.1736,15424.0
2020-01-22 12:20:00,100.23,100.27,100.15,100.16,21794.0,82.1736,82.2064,82.108,82.1162,21794.0
2020-01-22 12:30:00,100.17,100.25,100.17,100.21,19300.0,82.1244,82.19,82.1244,82.1572,19300.0
2020-01-22 12:40:00,100.22,100.25,100.17,100.24,31458.0,82.1654,82.19,82.1244,82.1818,31458.0
2020-01-22 12:50:00,100.24,100.3,100.23,100.27,24490.0,82.1818,82.2309,82.1736,82.2064,24490.0
2020-01-22 13:00:00,100.27,100.36,100.27,100.29,23448.0,82.2064,82.2801,82.2064,82.2228,23448.0
2020-01-22 13:10:00,100.28,100.36,100.22,100.35,30928.0,82.2146,82.2801,82.1654,82.2719,30928.0
2020-01-22 13:20:00,100.35,100.4,100.27,100.31,140963.0,82.2719,82.3129,82.2064,82.2391,140963.0
2020-01-22 13:30:00,100.3,100.32,100.21,100.21,16081.0,82.2309,82.2473,82.1572,82.1572,16081.0
2020-01-22 13:40:00,100.21,100.32,100.19,100.29,21700.0,82.1572,82.2473,82.1408,82.2228,21700.0
2020-01-22 13:50:00,100.3,100.38,100.25,100.37,22002.0,82.2309,82.2965,82.19,82.2883,22002.0
2020-01-22 14:00:00,100.38,100.38,100.27,100.31,28916.0,82.2965,82.2965,82.2064,82.2391,28916.0
2020-01-22 14:10:00,100.32,100.36,100.29,100.3,35150.0,82.2473,82.2801,82.2228,82.2309,35150.0
2020-01-22 14:20:00,100.3,100.35,100.26,100.26,26162.0,82.2309,82.2719,82.1982,82.1982,26162.0
2020-01-22 14:30:00,100.27,100.3,100.22,100.23,44476.0,82.2064,82.2309,82.1654,82.1736,44476.0
2020-01-22 14:40:00,100.22,100.23,100.19,100.21,37980.0,82.1654,82.1736,82.1408,82.1572,37980.0
2020-01-22 14:50:00,100.22,100.26,100.2,100.24,28717.0,82.1654,82.1982,82.149,82.1818,28717.0
2020-01-22 15:00:00,100.22,100.27,100.17,100.22,31600.0,82.1654,82.2064,82.1244,82.1654,31600.0
2020-01-22 15:10:00,100.23,100.24,100.16,100.23,47479.0,82.1736,82.1818,82.1162,82.1736,47479.0
2020-01-22 15:20:00,100.22,100.22,99.98,100.01,65233.0,82.1654,82.1654,81.9686,81.9932,65233.0
2020-01-22 15:30:00,100.01,100.13,100.01,100.1,79504.0,81.9932,82.0916,81.9932,82.067,79504.0
2020-01-22 15:40:00,100.1,100.15,100.0,100.14,98947.0,82.067,82.108,81.985,82.0998,98947.0
2020-01-22 15:50:00,100.12,100.21,100.0,100.02,202450.0,82.0834,82.1572,81.985,82.0014,202450.0
2020-01-23 09:30:00,100.08,100.53,100.01,100.52,110305.0,82.0506,82.4195,81.9932,82.4113,110305.0
2020-01-23 09:40:00,100.49,100.61,100.31,100.31,28473.0,82.3867,82.4851,82.2391,82.2391,28473.0
2020-01-23 09:50:00,100.31,100.65,100.31,100.43,33260.0,82.2391,82.5179,82.2391,82.3375,33260.0
2020-01-23 10:00:00,100.43,100.73,100.38,100.43,44153.0,82.3375,82.5835,82.2965,82.3375,44153.0
2020-01-23 10:10:00,100.42,100.45,100.28,100.44,53494.0,82.3293,82.3539,82.2146,82.3457,53494.0
2020-01-23 10:20:00,100.42,100.42,100.2,100.27,18060.0,82.3293,82.3293,82.149,82.2064,18060.0
2020-01-23 10:30:00,100.27,100.38,100.26,100.29,14791.0,82.2064,82.2965,82.1982,82.2228,14791.0
2020-01-23 10:40:00,100.3,100.39,100.24,100.3,30195.0,82.2309,82.3047,82.1818,82.2309,30195.0
2020-01-23 10:50:00,100.28,100.32,100.23,100.24,28759.0,82.2146,82.2473,82.1736,82.1818,28759.0
2020-01-23 11:00:00,100.25,100.33,100.19,100.27,56880.0,82.19,82.2555,82.1408,82.2064,56880.0
2020-01-23 11:10:00,100.26,100.36,100.23,100.31,21441.0,82.1982,82.2801,82.1736,82.2391,21441.0
2020-01-23 11:20:00,100.31,100.35,100.25,100.32,22293.0,82.2391,82.2719,82.19,82.2473,22293.0
2020-01-23 11:30:00,100.3,100.48,100.26,100.48,22866.0,82.2309,82.3785,82.1982,82.3785,22866.0
2020-01-23 11:40:00,100.45,100.46,100.23,100.27,24579.0,82.3539,82.3621,82.1736,82.2064,24579.0
2020-01-23 11:50:00,100.26,100.37,100.24,100.35,56232.0,82.1982,82.2883,82.1818,82.2719,56232.0
2020-01-23 12:00:00,100.35,100.47,100.34,100.47,15905.0,82.2719,82.3703,82.2637,82.3703,15905.0
2020-01-23 12:10:00,100.47,100.54,100.45,100.51,18991.0,82.3703,82.4277,82.3539,82.4031,18991.0
2020-01-23 12:20:00,100.52,100.52,100.38,100.39,14638.0,82.4113,82.4113,82.2965,82.3047,14638.0
2020-01-23 12:30:00,100.4,100.49,100.4,100.4,12657.0,82.3129,82.3867,82.3129,82.3129,12657.0
2020-01-23 12:40:00,100.4,100.48,100.4,100.43,9600.0,82.3129,82.3785,82.3129,82.3375,9600.0
2020-01-23 12:50:00,100.43,100.47,100.39,100.44,16161.0,82.3375,82.3703,82.3047,82.3457,16161.0
2020-01-23 13:00:00,100.44,100.45,100.32,100.34,10731.0,82.3457,82.3539,82.2473,82.2637,10731.0
2020-01-23 13:10:00,100.35,100.48,100.35,100.47,10604.0,82.2719,82.3785,82.2719,82.3703,10604.0
2020-01-23 13:20:00,100.46,100.5,100.35,100.39,13753.0,82.3621,82.3949,82.2719,82.3047,13753.0
2020-01-23 13:30:00,100.38,100.45,100.38,100.44,9176.0,82.2965,82.3539,82.2965,82.3457,9176.0
2020-01-23 13:40:00,100.44,100.54,100.43,100.53,9888.0,82.3457,82.4277,82.3375,82.4195,9888.0
2020-01-23 13:50:00,100.52,100.58,100.5,100.58,31511.0,82.4113,82.4605,82.3949,82.4605,31511.0
2020-01-23 14:00:00,100.58,100.61,100.4,100.45,13943.0,82.4605,82.4851,82.3129,82.3539,13943.0
2020-01-23 14:10:00,100.43,100.55,100.38,100.54,9770.0,82.3375,82.4359,82.2965,82.4277,9770.0
2020-01-23 14:20:00,100.54,100.64,100.54,100.63,13003.0,82.4277,82.5097,82.4277,82.5015,13003.0
2020-01-23 14:30:00,100.64,100.66,100.59,100.64,38822.0,82.5097,82.5261,82.4687,82.5097,38822.0
2020-01-23 14:40:00,100.65,100.75,100.64,100.74,20682.0,82.5179,82.5999,82.5097,82.5917,20682.0
2020-01-23 14:50:00,100.74,100.83,100.71,100.8,29612.0,82.5917,82.6655,82.5671,82.6409,29612.0
2020-01-23 15:00:00,100.81,100.83,100.71,100.72,28281.0,82.6491,82.6655,82.5671,82.5753,28281.0
2020-01-23 15:10:00,100.72,100.75,100.67,100.71,39048.0,82.5753,82.5999,82.5343,82.5671,39048.0
2020-01-23 15:20:00,100.71,100.73,100.63,100.69,33267.0,82.5671,82.5835,82.5015,82.5507,33267.0
2020-01-23 15:30:00,100.67,100.72,100.59,100.61,55928.0,82.5343,82.5753,82.4687,82.4851,55928.0
2020-01-23 15:40:00,100.62,100.7,100.58,100.67,57292.0,82.4933,82.5589,82.4605,82.5343,57292.0
2020-01-23 15:50:00,100.66,101.03,100.65,100.94,197147.0,82.5261,82.8294,82.5179,82.7557,197147.0
2020-01-24 09:30:00,100.97,101.22,100.78,101.22,99767.0,82.7802,82.9852,82.6245,82.9852,99767.0
2020-01-24 09:40:00,101.22,101.44,101.06,101.34,24881.0,82.9852,83.1656,82.854,83.0836,24881.0
2020-01-24 09:50:00,101.31,101.47,101.28,101.43,47244.0,83.059,83.1902,83.0344,83.1574,47244.0
2020-01-24 10:00:00,101.43,101.76,101.42,101.69,47868.0,83.1574,83.4279,83.1492,83.3705,47868.0
2020-01-24 10:10:00,101.69,101.78,101.57,101.73,29634.0,83.3705,83.4443,83.2722,83.4033,29634.0
2020-01-24 10:20:00,101.72,102.03,101.51,102.03,162906.0,83.3951,83.6493,83.223,83.6493,162906.0
2020-01-24 10:30:00,102.03,102.13,101.95,102.08,41279.0,83.6493,83.7313,83.5837,83.6903,41279.0
2020-01-24 10:40:00,102.07,102.2,102.01,102.09,56609.0,83.6821,83.7887,83.6329,83.6985,56609.0
2020-01-24 10:50:00,102.08,102.18,102.0,102.0,24108.0,83.6903,83.7723,83.6247,83.6247,24108.0
2020-01-24 11:00:00,102.01,102.03,101.91,101.98,32832.0,83.6329,83.6493,83.5509,83.6083,32832.0
2020-01-24 11:10:00,101.98,102.21,101.98,102.19,45491.0,83.6083,83.7969,83.6083,83.7805,45491.0
2020-01-24 11:20:00,102.19,102.26,102.12,102.25,37505.0,83.7805,83.8379,83.7231,83.8297,37505.0
2020-01-24 11:30:00,102.26,102.32,102.19,102.24,23826.0,83.8379,83.887,83.7805,83.8215,23826.0
2020-01-24 11:40:00,102.24,102.35,102.17,102.3,22211.0,83.8215,83.9116,83.7641,83.8706,22211.0
2020-01-24 11:50:00,102.3,102.36,102.21,102.23,27630.0,83.8706,83.9198,83.7969,83.8133,27630.0
2020-01-24 12:00:00,102.23,102.31,102.21,102.31,17168.0,83.8133,83.8788,83.7969,83.8788,17168.0
2020-01-24 12:10:00,102.32,102.32,102.11,102.12,44372.0,83.887,83.887,83.7149,83.7231,44372.0
2020-01-24 12:20:00,102.12,102.33,102.1,102.12,100575.0,83.7231,83.8952,83.7067,83.7231,100575.0
2020-01-24 12:30:00,102.13,102.17,101.95,101.97,121267.0,83.7313,83.7641,83.5837,83.6001,121267.0
2020-01-24 12:40:00,101.97,101.99,101.85,101.9,72423.0,83.6001,83.6165,83.5017,83.5427,72423.0
2020-01-24 12:50:00,101.89,102.05,101.87,101.96,19161.0,83.5345,83.6657,83.5181,83.5919,19161.0
2020-01-24 13:00:00,102.0,102.01,101.91,101.93,22231.0,83.6247,83.6329,83.5509,83.5673,22231.0
2020-01-24 13:10:00,101.91,102.02,101.89,101.92,23073.0,83.5509,83.6411,83.5345,83.5591,23073.0
2020-01-24 13:20:00,101.92,101.99,101.89,101.93,17644.0,83.5591,83.6165,83.5345,83.5673,17644.0
2020-01-24 13:30:00,101.92,101.98,101.89,101.97,13623.0,83.5591,83.6083,83.5345,83.6001,13623.0
2020-01-24 13:40:00,101.96,102.04,101.91,101.98,16743.0,83.5919,83.6575,83.5509,83.6083,16743.0
2020-01-24 13:50:00,101.96,102.0,101.9,101.9,21172.0,83.5919,83.6247,83.5427,83.5427,21172.0
2020-01-24 14:00:00,101.9,102.01,101.83,101.92,65292.0,83.5427,83.6329,83.4853,83.5591,65292.0
2020-01-24 14:10:00,101.89,101.95,101.76,101.79,117441.0,83.5345,83.5837,83.4279,83.4525,117441.0
2020-01-24 14:20:00,101.78,101.81,101.71,101.74,69169.0,83.4443,83.4689,83.3869,83.4115,69169.0
2020-01-24 14:30:00,101.75,101.85,101.73,101.8,48957.0,83.4197,83.5017,83.4033,83.4607,48957.0
2020-01-24 14:40:00,101.81,101.86,101.78,101.8,20659.0,83.4689,83.5099,83.4443,83.4607,20659.0
2020-01-24 14:50:00,101.8,101.89,101.8,101.82,43798.0,83.4607,83.5345,83.4607,83.4771,43798.0
2020-01-24 15:00:00,101.86,101.91,101.81,101.85,23166.0,83.5099,83.5509,83.4689,83.5017,23166.0
2020-01-24 15:10:00,101.84,101.88,101.76,101.85,48216.0,83.4935,83.5263,83.4279,83.5017,48216.0
2020-01-24 15:20:00,101.86,101.9,101.83,101.84,40722.0,83.5099,83.5427,83.4853,83.4935,40722.0
2020-01-24 15:30:00,101.84,101.92,101.72,101.79,96283.0,83.4935,83.5591,83.3951,83.4525,96283.0
2020-01-24 15:40:00,101.79,102.0,101.74,102.0,81633.0,83.4525,83.6247,83.4115,83.6247,81633.0
2020-01-24 15:50:00,102.0,102.22,101.96,102.16,349276.0,83.6247,83.8051,83.5919,83.7559,349276.0
2020-01-27 09:30:00,102.13,102.75,102.12,102.24,175853.0,83.7313,84.2396,83.7231,83.8215,175853.0
2020-01-27 09:40:00,102.23,102.41,102.12,102.35,20815.0,83.8133,83.9608,83.7231,83.9116,20815.0
2020-01-27 09:50:00,102.31,102.32,102.1,102.2,19574.0,83.8788,83.887,83.7067,83.7887,19574.0
2020-01-27 10:00:00,102.17,102.22,101.88,101.99,83305.0,83.7641,83.8051,83.5263,83.6165,83305.0
2020-01-27 10:10:00,101.95,102.07,101.68,101.69,30770.0,83.5837,83.6821,83.3623,83.3705,30770.0
2020-01-27 10:20:00,101.67,101.75,101.6,101.66,19706.0,83.3541,83.4197,83.2968,83.3459,19706.0
2020-01-27 10:30:00,101.71,101.77,101.59,101.77,19160.0,83.3869,83.4361,83.2886,83.4361,19160.0
2020-01-27 10:40:00,101.77,101.95,101.72,101.88,29532.0,83.4361,83.5837,83.3951,83.5263,29532.0
2020-01-27 10:50:00,101.89,102.02,101.85,101.95,16362.0,83.5345,83.6411,83.5017,83.5837,16362.0
2020-01-27 11:00:00,101.96,102.14,101.92,102.04,13729.0,83.5919,83.7395,83.5591,83.6575,13729.0
2020-01-27 11:10:00,102.05,102.06,101.91,101.95,19828.0,83.6657,83.6739,83.5509,83.5837,19828.0
2020-01-27 11:20:00,101.95,102.0,101.89,101.92,22944.0,83.5837,83.6247,83.5345,83.5591,22944.0
2020-01-27 11:30:00,101.91,102.04,101.91,101.95,20818.0,83.5509,83.6575,83.5509,83.5837,20818.0
2020-01-27 11:40:00,101.96,102.06,101.93,102.04,11728.0,83.5919,83.6739,83.5673,83.6575,11728.0
2020-01-27 11:50:00,102.04,102.24,102.01,102.16,8050.0,83.6575,83.8215,83.6329,83.7559,8050.0
2020-01-27 12:00:00,102.19,102.21,102.02,102.06,28995.0,83.7805,83.7969,83.6411,83.6739,28995.0
2020-01-27 12:10:00,102.09,102.14,101.9,102.05,56050.0,83.6985,83.7395,83.5427,83.6657,56050.0
2020-01-27 12:20:00,102.05,102.12,101.97,101.98,30157.0,83.6657,83.7231,83.6001,83.6083,30157.0
2020-01-27 12:30:00,101.99,102.05,101.97,101.97,8810.0,83.6165,83.6657,83.6001,83.6001,8810.0
2020-01-27 12:40:00,101.98,102.04,101.95,101.97,20490.0,83.6083,83.6575,83.5837,83.6001,20490.0
2020-01-27 12:50:00,101.96,101.98,101.84,101.86,13572.0,83.5919,83.6083,83.4935,83.5099,13572.0
2020-01-27 13:00:00,101.86,101.88,101.73,101.8,8779.0,83.5099,83.5263,83.4033,83.4607,8779.0
2020-01-27 13:10:00,101.82,102.0,101.77,101.97,17183.0,83.4771,83.6247,83.4361,83.6001,17183.0
2020-01-27 13:20:00,101.96,102.06,101.95,102.04,16610.0,83.5919,83.6739,83.5837,83.6575,16610.0
2020-01-27 13:30:00,102.04,102.11,102.0,102.04,65542.0,83.6575,83.7149,83.6247,83.6575,65542.0
2020-01-27 13:40:00,102.05,102.1,101.98,102.08,36580.0,83.6657,83.7067,83.6083,83.6903,36580.0
2020-01-27 13:50:00,102.07,102.08,101.85,101.91,45217.0,83.6821,83.6903,83.5017,83.5509,45217.0
2020-01-27 14:00:00,101.92,101.98,101.82,101.97,12254.0,83.5591,83.6083,83.4771,83.6001,12254.0
2020-01-27 14:10:00,101.94,101.94,101.83,101.89,8546.0,83.5755,83.5755,83.4853,83.5345,8546.0
2020-01-27 14:20:00,101.9,102.01,101.84,101.99,8929.0,83.5427,83.6329,83.4935,83.6165,8929.0
2020-01-27 14:30:00,101.98,102.13,101.97,102.12,19397.0,83.6083,83.7313,83.6001,83.7231,19397.0
2020-01-27 14:40:00,102.12,102.29,102.12,102.26,29350.0,83.7231,83.8625,83.7231,83.8379,29350.0
2020-01-27 14:50:00,102.25,102.26,102.17,102.21,29778.0,83.8297,83.8379,83.7641,83.7969,29778.0
2020-01-27 15:00:00,102.22,102.33,102.21,102.22,35939.0,83.8051,83.8952,83.7969,83.8051,35939.0
2020-01-27 15:10:00,102.23,102.3,102.18,102.3,40321.0,83.8133,83.8706,83.7723,83.8706,40321.0
2020-01-27 15:20:00,102.29,102.32,102.16,102.17,26573.0,83.8625,83.887,83.7559,83.7641,26573.0
2020-01-27 15:30:00,102.16,102.16,101.89,101.96,31165.0,83.7559,83.7559,83.5345,83.5919,31165.0
2020-01-27 15:40:00,101.97,101.97,101.81,101.81,40671.0,83.6001,83.6001,83.4689,83.4689,40671.0
2020-01-27 15:50:00,101.8,101.89,101.7,101.78,123351.0,83.4607,83.5345,83.3787,83.4443,123351.0
2020-01-28 09:30:00,101.83,102.3,101.77,102.08,55902.0,83.4853,83.8706,83.4361,83.6903,55902.0
2020-01-28 09:40:00,102.09,102.27,102.04,102.23,27358.0,83.6985,83.8461,83.6575,83.8133,27358.0
2020-01-28 09:50:00,102.24,102.41,102.2,102.4,20332.0,83.8215,83.9608,83.7887,83.9526,20332.0
2020-01-28 10:00:00,102.42,102.52,102.29,102.52,30994.0,83.969,84.051,83.8625,84.051,30994.0
2020-01-28 10:10:00,102.49,102.55,102.37,102.41,21693.0,84.0264,84.0756,83.928,83.9608,21693.0
2020-01-28 10:20:00,102.4,102.43,101.99,101.99,19591.0,83.9526,83.9772,83.6165,83.6165,19591.0
2020-01-28 10:30:00,101.96,102.04,101.83,101.87,20275.0,83.5919,83.6575,83.4853,83.5181,20275.0
2020-01-28 10:40:00,101.86,101.98,101.7,101.93,22571.0,83.5099,83.6083,83.3787,83.5673,22571.0
2020-01-28 10:50:00,101.94,102.11,101.88,102.02,24952.0,83.5755,83.7149,83.5263,83.6411,24952.0
2020-01-28 11:00:00,102.03,102.31,102.02,102.27,17133.0,83.6493,83.8788,83.6411,83.8461,17133.0
2020-01-28 11:10:00,102.23,102.24,102.04,102.09,18716.0,83.8133,83.8215,83.6575,83.6985,18716.0
2020-01-28 11:20:00,102.08,102.34,102.08,102.31,11832.0,83.6903,83.9034,83.6903,83.8788,11832.0
2020-01-28 11:30:00,102.32,102.4,102.22,102.23,18350.0,83.887,83.9526,83.8051,83.8133,18350.0
2020-01-28 11:40:00,102.22,102.25,102.1,102.12,7846.0,83.8051,83.8297,83.7067,83.7231,7846.0
2020-01-28 11:50:00,102.17,102.22,102.09,102.1,7410.0,83.7641,83.8051,83.6985,83.7067,7410.0
2020-01-28 12:00:00,102.1,102.1,101.98,101.98,8197.0,83.7067,83.7067,83.6083,83.6083,8197.0
2020-01-28 12:10:00,101.99,102.03,101.97,102.01,11399.0,83.6165,83.6493,83.6001,83.6329,11399.0
2020-01-28 12:20:00,102.02,102.12,102.01,102.09,9726.0,83.6411,83.7231,83.6329,83.6985,9726.0
2020-01-28 12:30:00,102.1,102.13,102.04,102.04,9333.0,83.7067,83.7313,83.6575,83.6575,9333.0
2020-01-28 12:40:00,102.03,102.03,101.93,101.96,4449.0,83.6493,83.6493,83.5673,83.5919,4449.0
2020-01-28 12:50:00,101.97,101.97,101.91,101.94,8076.0,83.6001,83.6001,83.5509,83.5755,8076.0
2020-01-28 13:00:00,101.92,101.98,101.91,101.93,20020.0,83.5591,83.6083,83.5509,83.5673,20020.0
2020-01-28 13:10:00,101.95,101.95,101.85,101.89,11025.0,83.5837,83.5837,83.5017,83.5345,11025.0
2020-01-28 13:20:00,101.88,101.92,101.83,101.84,10306.0,83.5263,83.5591,83.4853,83.4935,10306.0
2020-01-28 13:30:00,101.86,101.86,101.74,101.78,16620.0,83.5099,83.5099,83.4115,83.4443,16620.0
2020-01-28 13:40:00,101.78,102.06,101.77,102.02,17376.0,83.4443,83.6739,83.4361,83.6411,17376.0
2020-01-28 13:50:00,102.03,102.08,101.94,101.95,9755.0,83.6493,83.6903,83.5755,83.5837,9755.0
2020-01-28 14:00:00,101.96,101.99,101.86,101.91,10831.0,83.5919,83.6165,83.5099,83.5509,10831.0
2020-01-28 14:10:00,101.92,102.13,101.92,102.11,17976.0,83.5591,83.7313,83.5591,83.7149,17976.0
2020-01-28 14:20:00,102.08,102.23,102.04,102.23,17049.0,83.6903,83.8133,83.6575,83.8133,17049.0
2020-01-28 14:30:00,102.22,102.35,102.16,102.3,13637.0,83.8051,83.9116,83.7559,83.8706,13637.0
2020-01-28 14:40:00,102.31,102.38,102.3,102.33,21730.0,83.8788,83.9362,83.8706,83.8952,21730.0
2020-01-28 14:50:00,102.35,102.38,102.26,102.29,17670.0,83.9116,83.9362,83.8379,83.8625,17670.0
2020-01-28 15:00:00,102.31,102.35,102.22,102.25,10539.0,83.8788,83.9116,83.8051,83.8297,10539.0
2020-01-28 15:10:00,102.26,102.39,102.25,102.35,14255.0,83.8379,83.9444,83.8297,83.9116,14255.0
2020-01-28 15:20:00,102.34,102.41,102.27,102.3,14777.0,83.9034,83.9608,83.8461,83.8706,14777.0
2020-01-28 15:30:00,102.3,102.35,102.25,102.26,22100.0,83.8706,83.9116,83.8297,83.8379,22100.0
2020-01-28 15:40:00,102.26,102.39,102.26,102.36,26767.0,83.8379,83.9444,83.8379,83.9198,26767.0
2020-01-28 15:50:00,102.35,102.39,102.18,102.22,136504.0,83.9116,83.9444,83.7723,83.8051,136504.0
2020-01-29 09:30:00,102.34,102.34,101.86,101.97,94995.0,83.9034,83.9034,83.5099,83.6001,94995.0
2020-01-29 09:40:00,101.98,102.13,101.94,102.11,35929.0,83.6083,83.7313,83.5755,83.7149,35929.0
2020-01-29 09:50:00,102.11,102.17,102.05,102.12,26320.0,83.7149,83.7641,83.6657,83.7231,26320.0
2020-01-29 10:00:00,102.12,102.15,102.02,102.15,31832.0,83.7231,83.7477,83.6411,83.7477,31832.0
2020-01-29 10:10:00,102.15,102.24,102.09,102.16,11875.0,83.7477,83.8215,83.6985,83.7559,11875.0
2020-01-29 10:20:00,102.18,102.18,101.99,102.05,19500.0,83.7723,83.7723,83.6165,83.6657,19500.0
2020-01-29 10:30:00,102.05,102.14,101.98,102.07,16263.0,83.6657,83.7395,83.6083,83.6821,16263.0
2020-01-29 10:40:00,102.06,102.22,102.03,102.22,15588.0,83.6739,83.8051,83.6493,83.8051,15588.0
2020-01-29 10:50:00,102.23,102.44,102.22,102.33,12802.0,83.8133,83.9854,83.8051,83.8952,12802.0
2020-01-29 11:00:00,102.34,102.42,102.29,102.38,12547.0,83.9034,83.969,83.8625,83.9362,12547.0
2020-01-29 11:10:00,102.4,102.41,102.31,102.41,11539.0,83.9526,83.9608,83.8788,83.9608,11539.0
2020-01-29 11:20:00,102.41,102.59,102.4,102.56,19500.0,83.9608,84.1084,83.9526,84.0838,19500.0
2020-01-29 11:30:00,102.57,102.63,102.49,102.59,18726.0,84.092,84.1412,84.0264,84.1084,18726.0
2020-01-29 11:40:00,102.6,102.62,102.55,102.57,8295.0,84.1166,84.133,84.0756,84.092,8295.0
2020-01-29 11:50:00,102.57,102.6,102.51,102.56,8572.0,84.092,84.1166,84.0428,84.0838,8572.0
2020-01-29 12:00:00,102.56,102.59,102.53,102.56,11039.0,84.0838,84.1084,84.0592,84.0838,11039.0
2020-01-29 12:10:00,102.53,102.6,102.51,102.59,7955.0,84.0592,84.1166,84.0428,84.1084,7955.0
2020-01-29 12:20:00,102.58,102.63,102.51,102.56,13071.0,84.1002,84.1412,84.0428,84.0838,13071.0
2020-01-29 12:30:00,102.55,102.56,102.48,102.51,6551.0,84.0756,84.0838,84.0182,84.0428,6551.0
2020-01-29 12:40:00,102.49,102.53,102.46,102.52,5111.0,84.0264,84.0592,84.0018,84.051,5111.0
2020-01-29 12:50:00,102.56,102.57,102.51,102.55,5189.0,84.0838,84.092,84.0428,84.0756,5189.0
2020-01-29 13:00:00,102.56,102.69,102.56,102.69,7921.0,84.0838,84.1904,84.0838,84.1904,7921.0
2020-01-29 13:10:00,102.69,102.75,102.66,102.7,24310.0,84.1904,84.2396,84.1658,84.1986,24310.0
2020-01-29 13:20:00,102.7,102.71,102.6,102.62,15346.0,84.1986,84.2068,84.1166,84.133,15346.0
2020-01-29 13:30:00,102.64,102.67,102.6,102.64,10854.0,84.1494,84.174,84.1166,84.1494,10854.0
2020-01-29 13:40:00,102.63,102.76,102.6,102.71,9791.0,84.1412,84.2478,84.1166,84.2068,9791.0
2020-01-29 13:50:00,102.73,102.86,102.63,102.63,13743.0,84.2232,84.3298,84.1412,84.1412,13743.0
2020-01-29 14:00:00,102.61,102.81,102.56,102.68,16913.0,84.1248,84.2888,84.0838,84.1822,16913.0
2020-01-29 14:10:00,102.68,102.76,102.67,102.73,21747.0,84.1822,84.2478,84.174,84.2232,21747.0
2020-01-29 14:20:00,102.73,102.82,102.71,102.82,10791.0,84.2232,84.297,84.2068,84.297,10791.0
2020-01-29 14:30:00,102.83,102.88,102.73,102.82,21371.0,84.3052,84.3462,84.2232,84.297,21371.0
2020-01-29 14:40:00,102.83,102.92,102.76,102.92,17833.0,84.3052,84.379,84.2478,84.379,17833.0
2020-01-29 14:50:00,102.91,103.05,102.9,103.05,28286.0,84.3708,84.4855,84.3626,84.4855,28286.0
2020-01-29 15:00:00,103.07,103.11,103.01,103.11,35155.0,84.5019,84.5347,84.4527,84.5347,35155.0
2020-01-29 15:10:00,103.11,103.14,103.01,103.1,36868.0,84.5347,84.5593,84.4527,84.5265,36868.0
2020-01-29 15:20:00,103.11,103.12,102.94,102.98,24023.0,84.5347,84.5429,84.3954,84.4281,24023.0
2020-01-29 15:30:00,102.98,103.07,102.94,102.96,42602.0,84.4281,84.5019,84.3954,84.4117,42602.0
2020-01-29 15:40:00,102.96,103.0,102.91,102.94,30938.0,84.4117,84.4445,84.3708,84.3954,30938.0
2020-01-29 15:50:00,102.95,102.96,102.71,102.82,128580.0,84.4036,84.4117,84.2068,84.297,128580.0
2020-01-30 09:30:00,102.73,103.3,102.73,102.82,40946.0,84.2232,84.6905,84.2232,84.297,40946.0
2020-01-30 09:40:00,102.87,102.91,102.4,102.57,29526.0,84.338,84.3708,83.9526,84.092,29526.0
2020-01-30 09:50:00,102.57,102.69,102.53,102.55,27215.0,84.092,84.1904,84.0592,84.0756,27215.0
2020-01-30 10:00:00,102.55,102.84,102.54,102.56,19054.0,84.0756,84.3134,84.0674,84.0838,19054.0
2020-01-30 10:10:00,102.56,102.71,102.48,102.65,16168.0,84.0838,84.2068,84.0182,84.1576,16168.0
2020-01-30 10:20:00,102.71,102.92,102.68,102.87,19373.0,84.2068,84.379,84.1822,84.338,19373.0
2020-01-30 10:30:00,102.88,102.98,102.75,102.8,47476.0,84.3462,84.4281,84.2396,84.2806,47476.0
2020-01-30 10:40:00,102.79,102.87,102.72,102.87,16613.0,84.2724,84.338,84.215,84.338,16613.0
2020-01-30 10:50:00,102.83,103.02,102.82,102.86,18606.0,84.3052,84.4609,84.297,84.3298,18606.0
2020-01-30 11:00:00,102.86,103.1,102.85,103.09,23180.0,84.3298,84.5265,84.3216,84.5183,23180.0
2020-01-30 11:10:00,103.08,103.15,103.03,103.14,12029.0,84.5101,84.5675,84.4691,84.5593,12029.0
2020-01-30 11:20:00,103.14,103.34,103.11,103.26,16070.0,84.5593,84.7233,84.5347,84.6577,16070.0
2020-01-30 11:30:00,103.26,103.46,103.25,103.41,14522.0,84.6577,84.8217,84.6495,84.7807,14522.0
2020-01-30 11:40:00,103.46,103.57,103.39,103.51,18056.0,84.8217,84.9119,84.7643,84.8627,18056.0
2020-01-30 11:50:00,103.5,103.54,103.43,103.52,18686.0,84.8545,84.8873,84.7971,84.8709,18686.0
2020-01-30 12:00:00,103.52,103.71,103.47,103.7,17116.0,84.8709,85.0266,84.8299,85.0184,17116.0
2020-01-30 12:10:00,103.7,103.75,103.64,103.68,38428.0,85.0184,85.0594,84.9692,85.002,38428.0
2020-01-30 12:20:00,103.67,103.68,103.52,103.52,20457.0,84.9938,85.002,84.8709,84.8709,20457.0
2020-01-30 12:30:00,103.53,103.57,103.44,103.45,10625.0,84.8791,84.9119,84.8053,84.8135,10625.0
2020-01-30 12:40:00,103.44,103.48,103.31,103.41,7285.0,84.8053,84.8381,84.6987,84.7807,7285.0
2020-01-30 12:50:00,103.41,103.43,103.31,103.38,7466.0,84.7807,84.7971,84.6987,84.7561,7466.0
2020-01-30 13:00:00,103.4,103.54,103.38,103.53,12128.0,84.7725,84.8873,84.7561,84.8791,12128.0
2020-01-30 13:10:00,103.55,103.6,103.43,103.44,14153.0,84.8955,84.9365,84.7971,84.8053,14153.0
2020-01-30 13:20:00,103.43,103.45,103.37,103.38,7564.0,84.7971,84.8135,84.7479,84.7561,7564.0
2020-01-30 13:30:00,103.41,103.45,103.36,103.41,9106.0,84.7807,84.8135,84.7397,84.7807,9106.0
2020-01-30 13:40:00,103.41,103.49,103.38,103.38,7895.0,84.7807,84.8463,84.7561,84.7561,7895.0
2020-01-30 13:50:00,103.36,103.41,103.32,103.33,10717.0,84.7397,84.7807,84.7069,84.7151,10717.0
2020-01-30 14:00:00,103.35,103.39,103.21,103.23,9857.0,84.7315,84.7643,84.6167,84.6331,9857.0
2020-01-30 14:10:00,103.25,103.37,103.23,103.36,10953.0,84.6495,84.7479,84.6331,84.7397,10953.0
2020-01-30 14:20:00,103.36,103.44,103.31,103.41,13180.0,84.7397,84.8053,84.6987,84.7807,13180.0
2020-01-30 14:30:00,103.43,103.46,103.4,103.44,15097.0,84.7971,84.8217,84.7725,84.8053,15097.0
2020-01-30 14:40:00,103.46,103.56,103.33,103.47,22541.0,84.8217,84.9037,84.7151,84.8299,22541.0
2020-01-30 14:50:00,103.49,103.57,103.45,103.54,17653.0,84.8463,84.9119,84.8135,84.8873,17653.0
2020-01-30 15:00:00,103.54,103.62,103.53,103.53,31030.0,84.8873,84.9529,84.8791,84.8791,31030.0
2020-01-30 15:10:00,103.52,103.64,103.5,103.61,17039.0,84.8709,84.9692,84.8545,84.9447,17039.0
2020-01-30 15:20:00,103.6,103.7,103.57,103.68,18848.0,84.9365,85.0184,84.9119,85.002,18848.0
2020-01-30 15:30:00,103.68,103.79,103.62,103.71,27195.0,85.002,85.0922,84.9529,85.0266,27195.0
2020-01-30 15:40:00,103.72,103.98,103.69,103.93,36154.0,85.0348,85.248,85.0102,85.207,36154.0
2020-01-30 15:50:00,103.94,104.13,103.93,104.11,295921.0,85.2152,85.371,85.207,85.3546,295921.0
2020-01-31 09:30:00,104.0,104.43,103.87,104.0,48117.0,85.2644,85.6169,85.1578,85.2644,48117.0
2020-01-31 09:40:00,104.02,104.26,104.02,104.17,21529.0,85.2808,85.4776,85.2808,85.4038,21529.0
2020-01-31 09:50:00,104.18,104.37,104.14,104.25,41992.0,85.412,85.5677,85.3792,85.4694,41992.0
2020-01-31 10:00:00,104.28,104.32,104.06,104.26,38741.0,85.494,85.5267,85.3136,85.4776,38741.0
2020-01-31 10:10:00,104.23,104.4,104.14,104.29,29113.0,85.453,85.5923,85.3792,85.5021,29113.0
2020-01-31 10:20:00,104.28,104.29,103.99,103.99,27807.0,85.494,85.5021,85.2562,85.2562,27807.0
2020-01-31 10:30:00,104.02,104.15,103.98,103.99,27979.0,85.2808,85.3874,85.248,85.2562,27979.0
2020-01-31 10:40:00,104.0,104.1,103.95,104.01,34111.0,85.2644,85.3464,85.2234,85.2726,34111.0
2020-01-31 10:50:00,103.99,104.14,103.92,104.08,22598.0,85.2562,85.3792,85.1988,85.33,22598.0
2020-01-31 11:00:00,104.04,104.08,103.99,104.02,37440.0,85.2972,85.33,85.2562,85.2808,37440.0
2020-01-31 11:10:00,104.02,104.2,103.99,104.18,17414.0,85.2808,85.4284,85.2562,85.412,17414.0
2020-01-31 11:20:00,104.17,104.17,103.78,103.84,25763.0,85.4038,85.4038,85.084,85.1332,25763.0
2020-01-31 11:30:00,103.85,103.89,103.75,103.78,37992.0,85.1414,85.1742,85.0594,85.084,37992.0
2020-01-31 11:40:00,103.77,103.84,103.73,103.73,21703.0,85.0758,85.1332,85.043,85.043,21703.0
2020-01-31 11:50:00,103.74,103.79,103.66,103.78,28562.0,85.0512,85.0922,84.9856,85.084,28562.0
2020-01-31 12:00:00,103.8,103.87,103.75,103.82,10240.0,85.1004,85.1578,85.0594,85.1168,10240.0
2020-01-31 12:10:00,103.83,103.96,103.83,103.85,14236.0,85.125,85.2316,85.125,85.1414,14236.0
2020-01-31 12:20:00,103.88,103.92,103.81,103.83,12812.0,85.166,85.1988,85.1086,85.125,12812.0
2020-01-31 12:30:00,103.82,103.86,103.7,103.77,24820.0,85.1168,85.1496,85.0184,85.0758,24820.0
2020-01-31 12:40:00,103.75,103.87,103.75,103.83,25967.0,85.0594,85.1578,85.0594,85.125,25967.0
2020-01-31 12:50:00,103.82,103.82,103.7,103.74,21240.0,85.1168,85.1168,85.0184,85.0512,21240.0
2020-01-31 13:00:00,103.74,103.74,103.68,103.7,48686.0,85.0512,85.0512,85.002,85.0184,48686.0
2020-01-31 13:10:00,103.7,103.74,103.61,103.64,37463.0,85.0184,85.0512,84.9447,84.9692,37463.0
2020-01-31 13:20:00,103.65,103.76,103.62,103.74,38180.0,84.9774,85.0676,84.9529,85.0512,38180.0
2020-01-31 13:30:00,103.72,103.81,103.69,103.75,13857.0,85.0348,85.1086,85.0102,85.0594,13857.0
2020-01-31 13:40:00,103.74,103.82,103.72,103.77,17347.0,85.0512,85.1168,85.0348,85.0758,17347.0
2020-01-31 13:50:00,103.79,103.79,103.69,103.76,18848.0,85.0922,85.0922,85.0102,85.0676,18848.0
2020-01-31 14:00:00,103.77,103.82,103.7,103.72,14724.0,85.0758,85.1168,85.0184,85.0348,14724.0
2020-01-31 14:10:00,103.76,103.82,103.71,103.81,14305.0,85.0676,85.1168,85.0266,85.1086,14305.0
2020-01-31 14:20:00,103.85,103.85,103.7,103.82,68540.0,85.1414,85.1414,85.0184,85.1168,68540.0
2020-01-31 14:30:00,103.82,104.02,103.8,104.0,42915.0,85.1168,85.2808,85.1004,85.2644,42915.0
2020-01-31 14:40:00,104.01,104.12,103.94,103.97,27273.0,85.2726,85.3628,85.2152,85.2398,27273.0
2020-01-31 14:50:00,103.96,104.0,103.88,103.99,18917.0,85.2316,85.2644,85.166,85.2562,18917.0
2020-01-31 15:00:00,104.0,104.1,103.88,103.9,32862.0,85.2644,85.3464,85.166,85.1824,32862.0
2020-01-31 15:10:00,103.93,103.98,103.82,103.94,62317.0,85.207,85.248,85.1168,85.2152,62317.0
2020-01-31 15:20:00,103.94,103.97,103.88,103.93,28067.0,85.2152,85.2398,85.166,85.207,28067.0
2020-01-31 15:30:00,103.9,103.95,103.83,103.85,62265.0,85.1824,85.2234,85.125,85.1414,62265.0
2020-01-31 15:40:00,103.84,104.02,103.8,103.99,99434.0,85.1332,85.2808,85.1004,85.2562,99434.0
2020-01-31 15:50:00,104.0,104.31,103.96,104.21,237992.0,85.2644,85.5185,85.2316,85.4366,237992.0
2020-02-03 09:30:00,104.47,104.7,104.24,104.28,45096.0,85.6497,85.8383,85.4612,85.494,45096.0
2020-02-03 09:40:00,104.29,104.5,104.19,104.42,14389.0,85.5021,85.6743,85.4202,85.6087,14389.0
2020-02-03 09:50:00,104.41,104.43,104.09,104.11,19209.0,85.6005,85.6169,85.3382,85.3546,19209.0
2020-02-03 10:00:00,104.16,104.34,103.86,104.1,61976.0,85.3956,85.5431,85.1496,85.3464,61976.0
2020-02-03 10:10:00,104.12,104.14,103.98,104.12,22412.0,85.3628,85.3792,85.248,85.3628,22412.0
2020-02-03 10:20:00,104.12,104.24,104.04,104.24,16666.0,85.3628,85.4612,85.2972,85.4612,16666.0
2020-02-03 10:30:00,104.2,104.22,104.08,104.13,30142.0,85.4284,85.4448,85.33,85.371,30142.0
2020-02-03 10:40:00,104.12,104.17,104.01,104.05,41891.0,85.3628,85.4038,85.2726,85.3054,41891.0
2020-02-03 10:50:00,104.05,104.16,104.0,104.08,24069.0,85.3054,85.3956,85.2644,85.33,24069.0
2020-02-03 11:00:00,104.1,104.14,104.01,104.03,164767.0,85.3464,85.3792,85.2726,85.289,164767.0
2020-02-03 11:10:00,104.03,104.09,103.98,104.08,38469.0,85.289,85.3382,85.248,85.33,38469.0
2020-02-03 11:20:00,104.07,104.24,104.0,104.11,116509.0,85.3218,85.4612,85.2644,85.3546,116509.0
2020-02-03 11:30:00,104.12,104.29,104.05,104.21,14002.0,85.3628,85.5021,85.3054,85.4366,14002.0
2020-02-03 11:40:00,104.19,104.19,104.01,104.07,8179.0,85.4202,85.4202,85.2726,85.3218,8179.0
2020-02-03 11:50:00,104.09,104.18,104.05,104.18,137148.0,85.3382,85.412,85.3054,85.412,137148.0
2020-02-03 12:00:00,104.16,104.19,104.05,104.08,5967.0,85.3956,85.4202,85.3054,85.33,5967.0
2020-02-03 12:10:00,104.07,104.09,103.97,104.04,14796.0,85.3218,85.3382,85.2398,85.2972,14796.0
2020-02-03 12:20:00,104.01,104.08,103.91,104.06,15065.0,85.2726,85.33,85.1906,85.3136,15065.0
2020-02-03 12:30:00,104.07,104.21,104.06,104.16,11746.0,85.3218,85.4366,85.3136,85.3956,11746.0
2020-02-03 12:40:00,104.18,104.28,104.17,104.2,11039.0,85.412,85.494,85.4038,85.4284,11039.0
2020-02-03 12:50:00,104.2,104.23,104.16,104.2,7152.0,85.4284,85.453,85.3956,85.4284,7152.0
2020-02-03 13:00:00,104.21,104.24,104.15,104.23,14486.0,85.4366,85.4612,85.3874,85.453,14486.0
2020-02-03 13:10:00,104.23,104.4,104.17,104.34,668117.0,85.453,85.5923,85.4038,85.5431,668117.0
2020-02-03 13:20:00,104.35,104.35,104.15,104.19,19098.0,85.5513,85.5513,85.3874,85.4202,19098.0
2020-02-03 13:30:00,104.22,104.25,104.15,104.23,10025.0,85.4448,85.4694,85.3874,85.453,10025.0
2020-02-03 13:40:00,104.23,104.3,104.18,104.19,15953.0,85.453,85.5103,85.412,85.4202,15953.0
2020-02-03 13:50:00,104.19,104.19,104.08,104.11,13987.0,85.4202,85.4202,85.33,85.3546,13987.0
2020-02-03 14:00:00,104.1,104.18,104.09,104.16,22723.0,85.3464,85.412,85.3382,85.3956,22723.0
2020-02-03 14:10:00,104.17,104.25,104.12,104.23,17265.0,85.4038,85.4694,85.3628,85.453,17265.0
2020-02-03 14:20:00,104.23,104.31,104.18,104.28,11372.0,85.453,85.5185,85.412,85.494,11372.0
2020-02-03 14:30:00,104.3,104.3,104.11,104.11,19203.0,85.5103,85.5103,85.3546,85.3546,19203.0
2020-02-03 14:40:00,104.12,104.2,104.09,104.16,15015.0,85.3628,85.4284,85.3382,85.3956,15015.0
2020-02-03 14:50:00,104.18,104.26,104.17,104.23,16294.0,85.412,85.4776,85.4038,85.453,16294.0
2020-02-03 15:00:00,104.23,104.27,104.15,104.25,21089.0,85.453,85.4858,85.3874,85.4694,21089.0
2020-02-03 15:10:00,104.26,104.26,104.13,104.14,35744.0,85.4776,85.4776,85.371,85.3792,35744.0
2020-02-03 15:20:00,104.15,104.2,104.12,104.19,15856.0,85.3874,85.4284,85.3628,85.4202,15856.0
2020-02-03 15:30:00,104.2,104.33,104.19,104.3,31034.0,85.4284,85.5349,85.4202,85.5103,31034.0
2020-02-03 15:40:00,104.3,104.42,104.3,104.35,44137.0,85.5103,85.6087,85.5103,85.5513,44137.0
2020-02-03 15:50:00,104.36,104.41,104.21,104.21,200613.0,85.5595,85.6005,85.4366,85.4366,200613.0
2020-02-04 09:30:00,104.01,104.52,103.59,104.5,329432.0,85.2726,85.6907,84.9283,85.6743,329432.0
2020-02-04 09:40:00,104.45,104.89,104.45,104.86,114744.0,85.6333,85.9941,85.6333,85.9695,114744.0
2020-02-04 09:50:00,104.87,104.97,104.75,104.75,42703.0,85.9777,86.0596,85.8793,85.8793,42703.0
2020-02-04 10:00:00,104.77,104.89,104.46,104.46,43650.0,85.8957,85.9941,85.6415,85.6415,43650.0
2020-02-04 10:10:00,104.44,104.48,104.01,104.01,44069.0,85.6251,85.6579,85.2726,85.2726,44069.0
2020-02-04 10:20:00,104.02,104.02,103.81,103.94,19466.0,85.2808,85.2808,85.1086,85.2152,19466.0
2020-02-04 10:30:00,103.99,104.03,103.75,103.76,15975.0,85.2562,85.289,85.0594,85.0676,15975.0
2020-02-04 10:40:00,103.76,103.95,103.71,103.85,23957.0,85.0676,85.2234,85.0266,85.1414,23957.0
2020-02-04 10:50:00,103.83,103.83,103.57,103.59,69417.0,85.125,85.125,84.9119,84.9283,69417.0
2020-02-04 11:00:00,103.6,103.8,103.59,103.66,18325.0,84.9365,85.1004,84.9283,84.9856,18325.0
2020-02-04 11:10:00,103.66,103.86,103.56,103.61,29521.0,84.9856,85.1496,84.9037,84.9447,29521.0
2020-02-04 11:20:00,103.62,103.64,103.46,103.52,93614.0,84.9529,84.9692,84.8217,84.8709,93614.0
2020-02-04 11:30:00,103.55,103.63,103.49,103.61,47024.0,84.8955,84.961,84.8463,84.9447,47024.0
2020-02-04 11:40:00,103.63,103.99,103.61,103.98,20622.0,84.961,85.2562,84.9447,85.248,20622.0
2020-02-04 11:50:00,103.98,104.0,103.67,103.67,16804.0,85.248,85.2644,84.9938,84.9938,16804.0
2020-02-04 12:00:00,103.67,103.74,103.64,103.71,18429.0,84.9938,85.0512,84.9692,85.0266,18429.0
2020-02-04 12:10:00,103.73,104.05,103.69,103.99,51268.0,85.043,85.3054,85.0102,85.2562,51268.0
2020-02-04 12:20:00,103.98,104.09,103.97,104.06,11938.0,85.248,85.3382,85.2398,85.3136,11938.0
2020-02-04 12:30:00,104.06,104.06,103.9,103.9,9970.0,85.3136,85.3136,85.1824,85.1824,9970.0
2020-02-04 12:40:00,103.9,103.94,103.85,103.9,10434.0,85.1824,85.2152,85.1414,85.1824,10434.0
2020-02-04 12:50:00,103.92,103.98,103.91,103.98,8240.0,85.1988,85.248,85.1906,85.248,8240.0
2020-02-04 13:00:00,103.98,104.03,103.97,103.98,14327.0,85.248,85.289,85.2398,85.248,14327.0
2020-02-04 13:10:00,103.99,104.0,103.82,103.85,8376.0,85.2562,85.2644,85.1168,85.1414,8376.0
2020-02-04 13:20:00,103.89,103.89,103.74,103.79,13066.0,85.1742,85.1742,85.0512,85.0922,13066.0
2020-02-04 13:30:00,103.78,103.78,103.6,103.61,20296.0,85.084,85.084,84.9365,84.9447,20296.0
2020-02-04 13:40:00,103.61,103.68,103.55,103.58,11927.0,84.9447,85.002,84.8955,84.9201,11927.0
2020-02-04 13:50:00,103.59,103.71,103.54,103.7,40115.0,84.9283,85.0266,84.8873,85.0184,40115.0
2020-02-04 14:00:00,103.7,103.81,103.64,103.81,11946.0,85.0184,85.1086,84.9692,85.1086,11946.0
2020-02-04 14:10:00,103.77,103.83,103.7,103.79,9170.0,85.0758,85.125,85.0184,85.0922,9170.0
2020-02-04 14:20:00,103.78,103.89,103.71,103.87,19028.0,85.084,85.1742,85.0266,85.1578,19028.0
2020-02-04 14:30:00,103.84,104.04,103.84,104.04,58838.0,85.1332,85.2972,85.1332,85.2972,58838.0
2020-02-04 14:40:00,104.03,104.03,103.83,103.85,16844.0,85.289,85.289,85.125,85.1414,16844.0
2020-02-04 14:50:00,103.83,103.89,103.8,103.83,20028.0,85.125,85.1742,85.1004,85.125,20028.0
2020-02-04 15:00:00,103.83,103.84,103.68,103.69,26832.0,85.125,85.1332,85.002,85.0102,26832.0
2020-02-04 15:10:00,103.67,103.68,103.6,103.64,24607.0,84.9938,85.002,84.9365,84.9692,24607.0
2020-02-04 15:20:00,103.63,103.63,103.49,103.51,37328.0,84.961,84.961,84.8463,84.8627,37328.0
2020-02-04 15:30:00,103.52,103.52,103.19,103.23,114241.0,84.8709,84.8709,84.6003,84.6331,114241.0
2020-02-04 15:40:00,103.23,103.23,102.99,103.02,116898.0,84.6331,84.6331,84.4363,84.4609,116898.0
2020-02-04 15:50:00,103.0,103.12,102.85,102.88,397404.0,84.4445,84.5429,84.3216,84.3462,397404.0
2020-02-05 09:30:00,102.73,103.04,102.5,102.99,57292.0,84.2232,84.4773,84.0346,84.4363,57292.0
2020-02-05 09:40:00,103.0,103.03,102.76,102.77,12432.0,84.4445,84.4691,84.2478,84.256,12432.0
2020-02-05 09:50:00,102.8,102.82,102.63,102.77,39385.0,84.2806,84.297,84.1412,84.256,39385.0
2020-02-05 10:00:00,102.73,102.8,102.45,102.49,44476.0,84.2232,84.2806,83.9936,84.0264,44476.0
2020-02-05 10:10:00,102.47,102.65,102.42,102.59,56684.0,84.01,84.1576,83.969,84.1084,56684.0
2020-02-05 10:20:00,102.59,102.82,102.42,102.68,166361.0,84.1084,84.297,83.969,84.1822,166361.0
2020-02-05 10:30:00,102.65,102.74,102.46,102.67,51947.0,84.1576,84.2314,84.0018,84.174,51947.0
2020-02-05 10:40:00,102.67,103.01,102.59,102.89,74580.0,84.174,84.4527,84.1084,84.3544,74580.0
2020-02-05 10:50:00,102.89,103.07,102.86,102.99,72038.0,84.3544,84.5019,84.3298,84.4363,72038.0
2020-02-05 11:00:00,103.0,103.01,102.83,102.86,63970.0,84.4445,84.4527,84.3052,84.3298,63970.0
2020-02-05 11:10:00,102.89,103.0,102.86,102.98,51491.0,84.3544,84.4445,84.3298,84.4281,51491.0
2020-02-05 11:20:00,102.98,103.09,102.94,103.05,75202.0,84.4281,84.5183,84.3954,84.4855,75202.0
2020-02-05 11:30:00,103.04,103.1,102.8,102.83,81613.0,84.4773,84.5265,84.2806,84.3052,81613.0
2020-02-05 11:40:00,102.83,102.9,102.8,102.82,90994.0,84.3052,84.3626,84.2806,84.297,90994.0
2020-02-05 11:50:00,102.83,102.89,102.68,102.68,48015.0,84.3052,84.3544,84.1822,84.1822,48015.0
2020-02-05 12:00:00,102.68,102.8,102.67,102.71,31816.0,84.1822,84.2806,84.174,84.2068,31816.0
2020-02-05 12:10:00,102.71,102.73,102.61,102.67,29002.0,84.2068,84.2232,84.1248,84.174,29002.0
2020-02-05 12:20:00,102.67,102.71,102.62,102.67,27353.0,84.174,84.2068,84.133,84.174,27353.0
2020-02-05 12:30:00,102.67,102.67,102.58,102.64,9049.0,84.174,84.174,84.1002,84.1494,9049.0
2020-02-05 12:40:00,102.65,102.67,102.61,102.63,22208.0,84.1576,84.174,84.1248,84.1412,22208.0
2020-02-05 12:50:00,102.64,102.67,102.54,102.55,19067.0,84.1494,84.174,84.0674,84.0756,19067.0
2020-02-05 13:00:00,102.54,102.71,102.46,102.5,76877.0,84.0674,84.2068,84.0018,84.0346,76877.0
2020-02-05 13:10:00,102.51,102.59,102.47,102.48,89842.0,84.0428,84.1084,84.01,84.0182,89842.0
2020-02-05 13:20:00,102.46,102.55,102.44,102.49,28943.0,84.0018,84.0756,83.9854,84.0264,28943.0
2020-02-05 13:30:00,102.48,102.51,102.39,102.42,20594.0,84.0182,84.0428,83.9444,83.969,20594.0
2020-02-05 13:40:00,102.41,102.54,102.36,102.5,42502.0,83.9608,84.0674,83.9198,84.0346,42502.0
2020-02-05 13:50:00,102.5,102.55,102.41,102.46,31134.0,84.0346,84.0756,83.9608,84.0018,31134.0
2020-02-05 14:00:00,102.45,102.46,102.35,102.42,27786.0,83.9936,84.0018,83.9116,83.969,27786.0
2020-02-05 14:10:00,102.43,102.53,102.4,102.53,20853.0,83.9772,84.0592,83.9526,84.0592,20853.0
2020-02-05 14:20:00,102.52,102.57,102.33,102.34,38761.0,84.051,84.092,83.8952,83.9034,38761.0
2020-02-05 14:30:00,102.34,102.48,102.24,102.45,76776.0,83.9034,84.0182,83.8215,83.9936,76776.0
2020-02-05 14:40:00,102.45,102.5,102.41,102.48,18964.0,83.9936,84.0346,83.9608,84.0182,18964.0
2020-02-05 14:50:00,102.47,102.66,102.45,102.59,44032.0,84.01,84.1658,83.9936,84.1084,44032.0
2020-02-05 15:00:00,102.58,102.59,102.43,102.46,55906.0,84.1002,84.1084,83.9772,84.0018,55906.0
2020-02-05 15:10:00,102.45,102.56,102.39,102.39,160085.0,83.9936,84.0838,83.9444,83.9444,160085.0
2020-02-05 15:20:00,102.39,102.46,102.21,102.29,89029.0,83.9444,84.0018,83.7969,83.8625,89029.0
2020-02-05 15:30:00,102.29,102.34,102.14,102.27,91222.0,83.8625,83.9034,83.7395,83.8461,91222.0
2020-02-05 15:40:00,102.25,102.31,102.11,102.24,190333.0,83.8297,83.8788,83.7149,83.8215,190333.0
2020-02-05 15:50:00,102.23,102.24,101.97,102.11,680603.0,83.8133,83.8215,83.6001,83.7149,680603.0
2020-02-06 09:30:00,101.98,102.51,101.98,102.35,91319.0,83.6083,84.0428,83.6083,83.9116,91319.0
2020-02-06 09:40:00,102.28,102.56,102.04,102.2,59214.0,83.8543,84.0838,83.6575,83.7887,59214.0
2020-02-06 09:50:00,102.2,102.41,102.05,102.07,58843.0,83.7887,83.9608,83.6657,83.6821,58843.0
2020-02-06 10:00:00,102.06,102.36,102.03,102.34,44489.0,83.6739,83.9198,83.6493,83.9034,44489.0
2020-02-06 10:10:00,102.34,102.52,102.26,102.32,70268.0,83.9034,84.051,83.8379,83.887,70268.0
2020-02-06 10:20:00,102.3,102.36,102.15,102.19,61728.0,83.8706,83.9198,83.7477,83.7805,61728.0
2020-02-06 10:30:00,102.19,102.25,102.11,102.13,21048.0,83.7805,83.8297,83.7149,83.7313,21048.0
2020-02-06 10:40:00,102.14,102.33,102.11,102.24,24274.0,83.7395,83.8952,83.7149,83.8215,24274.0
2020-02-06 10:50:00,102.23,102.35,102.22,102.31,41004.0,83.8133,83.9116,83.8051,83.8788,41004.0
2020-02-06 11:00:00,102.33,102.46,102.24,102.4,57789.0,83.8952,84.0018,83.8215,83.9526,57789.0
2020-02-06 11:10:00,102.4,102.55,102.37,102.38,77035.0,83.9526,84.0756,83.928,83.9362,77035.0
2020-02-06 11:20:00,102.38,102.5,102.33,102.46,81718.0,83.9362,84.0346,83.8952,84.0018,81718.0
2020-02-06 11:30:00,102.46,102.54,102.28,102.28,73138.0,84.0018,84.0674,83.8543,83.8543,73138.0
2020-02-06 11:40:00,102.29,102.49,102.29,102.49,46543.0,83.8625,84.0264,83.8625,84.0264,46543.0
2020-02-06 11:50:00,102.48,102.49,102.39,102.41,25419.0,84.0182,84.0264,83.9444,83.9608,25419.0
2020-02-06 12:00:00,102.39,102.41,102.34,102.41,16983.0,83.9444,83.9608,83.9034,83.9608,16983.0
2020-02-06 12:10:00,102.41,102.48,102.35,102.47,27077.0,83.9608,84.0182,83.9116,84.01,27077.0
2020-02-06 12:20:00,102.47,102.47,102.36,102.4,67867.0,84.01,84.01,83.9198,83.9526,67867.0
2020-02-06 12:30:00,102.4,102.47,102.36,102.44,51670.0,83.9526,84.01,83.9198,83.9854,51670.0
2020-02-06 12:40:00,102.44,102.52,102.38,102.52,68549.0,83.9854,84.051,83.9362,84.051,68549.0
2020-02-06 12:50:00,102.52,102.72,102.49,102.7,62818.0,84.051,84.215,84.0264,84.1986,62818.0
2020-02-06 13:00:00,102.7,102.72,102.59,102.65,29667.0,84.1986,84.215,84.1084,84.1576,29667.0
2020-02-06 13:10:00,102.65,102.65,102.45,102.52,29968.0,84.1576,84.1576,83.9936,84.051,29968.0
2020-02-06 13:20:00,102.54,102.57,102.28,102.31,25629.0,84.0674,84.092,83.8543,83.8788,25629.0
2020-02-06 13:30:00,102.31,102.32,102.18,102.22,15925.0,83.8788,83.887,83.7723,83.8051,15925.0
2020-02-06 13:40:00,102.29,102.52,102.29,102.52,14389.0,83.8625,84.051,83.8625,84.051,14389.0
2020-02-06 13:50:00,102.54,102.54,102.44,102.45,25011.0,84.0674,84.0674,83.9854,83.9936,25011.0
2020-02-06 14:00:00,102.44,102.47,102.39,102.47,21853.0,83.9854,84.01,83.9444,84.01,21853.0
2020-02-06 14:10:00,102.48,102.56,102.43,102.44,40656.0,84.0182,84.0838,83.9772,83.9854,40656.0
2020-02-06 14:20:00,102.43,102.46,102.36,102.45,22681.0,83.9772,84.0018,83.9198,83.9936,22681.0
2020-02-06 14:30:00,102.46,102.47,102.36,102.44,13999.0,84.0018,84.01,83.9198,83.9854,13999.0
2020-02-06 14:40:00,102.44,102.45,102.4,102.4,11716.0,83.9854,83.9936,83.9526,83.9526,11716.0
2020-02-06 14:50:00,102.42,102.43,102.31,102.32,16034.0,83.969,83.9772,83.8788,83.887,16034.0
2020-02-06 15:00:00,102.33,102.34,102.18,102.27,19963.0,83.8952,83.9034,83.7723,83.8461,19963.0
2020-02-06 15:10:00,102.26,102.26,102.15,102.21,18138.0,83.8379,83.8379,83.7477,83.7969,18138.0
2020-02-06 15:20:00,102.21,102.25,102.15,102.24,21680.0,83.7969,83.8297,83.7477,83.8215,21680.0
2020-02-06 15:30:00,102.26,102.31,102.19,102.21,56180.0,83.8379,83.8788,83.7805,83.7969,56180.0
2020-02-06 15:40:00,102.21,102.27,102.19,102.23,42979.0,83.7969,83.8461,83.7805,83.8133,42979.0
2020-02-06 15:50:00,102.22,102.37,102.19,102.24,250782.0,83.8051,83.928,83.7805,83.8215,250782.0
2020-02-07 09:30:00,102.04,102.19,101.76,101.87,65291.0,84.2353,84.3592,84.0042,84.095,65291.0
2020-02-07 09:40:00,101.88,101.98,101.79,101.9,65631.0,84.1033,84.1858,84.029,84.1198,65631.0
2020-02-07 09:50:00,101.9,101.95,101.79,101.79,29632.0,84.1198,84.1611,84.029,84.029,29632.0
2020-02-07 10:00:00,101.77,101.94,101.74,101.83,58425.0,84.0125,84.1528,83.9877,84.062,58425.0
2020-02-07 10:10:00,101.84,101.99,101.83,101.91,71226.0,84.0702,84.1941,84.062,84.128,71226.0
2020-02-07 10:20:00,101.91,101.96,101.85,101.91,62539.0,84.128,84.1693,84.0785,84.128,62539.0
2020-02-07 10:30:00,101.93,101.97,101.79,101.8,43392.0,84.1445,84.1776,84.029,84.0372,43392.0
2020-02-07 10:40:00,101.8,101.81,101.7,101.72,13592.0,84.0372,84.0455,83.9547,83.9712,13592.0
2020-02-07 10:50:00,101.74,101.79,101.62,101.63,26324.0,83.9877,84.029,83.8886,83.8969,26324.0
2020-02-07 11:00:00,101.65,101.68,101.53,101.56,57101.0,83.9134,83.9382,83.8143,83.8391,57101.0
2020-02-07 11:10:00,101.55,101.68,101.48,101.62,72456.0,83.8308,83.9382,83.7731,83.8886,72456.0
2020-02-07 11:20:00,101.62,101.7,101.55,101.58,36623.0,83.8886,83.9547,83.8308,83.8556,36623.0
2020-02-07 11:30:00,101.58,101.58,101.35,101.43,32825.0,83.8556,83.8556,83.6657,83.7318,32825.0
2020-02-07 11:40:00,101.41,101.44,101.31,101.37,18449.0,83.7153,83.74,83.6327,83.6823,18449.0
2020-02-07 11:50:00,101.35,101.49,101.33,101.49,24431.0,83.6657,83.7813,83.6492,83.7813,24431.0
2020-02-07 12:00:00,101.48,101.51,101.39,101.42,84127.0,83.7731,83.7978,83.6988,83.7235,84127.0
2020-02-07 12:10:00,101.42,101.6,101.39,101.58,44665.0,83.7235,83.8721,83.6988,83.8556,44665.0
2020-02-07 12:20:00,101.59,101.65,101.49,101.65,23345.0,83.8639,83.9134,83.7813,83.9134,23345.0
2020-02-07 12:30:00,101.63,101.65,101.5,101.51,30449.0,83.8969,83.9134,83.7896,83.7978,30449.0
2020-02-07 12:40:00,101.52,101.58,101.51,101.57,10339.0,83.8061,83.8556,83.7978,83.8474,10339.0
2020-02-07 12:50:00,101.58,101.62,101.51,101.59,14655.0,83.8556,83.8886,83.7978,83.8639,14655.0
2020-02-07 13:00:00,101.59,101.59,101.43,101.47,18783.0,83.8639,83.8639,83.7318,83.7648,18783.0
2020-02-07 13:10:00,101.46,101.5,101.43,101.46,11520.0,83.7565,83.7896,83.7318,83.7565,11520.0
2020-02-07 13:20:00,101.44,101.61,101.42,101.59,21255.0,83.74,83.8804,83.7235,83.8639,21255.0
2020-02-07 13:30:00,101.57,101.58,101.47,101.56,29953.0,83.8474,83.8556,83.7648,83.8391,29953.0
2020-02-07 13:40:00,101.58,101.61,101.42,101.44,13413.0,83.8556,83.8804,83.7235,83.74,13413.0
2020-02-07 13:50:00,101.45,101.59,101.45,101.56,13177.0,83.7483,83.8639,83.7483,83.8391,13177.0
2020-02-07 14:00:00,101.56,101.57,101.46,101.5,24068.0,83.8391,83.8474,83.7565,83.7896,24068.0
2020-02-07 14:10:00,101.51,101.51,101.36,101.41,15331.0,83.7978,83.7978,83.674,83.7153,15331.0
2020-02-07 14:20:00,101.42,101.48,101.4,101.47,21127.0,83.7235,83.7731,83.707,83.7648,21127.0
2020-02-07 14:30:00,101.44,101.5,101.37,101.49,38107.0,83.74,83.7896,83.6823,83.7813,38107.0
2020-02-07 14:40:00,101.48,101.52,101.42,101.44,34951.0,83.7731,83.8061,83.7235,83.74,34951.0
2020-02-07 14:50:00,101.44,101.55,101.43,101.48,30202.0,83.74,83.8308,83.7318,83.7731,30202.0
2020-02-07 15:00:00,101.48,101.51,101.42,101.48,25807.0,83.7731,83.7978,83.7235,83.7731,25807.0
2020-02-07 15:10:00,101.48,101.5,101.43,101.46,33819.0,83.7731,83.7896,83.7318,83.7565,33819.0
2020-02-07 15:20:00,101.45,101.46,101.36,101.37,43536.0,83.7483,83.7565,83.674,83.6823,43536.0
2020-02-07 15:30:00,101.37,101.45,101.3,101.42,47359.0,83.6823,83.7483,83.6245,83.7235,47359.0
2020-02-07 15:40:00,101.41,101.55,101.4,101.48,54448.0,83.7153,83.8308,83.707,83.7731,54448.0
2020-02-07 15:50:00,101.48,101.49,101.24,101.34,163480.0,83.7731,83.7813,83.5749,83.6575,163480.0
2020-02-10 09:30:00,101.67,101.79,101.25,101.36,39335.0,83.9299,84.029,83.5832,83.674,39335.0
2020-02-10 09:40:00,101.46,101.47,101.23,101.27,14915.0,83.7565,83.7648,83.5667,83.5997,14915.0
2020-02-10 09:50:00,101.26,101.39,101.21,101.36,16506.0,83.5914,83.6988,83.5502,83.674,16506.0
2020-02-10 10:00:00,101.37,101.63,101.36,101.53,14286.0,83.6823,83.8969,83.674,83.8143,14286.0
2020-02-10 10:10:00,101.53,101.58,101.42,101.51,18156.0,83.8143,83.8556,83.7235,83.7978,18156.0
2020-02-10 10:20:00,101.49,101.81,101.49,101.76,11592.0,83.7813,84.0455,83.7813,84.0042,11592.0
2020-02-10 10:30:00,101.79,101.79,101.67,101.75,12181.0,84.029,84.029,83.9299,83.9959,12181.0
2020-02-10 10:40:00,101.76,101.8,101.71,101.74,9931.0,84.0042,84.0372,83.9629,83.9877,9931.0
2020-02-10 10:50:00,101.73,101.83,101.73,101.75,10371.0,83.9794,84.062,83.9794,83.9959,10371.0
2020-02-10 11:00:00,101.75,101.8,101.66,101.79,14072.0,83.9959,84.0372,83.9217,84.029,14072.0
2020-02-10 11:10:00,101.8,101.92,101.75,101.89,22314.0,84.0372,84.1363,83.9959,84.1115,22314.0
2020-02-10 11:20:00,101.89,101.91,101.75,101.78,15635.0,84.1115,84.128,83.9959,84.0207,15635.0
2020-02-10 11:30:00,101.81,101.92,101.78,101.83,23751.0,84.0455,84.1363,84.0207,84.062,23751.0
2020-02-10 11:40:00,101.83,101.86,101.79,101.82,7909.0,84.062,84.0868,84.029,84.0537,7909.0
2020-02-10 11:50:00,101.82,101.83,101.64,101.68,10299.0,84.0537,84.062,83.9051,83.9382,10299.0
2020-02-10 12:00:00,101.69,101.87,101.69,101.86,9504.0,83.9464,84.095,83.9464,84.0868,9504.0
2020-02-10 12:10:00,101.86,101.88,101.81,101.88,10118.0,84.0868,84.1033,84.0455,84.1033,10118.0
2020-02-10 12:20:00,101.87,101.88,101.76,101.82,11711.0,84.095,84.1033,84.0042,84.0537,11711.0
2020-02-10 12:30:00,101.82,101.84,101.78,101.8,49319.0,84.0537,84.0702,84.0207,84.0372,49319.0
2020-02-10 12:40:00,101.82,101.88,101.82,101.86,47510.0,84.0537,84.1033,84.0537,84.0868,47510.0
2020-02-10 12:50:00,101.85,101.85,101.75,101.78,11131.0,84.0785,84.0785,83.9959,84.0207,11131.0
2020-02-10 13:00:00,101.8,101.81,101.72,101.75,12401.0,84.0372,84.0455,83.9712,83.9959,12401.0
2020-02-10 13:10:00,101.73,101.78,101.64,101.69,21016.0,83.9794,84.0207,83.9051,83.9464,21016.0
2020-02-10 13:20:00,101.69,101.76,101.67,101.73,9463.0,83.9464,84.0042,83.9299,83.9794,9463.0
2020-02-10 13:30:00,101.74,101.75,101.66,101.7,11693.0,83.9877,83.9959,83.9217,83.9547,11693.0
2020-02-10 13:40:00,101.69,101.77,101.68,101.76,7852.0,83.9464,84.0125,83.9382,84.0042,7852.0
2020-02-10 13:50:00,101.76,101.81,101.72,101.74,12730.0,84.0042,84.0455,83.9712,83.9877,12730.0
2020-02-10 14:00:00,101.75,101.75,101.63,101.66,15878.0,83.9959,83.9959,83.8969,83.9217,15878.0
2020-02-10 14:10:00,101.66,101.75,101.64,101.74,12990.0,83.9217,83.9959,83.9051,83.9877,12990.0
2020-02-10 14:20:00,101.73,101.73,101.63,101.68,10072.0,83.9794,83.9794,83.8969,83.9382,10072.0
2020-02-10 14:30:00,101.68,101.69,101.58,101.62,17020.0,83.9382,83.9464,83.8556,83.8886,17020.0
2020-02-10 14:40:00,101.63,101.69,101.6,101.65,20480.0,83.8969,83.9464,83.8721,83.9134,20480.0
2020-02-10 14:50:00,101.66,101.77,101.65,101.74,14003.0,83.9217,84.0125,83.9134,83.9877,14003.0
2020-02-10 15:00:00,101.75,101.78,101.71,101.75,14098.0,83.9959,84.0207,83.9629,83.9959,14098.0
2020-02-10 15:10:00,101.74,101.84,101.74,101.83,14523.0,83.9877,84.0702,83.9877,84.062,14523.0
2020-02-10 15:20:00,101.83,101.9,101.82,101.86,36778.0,84.062,84.1198,84.0537,84.0868,36778.0
2020-02-10 15:30:00,101.85,101.91,101.79,101.88,31914.0,84.0785,84.128,84.029,84.1033,31914.0
2020-02-10 15:40:00,101.88,101.9,101.77,101.86,51096.0,84.1033,84.1198,84.0125,84.0868,51096.0
2020-02-10 15:50:00,101.86,101.98,101.81,101.93,136713.0,84.0868,84.1858,84.0455,84.1445,136713.0
2020-02-11 09:30:00,102.0,102.18,101.76,102.13,44408.0,84.2023,84.3509,84.0042,84.3096,44408.0
2020-02-11 09:40:00,102.12,102.18,101.96,101.96,26116.0,84.3014,84.3509,84.1693,84.1693,26116.0
2020-02-11 09:50:00,101.94,102.1,101.94,101.97,11774.0,84.1528,84.2849,84.1528,84.1776,11774.0
2020-02-11 10:00:00,102.0,102.04,101.82,101.9,16654.0,84.2023,84.2353,84.0537,84.1198,16654.0
2020-02-11 10:10:00,101.96,102.05,101.89,102.0,12598.0,84.1693,84.2436,84.1115,84.2023,12598.0
2020-02-11 10:20:00,102.06,102.13,101.98,102.0,22735.0,84.2519,84.3096,84.1858,84.2023,22735.0
2020-02-11 10:30:00,102.02,102.13,101.97,102.08,18282.0,84.2188,84.3096,84.1776,84.2684,18282.0
2020-02-11 10:40:00,102.05,102.08,101.94,102.0,13832.0,84.2436,84.2684,84.1528,84.2023,13832.0
2020-02-11 10:50:00,102.0,102.0,101.9,101.91,14645.0,84.2023,84.2023,84.1198,84.128,14645.0
2020-02-11 11:00:00,101.91,102.07,101.9,101.99,16445.0,84.128,84.2601,84.1198,84.1941,16445.0
2020-02-11 11:10:00,101.99,102.25,101.94,102.25,20004.0,84.1941,84.4087,84.1528,84.4087,20004.0
2020-02-11 11:20:00,102.24,102.24,102.13,102.19,17506.0,84.4004,84.4004,84.3096,84.3592,17506.0
2020-02-11 11:30:00,102.16,102.42,102.16,102.36,23660.0,84.3344,84.549,84.3344,84.4995,23660.0
2020-02-11 11:40:00,102.33,102.35,102.21,102.26,4846.0,84.4747,84.4913,84.3757,84.417,4846.0
2020-02-11 11:50:00,102.25,102.26,102.18,102.24,5716.0,84.4087,84.417,84.3509,84.4004,5716.0
2020-02-11 12:00:00,102.21,102.24,102.11,102.14,7351.0,84.3757,84.4004,84.2931,84.3179,7351.0
2020-02-11 12:10:00,102.17,102.18,102.06,102.08,9683.0,84.3427,84.3509,84.2519,84.2684,9683.0
2020-02-11 12:20:00,102.08,102.1,102.0,102.08,9412.0,84.2684,84.2849,84.2023,84.2684,9412.0
2020-02-11 12:30:00,102.08,102.09,102.01,102.04,6969.0,84.2684,84.2766,84.2106,84.2353,6969.0
2020-02-11 12:40:00,102.05,102.08,101.97,102.03,11474.0,84.2436,84.2684,84.1776,84.2271,11474.0
2020-02-11 12:50:00,102.02,102.06,102.0,102.04,9948.0,84.2188,84.2519,84.2023,84.2353,9948.0
2020-02-11 13:00:00,102.04,102.05,101.98,101.99,16515.0,84.2353,84.2436,84.1858,84.1941,16515.0
2020-02-11 13:10:00,101.99,102.01,101.95,101.97,9846.0,84.1941,84.2106,84.1611,84.1776,9846.0
2020-02-11 13:20:00,101.96,101.97,101.9,101.96,7769.0,84.1693,84.1776,84.1198,84.1693,7769.0
2020-02-11 13:30:00,101.95,102.04,101.91,102.04,8212.0,84.1611,84.2353,84.128,84.2353,8212.0
2020-02-11 13:40:00,102.05,102.05,101.93,101.99,7041.0,84.2436,84.2436,84.1445,84.1941,7041.0
2020-02-11 13:50:00,102.02,102.17,102.01,102.12,13722.0,84.2188,84.3427,84.2106,84.3014,13722.0
2020-02-11 14:00:00,102.1,102.2,102.07,102.2,11575.0,84.2849,84.3674,84.2601,84.3674,11575.0
2020-02-11 14:10:00,102.21,102.23,102.11,102.12,16085.0,84.3757,84.3922,84.2931,84.3014,16085.0
2020-02-11 14:20:00,102.12,102.2,102.11,102.18,19718.0,84.3014,84.3674,84.2931,84.3509,19718.0
2020-02-11 14:30:00,102.17,102.19,102.07,102.08,13114.0,84.3427,84.3592,84.2601,84.2684,13114.0
2020-02-11 14:40:00,102.09,102.11,102.02,102.07,9285.0,84.2766,84.2931,84.2188,84.2601,9285.0
2020-02-11 14:50:00,102.07,102.1,102.02,102.06,21108.0,84.2601,84.2849,84.2188,84.2519,21108.0
2020-02-11 15:00:00,102.06,102.11,102.03,102.04,19796.0,84.2519,84.2931,84.2271,84.2353,19796.0
2020-02-11 15:10:00,102.05,102.18,102.05,102.17,44977.0,84.2436,84.3509,84.2436,84.3427,44977.0
2020-02-11 15:20:00,102.18,102.22,102.14,102.22,26006.0,84.3509,84.3839,84.3179,84.3839,26006.0
2020-02-11 15:30:00,102.25,102.35,102.24,102.31,34164.0,84.4087,84.4913,84.4004,84.4582,34164.0
2020-02-11 15:40:00,102.32,102.36,102.25,102.27,50432.0,84.4665,84.4995,84.4087,84.4252,50432.0
2020-02-11 15:50:00,102.27,102.28,102.03,102.22,133552.0,84.4252,84.4335,84.2271,84.3839,133552.0
2020-02-12 09:30:00,101.78,101.97,101.35,101.82,99456.0,84.0207,84.1776,83.6657,84.0537,99456.0
2020-02-12 09:40:00,101.85,102.12,101.69,102.12,29306.0,84.0785,84.3014,83.9464,84.3014,29306.0
2020-02-12 09:50:00,102.07,102.14,101.84,101.88,17537.0,84.2601,84.3179,84.0702,84.1033,17537.0
2020-02-12 10:00:00,101.9,101.92,101.76,101.92,23645.0,84.1198,84.1363,84.0042,84.1363,23645.0
2020-02-12 10:10:00,101.9,102.03,101.85,101.87,17146.0,84.1198,84.2271,84.0785,84.095,17146.0
2020-02-12 10:20:00,101.87,101.94,101.76,101.77,14404.0,84.095,84.1528,84.0042,84.0125,14404.0
2020-02-12 10:30:00,101.79,101.93,101.77,101.9,15602.0,84.029,84.1445,84.0125,84.1198,15602.0
2020-02-12 10:40:00,101.82,102.12,101.81,102.12,15527.0,84.0537,84.3014,84.0455,84.3014,15527.0
2020-02-12 10:50:00,102.12,102.16,102.03,102.16,8471.0,84.3014,84.3344,84.2271,84.3344,8471.0
2020-02-12 11:00:00,102.17,102.3,102.12,102.12,42572.0,84.3427,84.45,84.3014,84.3014,42572.0
2020-02-12 11:10:00,102.12,102.19,102.04,102.19,14629.0,84.3014,84.3592,84.2353,84.3592,14629.0
2020-02-12 11:20:00,102.16,102.2,102.05,102.14,72686.0,84.3344,84.3674,84.2436,84.3179,72686.0
2020-02-12 11:30:00,102.14,102.18,102.06,102.08,36518.0,84.3179,84.3509,84.2519,84.2684,36518.0
2020-02-12 11:40:00,102.08,102.15,102.04,102.05,25167.0,84.2684,84.3262,84.2353,84.2436,25167.0
2020-02-12 11:50:00,102.07,102.14,102.06,102.12,12089.0,84.2601,84.3179,84.2519,84.3014,12089.0
2020-02-12 12:00:00,102.11,102.16,102.06,102.08,33229.0,84.2931,84.3344,84.2519,84.2684,33229.0
2020-02-12 12:10:00,102.1,102.14,102.05,102.12,12279.0,84.2849,84.3179,84.2436,84.3014,12279.0
2020-02-12 12:20:00,102.12,102.15,102.09,102.14,23047.0,84.3014,84.3262,84.2766,84.3179,23047.0
2020-02-12 12:30:00,102.14,102.18,102.1,102.18,47164.0,84.3179,84.3509,84.2849,84.3509,47164.0
2020-02-12 12:40:00,102.18,102.35,102.17,102.28,11329.0,84.3509,84.4913,84.3427,84.4335,11329.0
2020-02-12 12:50:00,102.27,102.27,102.16,102.21,11889.0,84.4252,84.4252,84.3344,84.3757,11889.0
2020-02-12 13:00:00,102.22,102.22,102.04,102.11,8853.0,84.3839,84.3839,84.2353,84.2931,8853.0
2020-02-12 13:10:00,102.1,102.12,102.05,102.08,7361.0,84.2849,84.3014,84.2436,84.2684,7361.0
2020-02-12 13:20:00,102.07,102.14,102.05,102.12,9220.0,84.2601,84.3179,84.2436,84.3014,9220.0
2020-02-12 13:30:00,102.12,102.17,102.11,102.15,4793.0,84.3014,84.3427,84.2931,84.3262,4793.0
2020-02-12 13:40:00,102.17,102.17,102.07,102.07,4020.0,84.3427,84.3427,84.2601,84.2601,4020.0
2020-02-12 13:50:00,102.09,102.12,102.05,102.06,9864.0,84.2766,84.3014,84.2436,84.2519,9864.0
2020-02-12 14:00:00,102.06,102.09,102.02,102.07,11667.0,84.2519,84.2766,84.2188,84.2601,11667.0
2020-02-12 14:10:00,102.04,102.06,102.0,102.06,9021.0,84.2353,84.2519,84.2023,84.2519,9021.0
2020-02-12 14:20:00,102.04,102.1,102.04,102.07,10292.0,84.2353,84.2849,84.2353,84.2601,10292.0
2020-02-12 14:30:00,102.08,102.12,102.01,102.03,17107.0,84.2684,84.3014,84.2106,84.2271,17107.0
2020-02-12 14:40:00,102.03,102.07,102.0,102.06,16128.0,84.2271,84.2601,84.2023,84.2519,16128.0
2020-02-12 14:50:00,102.08,102.13,102.04,102.04,18534.0,84.2684,84.3096,84.2353,84.2353,18534.0
2020-02-12 15:00:00,102.05,102.09,102.02,102.02,26741.0,84.2436,84.2766,84.2188,84.2188,26741.0
2020-02-12 15:10:00,102.02,102.03,101.92,101.97,17115.0,84.2188,84.2271,84.1363,84.1776,17115.0
2020-02-12 15:20:00,101.98,101.98,101.93,101.97,10060.0,84.1858,84.1858,84.1445,84.1776,10060.0
2020-02-12 15:30:00,101.97,101.99,101.89,101.91,16579.0,84.1776,84.1941,84.1115,84.128,16579.0
2020-02-12 15:40:00,101.91,101.96,101.85,101.94,19816.0,84.128,84.1693,84.0785,84.1528,19816.0
2020-02-12 15:50:00,101.94,101.99,101.77,101.8,133786.0,84.1528,84.1941,84.0125,84.0372,133786.0
2020-02-13 09:30:00,102.2,102.34,101.79,101.88,44534.0,84.3674,84.483,84.029,84.1033,44534.0
2020-02-13 09:40:00,101.79,101.9,101.66,101.73,10113.0,84.029,84.1198,83.9217,83.9794,10113.0
2020-02-13 09:50:00,101.74,102.0,101.72,101.94,11936.0,83.9877,84.2023,83.9712,84.1528,11936.0
2020-02-13 10:00:00,101.94,102.09,101.88,102.09,30214.0,84.1528,84.2766,84.1033,84.2766,30214.0
2020-02-13 10:10:00,102.09,102.14,101.96,102.05,18780.0,84.2766,84.3179,84.1693,84.2436,18780.0
2020-02-13 10:20:00,102.05,102.14,102.05,102.12,10212.0,84.2436,84.3179,84.2436,84.3014,10212.0
2020-02-13 10:30:00,102.12,102.28,102.11,102.26,27268.0,84.3014,84.4335,84.2931,84.417,27268.0
2020-02-13 10:40:00,102.27,102.38,102.2,102.35,10410.0,84.4252,84.516,84.3674,84.4913,10410.0
2020-02-13 10:50:00,102.38,102.47,102.28,102.38,10857.0,84.516,84.5903,84.4335,84.516,10857.0
2020-02-13 11:00:00,102.42,102.49,102.38,102.44,11525.0,84.549,84.6068,84.516,84.5656,11525.0
2020-02-13 11:10:00,102.44,102.55,102.4,102.43,19694.0,84.5656,84.6564,84.5325,84.5573,19694.0
2020-02-13 11:20:00,102.42,102.47,102.26,102.39,44551.0,84.549,84.5903,84.417,84.5243,44551.0
2020-02-13 11:30:00,102.39,102.45,102.28,102.34,16894.0,84.5243,84.5738,84.4335,84.483,16894.0
2020-02-13 11:40:00,102.31,102.37,102.25,102.29,10447.0,84.4582,84.5078,84.4087,84.4417,10447.0
2020-02-13 11:50:00,102.3,102.35,102.23,102.31,10210.0,84.45,84.4913,84.3922,84.4582,10210.0
2020-02-13 12:00:00,102.35,102.49,102.33,102.46,9504.0,84.4913,84.6068,84.4747,84.5821,9504.0
2020-02-13 12:10:00,102.45,102.62,102.43,102.62,11115.0,84.5738,84.7141,84.5573,84.7141,11115.0
2020-02-13 12:20:00,102.62,102.72,102.59,102.69,16078.0,84.7141,84.7967,84.6894,84.7719,16078.0
2020-02-13 12:30:00,102.72,102.78,102.68,102.7,8018.0,84.7967,84.8462,84.7637,84.7802,8018.0
2020-02-13 12:40:00,102.7,102.79,102.68,102.72,10681.0,84.7802,84.8545,84.7637,84.7967,10681.0
2020-02-13 12:50:00,102.75,102.87,102.75,102.84,9737.0,84.8215,84.9205,84.8215,84.8958,9737.0
2020-02-13 13:00:00,102.86,103.01,102.84,102.91,24624.0,84.9123,85.0361,84.8958,84.9535,24624.0
2020-02-13 13:10:00,102.93,103.02,102.93,102.99,10723.0,84.9701,85.0443,84.9701,85.0196,10723.0
2020-02-13 13:20:00,103.03,103.05,102.89,102.92,7877.0,85.0526,85.0691,84.937,84.9618,7877.0
2020-02-13 13:30:00,102.95,103.0,102.91,102.95,7152.0,84.9866,85.0278,84.9535,84.9866,7152.0
2020-02-13 13:40:00,102.97,103.1,102.91,103.1,6366.0,85.0031,85.1104,84.9535,85.1104,6366.0
2020-02-13 13:50:00,103.1,103.15,103.06,103.11,13279.0,85.1104,85.1517,85.0774,85.1186,13279.0
2020-02-13 14:00:00,103.13,103.18,103.07,103.08,23484.0,85.1352,85.1764,85.0856,85.0939,23484.0
2020-02-13 14:10:00,103.06,103.1,102.98,103.0,12874.0,85.0774,85.1104,85.0113,85.0278,12874.0
2020-02-13 14:20:00,102.98,103.1,102.96,103.03,15109.0,85.0113,85.1104,84.9948,85.0526,15109.0
2020-02-13 14:30:00,103.05,103.09,102.97,103.03,12244.0,85.0691,85.1021,85.0031,85.0526,12244.0
2020-02-13 14:40:00,103.05,103.1,103.03,103.08,9900.0,85.0691,85.1104,85.0526,85.0939,9900.0
2020-02-13 14:50:00,103.1,103.1,103.02,103.04,9743.0,85.1104,85.1104,85.0443,85.0609,9743.0
2020-02-13 15:00:00,103.07,103.07,102.88,102.94,10052.0,85.0856,85.0856,84.9288,84.9783,10052.0
2020-02-13 15:10:00,102.93,102.99,102.92,102.96,13303.0,84.9701,85.0196,84.9618,84.9948,13303.0
2020-02-13 15:20:00,102.95,103.01,102.9,102.93,24527.0,84.9866,85.0361,84.9453,84.9701,24527.0
2020-02-13 15:30:00,102.95,102.97,102.83,102.88,19147.0,84.9866,85.0031,84.8875,84.9288,19147.0
2020-02-13 15:40:00,102.89,103.04,102.86,102.98,31896.0,84.937,85.0609,84.9123,85.0113,31896.0
2020-02-13 15:50:00,102.99,103.04,102.71,102.85,244879.0,85.0196,85.0609,84.7884,84.904,244879.0
2020-02-14 09:30:00,103.15,103.26,102.94,102.94,53349.0,85.1517,85.2425,84.9783,84.9783,53349.0
2020-02-14 09:40:00,102.96,103.17,102.92,103.15,9630.0,84.9948,85.1682,84.9618,85.1517,9630.0
2020-02-14 09:50:00,103.1,103.18,102.96,102.96,9373.0,85.1104,85.1764,84.9948,84.9948,9373.0
2020-02-14 10:00:00,102.93,103.08,102.93,103.08,14353.0,84.9701,85.0939,84.9701,85.0939,14353.0
2020-02-14 10:10:00,103.08,103.25,103.05,103.13,13793.0,85.0939,85.2342,85.0691,85.1352,13793.0
2020-02-14 10:20:00,103.13,103.2,103.11,103.15,16331.0,85.1352,85.1929,85.1186,85.1517,16331.0
2020-02-14 10:30:00,103.18,103.23,102.94,102.94,31414.0,85.1764,85.2177,84.9783,84.9783,31414.0
2020-02-14 10:40:00,102.95,103.12,102.95,103.08,21917.0,84.9866,85.1269,84.9866,85.0939,21917.0
2020-02-14 10:50:00,103.1,103.18,103.04,103.14,21880.0,85.1104,85.1764,85.0609,85.1434,21880.0
2020-02-14 11:00:00,103.11,103.4,103.11,103.34,15343.0,85.1186,85.358,85.1186,85.3085,15343.0
2020-02-14 11:10:00,103.36,103.39,103.27,103.3,13900.0,85.325,85.3498,85.2507,85.2755,13900.0
2020-02-14 11:20:00,103.32,103.32,103.14,103.2,16414.0,85.292,85.292,85.1434,85.1929,16414.0
2020-02-14 11:30:00,103.19,103.23,103.1,103.23,8633.0,85.1847,85.2177,85.1104,85.2177,8633.0
2020-02-14 11:40:00,103.25,103.36,103.22,103.32,11929.0,85.2342,85.325,85.2095,85.292,11929.0
2020-02-14 11:50:00,103.31,103.41,103.31,103.37,7875.0,85.2837,85.3663,85.2837,85.3333,7875.0
2020-02-14 12:00:00,103.34,103.44,103.3,103.42,11442.0,85.3085,85.3911,85.2755,85.3746,11442.0
2020-02-14 12:10:00,103.44,103.6,103.43,103.6,11842.0,85.3911,85.5231,85.3828,85.5231,11842.0
2020-02-14 12:20:00,103.58,103.65,103.53,103.58,17696.0,85.5066,85.5644,85.4654,85.5066,17696.0
2020-02-14 12:30:00,103.58,103.63,103.55,103.61,11208.0,85.5066,85.5479,85.4819,85.5314,11208.0
2020-02-14 12:40:00,103.63,103.69,103.6,103.65,11242.0,85.5479,85.5974,85.5231,85.5644,11242.0
2020-02-14 12:50:00,103.68,103.76,103.65,103.75,13423.0,85.5892,85.6552,85.5644,85.647,13423.0
2020-02-14 13:00:00,103.74,103.81,103.71,103.78,15421.0,85.6387,85.6965,85.614,85.6717,15421.0
2020-02-14 13:10:00,103.79,103.84,103.75,103.82,10442.0,85.68,85.7213,85.647,85.7048,10442.0
2020-02-14 13:20:00,103.83,103.85,103.76,103.82,17304.0,85.713,85.7295,85.6552,85.7048,17304.0
2020-02-14 13:30:00,103.81,103.81,103.67,103.74,14713.0,85.6965,85.6965,85.5809,85.6387,14713.0
2020-02-14 13:40:00,103.75,103.88,103.74,103.84,10440.0,85.647,85.7543,85.6387,85.7213,10440.0
2020-02-14 13:50:00,103.84,103.86,103.8,103.8,18783.0,85.7213,85.7378,85.6882,85.6882,18783.0
2020-02-14 14:00:00,103.81,103.84,103.66,103.71,25082.0,85.6965,85.7213,85.5727,85.614,25082.0
2020-02-14 14:10:00,103.7,103.73,103.59,103.62,11347.0,85.6057,85.6305,85.5149,85.5397,11347.0
2020-02-14 14:20:00,103.63,103.81,103.62,103.73,14396.0,85.5479,85.6965,85.5397,85.6305,14396.0
2020-02-14 14:30:00,103.74,103.74,103.62,103.71,8790.0,85.6387,85.6387,85.5397,85.614,8790.0
2020-02-14 14:40:00,103.68,103.76,103.68,103.76,8423.0,85.5892,85.6552,85.5892,85.6552,8423.0
2020-02-14 14:50:00,103.76,103.77,103.56,103.59,26991.0,85.6552,85.6635,85.4901,85.5149,26991.0
2020-02-14 15:00:00,103.58,103.59,103.52,103.58,16914.0,85.5066,85.5149,85.4571,85.5066,16914.0
2020-02-14 15:10:00,103.59,103.59,103.47,103.57,15406.0,85.5149,85.5149,85.4158,85.4984,15406.0
2020-02-14 15:20:00,103.58,103.68,103.54,103.62,17446.0,85.5066,85.5892,85.4736,85.5397,17446.0
2020-02-14 15:30:00,103.62,103.64,103.55,103.6,29210.0,85.5397,85.5562,85.4819,85.5231,29210.0
2020-02-14 15:40:00,103.59,103.82,103.57,103.78,43359.0,85.5149,85.7048,85.4984,85.6717,43359.0
2020-02-14 15:50:00,103.79,103.85,103.69,103.75,102621.0,85.68,85.7295,85.5974,85.647,102621.0
2020-02-18 09:30:00,103.99,104.3,103.83,103.95,66809.0,85.8451,86.101,85.713,85.8121,66809.0
2020-02-18 09:40:00,103.91,104.14,103.89,104.1,11388.0,85.7791,85.9689,85.7625,85.9359,11388.0
2020-02-18 09:50:00,104.11,104.16,103.98,104.06,22884.0,85.9442,85.9854,85.8368,85.9029,22884.0
2020-02-18 10:00:00,104.04,104.35,104.03,104.35,29972.0,85.8864,86.1423,85.8781,86.1423,29972.0
2020-02-18 10:10:00,104.35,104.42,104.28,104.31,17425.0,86.1423,86.2001,86.0845,86.1093,17425.0
2020-02-18 10:20:00,104.33,104.49,104.28,104.33,26413.0,86.1258,86.2579,86.0845,86.1258,26413.0
2020-02-18 10:30:00,104.3,104.53,104.3,104.42,28136.0,86.101,86.2909,86.101,86.2001,28136.0
2020-02-18 10:40:00,104.44,104.51,104.4,104.43,16775.0,86.2166,86.2744,86.1836,86.2083,16775.0
2020-02-18 10:50:00,104.43,104.53,104.32,104.4,44053.0,86.2083,86.2909,86.1175,86.1836,44053.0
2020-02-18 11:00:00,104.4,104.45,104.37,104.44,15411.0,86.1836,86.2248,86.1588,86.2166,15411.0
2020-02-18 11:10:00,104.44,104.52,104.4,104.43,38011.0,86.2166,86.2826,86.1836,86.2083,38011.0
2020-02-18 11:20:00,104.42,104.59,104.34,104.59,21516.0,86.2001,86.3404,86.134,86.3404,21516.0
2020-02-18 11:30:00,104.59,104.59,104.45,104.5,22805.0,86.3404,86.3404,86.2248,86.2661,22805.0
2020-02-18 11:40:00,104.48,104.58,104.43,104.5,10971.0,86.2496,86.3321,86.2083,86.2661,10971.0
2020-02-18 11:50:00,104.52,104.6,104.39,104.42,26195.0,86.2826,86.3487,86.1753,86.2001,26195.0
2020-02-18 12:00:00,104.42,104.59,104.41,104.54,16181.0,86.2001,86.3404,86.1918,86.2991,16181.0
2020-02-18 12:10:00,104.56,104.6,104.45,104.5,17098.0,86.3156,86.3487,86.2248,86.2661,17098.0
2020-02-18 12:20:00,104.52,104.64,104.51,104.63,16534.0,86.2826,86.3817,86.2744,86.3734,16534.0
2020-02-18 12:30:00,104.62,104.63,104.48,104.52,12946.0,86.3652,86.3734,86.2496,86.2826,12946.0
2020-02-18 12:40:00,104.53,104.54,104.44,104.47,13221.0,86.2909,86.2991,86.2166,86.2413,13221.0
2020-02-18 12:50:00,104.48,104.57,104.46,104.54,16132.0,86.2496,86.3239,86.2331,86.2991,16132.0
2020-02-18 13:00:00,104.54,104.59,104.44,104.47,21802.0,86.2991,86.3404,86.2166,86.2413,21802.0
2020-02-18 13:10:00,104.47,104.47,104.28,104.34,24644.0,86.2413,86.2413,86.0845,86.134,24644.0
2020-02-18 13:20:00,104.35,104.41,104.3,104.39,22189.0,86.1423,86.1918,86.101,86.1753,22189.0
2020-02-18 13:30:00,104.39,104.49,104.31,104.35,17513.0,86.1753,86.2579,86.1093,86.1423,17513.0
2020-02-18 13:40:00,104.35,104.54,104.35,104.47,16940.0,86.1423,86.2991,86.1423,86.2413,16940.0
2020-02-18 13:50:00,104.46,104.49,104.37,104.49,16232.0,86.2331,86.2579,86.1588,86.2579,16232.0
2020-02-18 14:00:00,104.49,104.5,104.3,104.36,15180.0,86.2579,86.2661,86.101,86.1505,15180.0
2020-02-18 14:10:00,104.36,104.44,104.34,104.39,15796.0,86.1505,86.2166,86.134,86.1753,15796.0
2020-02-18 14:20:00,104.38,104.51,104.37,104.43,15570.0,86.167,86.2744,86.1588,86.2083,15570.0
2020-02-18 14:30:00,104.42,104.44,104.34,104.39,11778.0,86.2001,86.2166,86.134,86.1753,11778.0
2020-02-18 14:40:00,104.39,104.48,104.39,104.46,12783.0,86.1753,86.2496,86.1753,86.2331,12783.0
2020-02-18 14:50:00,104.47,104.52,104.41,104.52,15840.0,86.2413,86.2826,86.1918,86.2826,15840.0
2020-02-18 15:00:00,104.52,104.53,104.4,104.42,15861.0,86.2826,86.2909,86.1836,86.2001,15861.0
2020-02-18 15:10:00,104.43,104.5,104.41,104.46,11651.0,86.2083,86.2661,86.1918,86.2331,11651.0
2020-02-18 15:20:00,104.47,104.49,104.29,104.33,17706.0,86.2413,86.2579,86.0928,86.1258,17706.0
2020-02-18 15:30:00,104.34,104.36,104.26,104.3,53339.0,86.134,86.1505,86.068,86.101,53339.0
2020-02-18 15:40:00,104.3,104.41,104.28,104.32,44783.0,86.101,86.1918,86.0845,86.1175,44783.0
2020-02-18 15:50:00,104.32,104.4,104.2,104.34,239087.0,86.1175,86.1836,86.0185,86.134,239087.0
2020-02-19 09:30:00,104.15,104.39,103.92,104.22,47566.0,85.9772,86.1753,85.7873,86.035,47566.0
2020-02-19 09:40:00,104.24,104.29,103.94,104.11,31231.0,86.0515,86.0928,85.8038,85.9442,31231.0
2020-02-19 09:50:00,104.1,104.1,103.97,104.01,27186.0,85.9359,85.9359,85.8286,85.8616,27186.0
2020-02-19 10:00:00,104.02,104.04,103.86,103.99,46100.0,85.8699,85.8864,85.7378,85.8451,46100.0
2020-02-19 10:10:00,104.0,104.16,103.98,104.09,48185.0,85.8534,85.9854,85.8368,85.9276,48185.0
2020-02-19 10:20:00,104.04,104.15,104.02,104.04,22018.0,85.8864,85.9772,85.8699,85.8864,22018.0
2020-02-19 10:30:00,104.04,104.17,104.03,104.16,48662.0,85.8864,85.9937,85.8781,85.9854,48662.0
2020-02-19 10:40:00,104.16,104.2,104.02,104.09,23095.0,85.9854,86.0185,85.8699,85.9276,23095.0
2020-02-19 10:50:00,104.1,104.15,104.0,104.01,25576.0,85.9359,85.9772,85.8534,85.8616,25576.0
2020-02-19 11:00:00,104.01,104.08,103.94,103.97,19313.0,85.8616,85.9194,85.8038,85.8286,19313.0
2020-02-19 11:10:00,103.96,104.06,103.9,104.0,20562.0,85.8203,85.9029,85.7708,85.8534,20562.0
2020-02-19 11:20:00,104.0,104.03,103.79,103.79,17990.0,85.8534,85.8781,85.68,85.68,17990.0
2020-02-19 11:30:00,103.78,103.95,103.78,103.82,20326.0,85.6717,85.8121,85.6717,85.7048,20326.0
2020-02-19 11:40:00,103.81,103.86,103.74,103.8,16857.0,85.6965,85.7378,85.6387,85.6882,16857.0
2020-02-19 11:50:00,103.8,103.94,103.78,103.92,16653.0,85.6882,85.8038,85.6717,85.7873,16653.0
2020-02-19 12:00:00,103.93,103.96,103.85,103.9,26281.0,85.7956,85.8203,85.7295,85.7708,26281.0
2020-02-19 12:10:00,103.9,103.9,103.73,103.79,22299.0,85.7708,85.7708,85.6305,85.68,22299.0
2020-02-19 12:20:00,103.79,103.85,103.74,103.75,15664.0,85.68,85.7295,85.6387,85.647,15664.0
2020-02-19 12:30:00,103.75,103.83,103.73,103.75,16457.0,85.647,85.713,85.6305,85.647,16457.0
2020-02-19 12:40:00,103.76,103.8,103.7,103.71,18697.0,85.6552,85.6882,85.6057,85.614,18697.0
2020-02-19 12:50:00,103.7,103.75,103.62,103.71,19693.0,85.6057,85.647,85.5397,85.614,19693.0
2020-02-19 13:00:00,103.72,103.77,103.7,103.71,20611.0,85.6222,85.6635,85.6057,85.614,20611.0
2020-02-19 13:10:00,103.7,103.71,103.59,103.6,20382.0,85.6057,85.614,85.5149,85.5231,20382.0
2020-02-19 13:20:00,103.62,103.64,103.57,103.61,16224.0,85.5397,85.5562,85.4984,85.5314,16224.0
2020-02-19 13:30:00,103.62,103.67,103.6,103.62,13587.0,85.5397,85.5809,85.5231,85.5397,13587.0
2020-02-19 13:40:00,103.63,103.63,103.56,103.6,17062.0,85.5479,85.5479,85.4901,85.5231,17062.0
2020-02-19 13:50:00,103.6,103.65,103.53,103.63,16800.0,85.5231,85.5644,85.4654,85.5479,16800.0
2020-02-19 14:00:00,103.61,103.8,103.61,103.8,21805.0,85.5314,85.6882,85.5314,85.6882,21805.0
2020-02-19 14:10:00,103.79,103.89,103.77,103.8,18742.0,85.68,85.7625,85.6635,85.6882,18742.0
2020-02-19 14:20:00,103.8,103.81,103.58,103.67,18255.0,85.6882,85.6965,85.5066,85.5809,18255.0
2020-02-19 14:30:00,103.67,103.7,103.59,103.63,20338.0,85.5809,85.6057,85.5149,85.5479,20338.0
2020-02-19 14:40:00,103.64,103.69,103.62,103.68,22288.0,85.5562,85.5974,85.5397,85.5892,22288.0
2020-02-19 14:50:00,103.68,103.7,103.63,103.68,22900.0,85.5892,85.6057,85.5479,85.5892,22900.0
2020-02-19 15:00:00,103.68,103.73,103.58,103.64,29114.0,85.5892,85.6305,85.5066,85.5562,29114.0
2020-02-19 15:10:00,103.64,103.73,103.63,103.7,29694.0,85.5562,85.6305,85.5479,85.6057,29694.0
2020-02-19 15:20:00,103.7,103.73,103.65,103.7,44210.0,85.6057,85.6305,85.5644,85.6057,44210.0
2020-02-19 15:30:00,103.73,103.8,103.69,103.71,47773.0,85.6305,85.6882,85.5974,85.614,47773.0
2020-02-19 15:40:00,103.71,103.74,103.52,103.59,63229.0,85.614,85.6387,85.4571,85.5149,63229.0
2020-02-19 15:50:00,103.58,103.65,103.44,103.46,199398.0,85.5066,85.5644,85.3911,85.4076,199398.0
2020-02-20 09:30:00,102.95,103.79,102.5,103.79,78792.0,84.9866,85.68,84.6151,85.68,78792.0
2020-02-20 09:40:00,103.86,103.99,103.15,103.29,33606.0,85.7378,85.8451,85.1517,85.2672,33606.0
2020-02-20 09:50:00,103.19,103.55,103.19,103.5,36088.0,85.1847,85.4819,85.1847,85.4406,36088.0
2020-02-20 10:00:00,103.46,103.51,103.01,103.19,65040.0,85.4076,85.4489,85.0361,85.1847,65040.0
2020-02-20 10:10:00,103.2,103.47,103.19,103.23,27149.0,85.1929,85.4158,85.1847,85.2177,27149.0
2020-02-20 10:20:00,103.23,103.46,103.22,103.26,25926.0,85.2177,85.4076,85.2095,85.2425,25926.0
2020-02-20 10:30:00,103.2,103.44,103.18,103.35,20065.0,85.1929,85.3911,85.1764,85.3168,20065.0
2020-02-20 10:40:00,103.31,103.52,103.29,103.34,60402.0,85.2837,85.4571,85.2672,85.3085,60402.0
2020-02-20 10:50:00,103.34,103.42,103.29,103.33,72208.0,85.3085,85.3746,85.2672,85.3003,72208.0
2020-02-20 11:00:00,103.32,103.38,103.2,103.26,39047.0,85.292,85.3415,85.1929,85.2425,39047.0
2020-02-20 11:10:00,103.23,103.24,103.04,103.04,75522.0,85.2177,85.226,85.0609,85.0609,75522.0
2020-02-20 11:20:00,103.04,103.06,102.61,102.85,45423.0,85.0609,85.0774,84.7059,84.904,45423.0
2020-02-20 11:30:00,102.82,102.86,102.25,102.4,55665.0,84.8792,84.9123,84.4087,84.5325,55665.0
2020-02-20 11:40:00,102.36,102.74,102.34,102.74,64703.0,84.4995,84.8132,84.483,84.8132,64703.0
2020-02-20 11:50:00,102.72,102.92,102.7,102.75,57202.0,84.7967,84.9618,84.7802,84.8215,57202.0
2020-02-20 12:00:00,102.74,103.01,102.7,102.82,111731.0,84.8132,85.0361,84.7802,84.8792,111731.0
2020-02-20 12:10:00,102.82,102.99,102.64,102.64,26745.0,84.8792,85.0196,84.7307,84.7307,26745.0
2020-02-20 12:20:00,102.67,102.77,102.56,102.75,25006.0,84.7554,84.838,84.6646,84.8215,25006.0
2020-02-20 12:30:00,102.75,102.75,102.42,102.61,58594.0,84.8215,84.8215,84.549,84.7059,58594.0
2020-02-20 12:40:00,102.62,102.62,102.11,102.22,70773.0,84.7141,84.7141,84.2931,84.3839,70773.0
2020-02-20 12:50:00,102.2,102.31,102.08,102.29,33880.0,84.3674,84.4582,84.2684,84.4417,33880.0
2020-02-20 13:00:00,102.28,102.58,102.28,102.57,25927.0,84.4335,84.6811,84.4335,84.6729,25927.0
2020-02-20 13:10:00,102.54,102.66,102.31,102.64,37877.0,84.6481,84.7472,84.4582,84.7307,37877.0
2020-02-20 13:20:00,102.63,102.65,102.49,102.57,49569.0,84.7224,84.7389,84.6068,84.6729,49569.0
2020-02-20 13:30:00,102.54,102.56,102.37,102.43,57273.0,84.6481,84.6646,84.5078,84.5573,57273.0
2020-02-20 13:40:00,102.42,102.52,102.37,102.43,36963.0,84.549,84.6316,84.5078,84.5573,36963.0
2020-02-20 13:50:00,102.44,102.6,102.42,102.56,68485.0,84.5656,84.6976,84.549,84.6646,68485.0
2020-02-20 14:00:00,102.53,102.66,102.45,102.64,35427.0,84.6398,84.7472,84.5738,84.7307,35427.0
2020-02-20 14:10:00,102.66,102.72,102.5,102.56,86573.0,84.7472,84.7967,84.6151,84.6646,86573.0
2020-02-20 14:20:00,102.55,102.7,102.53,102.64,53548.0,84.6564,84.7802,84.6398,84.7307,53548.0
2020-02-20 14:30:00,102.63,102.83,102.59,102.61,32561.0,84.7224,84.8875,84.6894,84.7059,32561.0
2020-02-20 14:40:00,102.6,102.67,102.5,102.53,38290.0,84.6976,84.7554,84.6151,84.6398,38290.0
2020-02-20 14:50:00,102.54,102.65,102.48,102.54,31290.0,84.6481,84.7389,84.5986,84.6481,31290.0
2020-02-20 15:00:00,102.53,102.62,102.42,102.48,80062.0,84.6398,84.7141,84.549,84.5986,80062.0
2020-02-20 15:10:00,102.45,102.49,102.34,102.39,47048.0,84.5738,84.6068,84.483,84.5243,47048.0
2020-02-20 15:20:00,102.39,102.42,102.32,102.4,50272.0,84.5243,84.549,84.4665,84.5325,50272.0
2020-02-20 15:30:00,102.4,102.47,102.19,102.31,81425.0,84.5325,84.5903,84.3592,84.4582,81425.0
2020-02-20 15:40:00,102.33,102.4,102.04,102.09,207986.0,84.4747,84.5325,84.2353,84.2766,207986.0
2020-02-20 15:50:00,102.11,102.49,102.07,102.41,409565.0,84.2931,84.6068,84.2601,84.5408,409565.0
2020-02-21 09:30:00,102.06,102.99,102.03,102.94,285273.0,84.2519,85.0196,84.2271,84.9783,285273.0
2020-02-21 09:40:00,102.9,103.14,102.77,103.04,70070.0,84.9453,85.1434,84.838,85.0609,70070.0
2020-02-21 09:50:00,102.99,103.03,102.78,102.81,24811.0,85.0196,85.0526,84.8462,84.871,24811.0
2020-02-21 10:00:00,102.84,102.88,102.66,102.68,82013.0,84.8958,84.9288,84.7472,84.7637,82013.0
2020-02-21 10:10:00,102.7,102.78,102.59,102.64,33329.0,84.7802,84.8462,84.6894,84.7307,33329.0
2020-02-21 10:20:00,102.64,102.64,102.44,102.62,53720.0,84.7307,84.7307,84.5656,84.7141,53720.0
2020-02-21 10:30:00,102.6,102.6,102.3,102.4,31881.0,84.6976,84.6976,84.45,84.5325,31881.0
2020-02-21 10:40:00,102.42,102.55,102.29,102.49,40879.0,84.549,84.6564,84.4417,84.6068,40879.0
2020-02-21 10:50:00,102.45,102.49,102.24,102.3,29483.0,84.5738,84.6068,84.4004,84.45,29483.0
2020-02-21 11:00:00,102.31,102.45,102.25,102.45,33203.0,84.4582,84.5738,84.4087,84.5738,33203.0
2020-02-21 11:10:00,102.43,102.59,102.34,102.53,29839.0,84.5573,84.6894,84.483,84.6398,29839.0
2020-02-21 11:20:00,102.54,102.6,102.49,102.5,17612.0,84.6481,84.6976,84.6068,84.6151,17612.0
2020-02-21 11:30:00,102.5,102.59,102.47,102.54,41191.0,84.6151,84.6894,84.5903,84.6481,41191.0
2020-02-21 11:40:00,102.53,102.71,102.53,102.65,15525.0,84.6398,84.7884,84.6398,84.7389,15525.0
2020-02-21 11:50:00,102.62,102.67,102.56,102.58,15990.0,84.7141,84.7554,84.6646,84.6811,15990.0
2020-02-21 12:00:00,102.57,102.66,102.47,102.55,121178.0,84.6729,84.7472,84.5903,84.6564,121178.0
2020-02-21 12:10:00,102.53,102.53,102.46,102.51,20045.0,84.6398,84.6398,84.5821,84.6233,20045.0
2020-02-21 12:20:00,102.48,102.52,102.37,102.37,27045.0,84.5986,84.6316,84.5078,84.5078,27045.0
2020-02-21 12:30:00,102.36,102.36,102.22,102.3,17727.0,84.4995,84.4995,84.3839,84.45,17727.0
2020-02-21 12:40:00,102.31,102.33,102.23,102.28,20611.0,84.4582,84.4747,84.3922,84.4335,20611.0
2020-02-21 12:50:00,102.29,102.33,102.22,102.24,22689.0,84.4417,84.4747,84.3839,84.4004,22689.0
2020-02-21 13:00:00,102.23,102.3,102.21,102.29,27134.0,84.3922,84.45,84.3757,84.4417,27134.0
2020-02-21 13:10:00,102.29,102.36,102.24,102.25,57145.0,84.4417,84.4995,84.4004,84.4087,57145.0
2020-02-21 13:20:00,102.27,102.34,102.21,102.21,15537.0,84.4252,84.483,84.3757,84.3757,15537.0
2020-02-21 13:30:00,102.22,102.47,102.2,102.47,49873.0,84.3839,84.5903,84.3674,84.5903,49873.0
2020-02-21 13:40:00,102.47,102.69,102.46,102.65,88849.0,84.5903,84.7719,84.5821,84.7389,88849.0
2020-02-21 13:50:00,102.65,102.65,102.47,102.54,88703.0,84.7389,84.7389,84.5903,84.6481,88703.0
2020-02-21 14:00:00,102.54,102.63,102.5,102.59,24181.0,84.6481,84.7224,84.6151,84.6894,24181.0
2020-02-21 14:10:00,102.58,102.68,102.54,102.56,70328.0,84.6811,84.7637,84.6481,84.6646,70328.0
2020-02-21 14:20:00,102.56,102.59,102.47,102.56,35064.0,84.6646,84.6894,84.5903,84.6646,35064.0
2020-02-21 14:30:00,102.57,102.6,102.33,102.42,33608.0,84.6729,84.6976,84.4747,84.549,33608.0
2020-02-21 14:40:00,102.41,102.41,102.23,102.26,38212.0,84.5408,84.5408,84.3922,84.417,38212.0
2020-02-21 14:50:00,102.24,102.34,102.21,102.34,36058.0,84.4004,84.483,84.3757,84.483,36058.0
2020-02-21 15:00:00,102.34,102.35,102.13,102.14,38870.0,84.483,84.4913,84.3096,84.3179,38870.0
2020-02-21 15:10:00,102.15,102.22,102.14,102.2,26965.0,84.3262,84.3839,84.3179,84.3674,26965.0
2020-02-21 15:20:00,102.2,102.25,102.16,102.22,33696.0,84.3674,84.4087,84.3344,84.3839,33696.0
2020-02-21 15:30:00,102.21,102.21,101.97,101.99,62145.0,84.3757,84.3757,84.1776,84.1941,62145.0
2020-02-21 15:40:00,101.98,102.03,101.84,101.89,102854.0,84.1858,84.2271,84.0702,84.1115,102854.0
2020-02-21 15:50:00,101.89,102.0,101.61,101.75,327616.0,84.1115,84.2023,83.8804,83.9959,327616.0
2020-02-24 09:30:00,101.63,102.26,101.48,101.79,183948.0,83.8969,84.417,83.7731,84.029,183948.0
2020-02-24 09:40:00,101.78,102.3,101.78,102.11,118186.0,84.0207,84.45,84.0207,84.2931,118186.0
2020-02-24 09:50:00,102.11,102.12,101.81,101.84,64800.0,84.2931,84.3014,84.0455,84.0702,64800.0
2020-02-24 10:00:00,101.84,101.95,101.77,101.86,81772.0,84.0702,84.1611,84.0125,84.0868,81772.0
2020-02-24 10:10:00,101.86,101.88,101.44,101.48,68676.0,84.0868,84.1033,83.74,83.7731,68676.0
2020-02-24 10:20:00,101.49,101.55,101.41,101.5,35523.0,83.7813,83.8308,83.7153,83.7896,35523.0
2020-02-24 10:30:00,101.49,101.57,101.41,101.55,34715.0,83.7813,83.8474,83.7153,83.8308,34715.0
2020-02-24 10:40:00,101.55,101.71,101.54,101.6,40967.0,83.8308,83.9629,83.8226,83.8721,40967.0
2020-02-24 10:50:00,101.62,101.74,101.51,101.57,51573.0,83.8886,83.9877,83.7978,83.8474,51573.0
2020-02-24 11:00:00,101.59,101.66,101.51,101.6,32375.0,83.8639,83.9217,83.7978,83.8721,32375.0
2020-02-24 11:10:00,101.58,101.92,101.58,101.92,28494.0,83.8556,84.1363,83.8556,84.1363,28494.0
2020-02-24 11:20:00,101.92,101.93,101.72,101.8,39658.0,84.1363,84.1445,83.9712,84.0372,39658.0
2020-02-24 11:30:00,101.8,101.87,101.73,101.77,33392.0,84.0372,84.095,83.9794,84.0125,33392.0
2020-02-24 11:40:00,101.77,101.77,101.54,101.59,28963.0,84.0125,84.0125,83.8226,83.8639,28963.0
2020-02-24 11:50:00,101.59,101.6,101.43,101.49,20171.0,83.8639,83.8721,83.7318,83.7813,20171.0
2020-02-24 12:00:00,101.48,101.48,101.3,101.4,29702.0,83.7731,83.7731,83.6245,83.707,29702.0
2020-02-24 12:10:00,101.4,101.4,101.23,101.31,24263.0,83.707,83.707,83.5667,83.6327,24263.0
2020-02-24 12:20:00,101.3,101.38,101.1,101.12,74802.0,83.6245,83.6905,83.4594,83.4759,74802.0
2020-02-24 12:30:00,101.09,101.18,101.02,101.06,30514.0,83.4511,83.5254,83.3933,83.4263,30514.0
2020-02-24 12:40:00,101.06,101.15,100.98,101.01,26496.0,83.4263,83.5006,83.3603,83.3851,26496.0
2020-02-24 12:50:00,100.99,101.01,100.84,100.85,27542.0,83.3686,83.3851,83.2447,83.253,27542.0
2020-02-24 13:00:00,100.84,100.86,100.69,100.76,30386.0,83.2447,83.2612,83.1209,83.1787,30386.0
2020-02-24 13:10:00,100.74,100.77,100.53,100.55,28406.0,83.1622,83.1869,82.9888,83.0053,28406.0
2020-02-24 13:20:00,100.55,100.72,100.44,100.72,66002.0,83.0053,83.1457,82.9145,83.1457,66002.0
2020-02-24 13:30:00,100.7,100.94,100.61,100.91,57122.0,83.1292,83.3273,83.0549,83.3025,57122.0
2020-02-24 13:40:00,100.92,101.23,100.92,101.22,33950.0,83.3108,83.5667,83.3108,83.5584,33950.0
2020-02-24 13:50:00,101.22,101.22,101.03,101.09,26288.0,83.5584,83.5584,83.4016,83.4511,26288.0
2020-02-24 14:00:00,101.08,101.17,100.97,100.99,29968.0,83.4429,83.5172,83.352,83.3686,29968.0
2020-02-24 14:10:00,101.0,101.0,100.82,100.85,18068.0,83.3768,83.3768,83.2282,83.253,18068.0
2020-02-24 14:20:00,100.87,100.94,100.77,100.88,57084.0,83.2695,83.3273,83.1869,83.2778,57084.0
2020-02-24 14:30:00,100.88,100.92,100.81,100.86,23086.0,83.2778,83.3108,83.22,83.2612,23086.0
2020-02-24 14:40:00,100.88,100.88,100.69,100.7,21124.0,83.2778,83.2778,83.1209,83.1292,21124.0
2020-02-24 14:50:00,100.69,100.85,100.65,100.84,35034.0,83.1209,83.253,83.0879,83.2447,35034.0
2020-02-24 15:00:00,100.84,100.88,100.75,100.82,53293.0,83.2447,83.2778,83.1704,83.2282,53293.0
2020-02-24 15:10:00,100.82,100.84,100.69,100.83,47337.0,83.2282,83.2447,83.1209,83.2365,47337.0
2020-02-24 15:20:00,100.83,100.85,100.6,100.6,40936.0,83.2365,83.253,83.0466,83.0466,40936.0
2020-02-24 15:30:00,100.61,100.67,100.32,100.33,95203.0,83.0549,83.1044,82.8155,82.8237,95203.0
2020-02-24 15:40:00,100.33,100.39,100.2,100.37,86631.0,82.8237,82.8733,82.7164,82.8567,86631.0
2020-02-24 15:50:00,100.36,100.37,100.03,100.05,287786.0,82.8485,82.8567,82.5761,82.5926,287786.0
2020-02-25 09:30:00,100.23,100.63,100.07,100.46,87968.0,82.7412,83.0714,82.6091,82.931,87968.0
2020-02-25 09:40:00,100.46,100.47,99.97,99.99,45873.0,82.931,82.9393,82.5265,82.543,45873.0
2020-02-25 09:50:00,99.96,100.37,99.96,100.23,48187.0,82.5183,82.8567,82.5183,82.7412,48187.0
2020-02-25 10:00:00,100.24,100.38,100.18,100.37,51527.0,82.7494,82.865,82.6999,82.8567,51527.0
2020-02-25 10:10:00,100.35,100.35,100.22,100.28,49859.0,82.8402,82.8402,82.7329,82.7824,49859.0
2020-02-25 10:20:00,100.27,100.45,100.08,100.08,84102.0,82.7742,82.9228,82.6173,82.6173,84102.0
2020-02-25 10:30:00,100.08,100.13,99.86,99.9,30653.0,82.6173,82.6586,82.4357,82.4687,30653.0
2020-02-25 10:40:00,99.89,100.19,99.87,100.07,19312.0,82.4605,82.7081,82.444,82.6091,19312.0
2020-02-25 10:50:00,100.05,100.18,99.85,100.18,25080.0,82.5926,82.6999,82.4275,82.6999,25080.0
2020-02-25 11:00:00,100.19,100.31,100.13,100.22,27744.0,82.7081,82.8072,82.6586,82.7329,27744.0
2020-02-25 11:10:00,100.19,100.28,99.84,99.87,22412.0,82.7081,82.7824,82.4192,82.444,22412.0
2020-02-25 11:20:00,99.86,99.93,99.76,99.87,23399.0,82.4357,82.4935,82.3532,82.444,23399.0
2020-02-25 11:30:00,99.88,100.03,99.79,100.03,31150.0,82.4522,82.5761,82.3779,82.5761,31150.0
2020-02-25 11:40:00,100.0,100.06,99.85,100.01,49420.0,82.5513,82.6008,82.4275,82.5596,49420.0
2020-02-25 11:50:00,99.99,99.99,99.81,99.84,19226.0,82.543,82.543,82.3945,82.4192,19226.0
2020-02-25 12:00:00,99.84,99.93,99.79,99.83,25094.0,82.4192,82.4935,82.3779,82.411,25094.0
2020-02-25 12:10:00,99.81,99.85,99.62,99.67,56484.0,82.3945,82.4275,82.2376,82.2789,56484.0
2020-02-25 12:20:00,99.68,99.68,99.47,99.57,35559.0,82.2871,82.2871,82.1138,82.1963,35559.0
2020-02-25 12:30:00,99.56,99.78,99.55,99.69,19220.0,82.1881,82.3697,82.1798,82.2954,19220.0
2020-02-25 12:40:00,99.68,99.7,99.4,99.45,25508.0,82.2871,82.3036,82.056,82.0973,25508.0
2020-02-25 12:50:00,99.46,99.46,99.36,99.4,30464.0,82.1055,82.1055,82.023,82.056,30464.0
2020-02-25 13:00:00,99.4,99.51,99.29,99.48,30356.0,82.056,82.1468,81.9652,82.122,30356.0
2020-02-25 13:10:00,99.47,99.64,99.36,99.43,30019.0,82.1138,82.2541,82.023,82.0808,30019.0
2020-02-25 13:20:00,99.42,99.5,99.36,99.36,30400.0,82.0725,82.1385,82.023,82.023,30400.0
2020-02-25 13:30:00,99.35,99.37,99.2,99.21,24948.0,82.0147,82.0312,81.8909,81.8991,24948.0
2020-02-25 13:40:00,99.21,99.24,99.1,99.15,33749.0,81.8991,81.9239,81.8083,81.8496,33749.0
2020-02-25 13:50:00,99.16,99.24,99.08,99.08,24729.0,81.8579,81.9239,81.7918,81.7918,24729.0
2020-02-25 14:00:00,99.09,99.1,98.57,98.65,58159.0,81.8001,81.8083,81.3708,81.4369,58159.0
2020-02-25 14:10:00,98.66,98.87,98.62,98.62,46079.0,81.4451,81.6185,81.4121,81.4121,46079.0
2020-02-25 14:20:00,98.65,98.7,98.41,98.46,35236.0,81.4369,81.4781,81.2387,81.28,35236.0
2020-02-25 14:30:00,98.46,98.51,98.26,98.45,37126.0,81.28,81.3213,81.1149,81.2718,37126.0
2020-02-25 14:40:00,98.42,98.61,98.31,98.53,32180.0,81.247,81.4038,81.1562,81.3378,32180.0
2020-02-25 14:50:00,98.53,98.6,98.44,98.46,32984.0,81.3378,81.3956,81.2635,81.28,32984.0
2020-02-25 15:00:00,98.5,98.79,98.47,98.65,56660.0,81.313,81.5524,81.2883,81.4369,56660.0
2020-02-25 15:10:00,98.65,98.66,98.44,98.59,34658.0,81.4369,81.4451,81.2635,81.3873,34658.0
2020-02-25 15:20:00,98.59,98.6,98.28,98.37,37858.0,81.3873,81.3956,81.1314,81.2057,37858.0
2020-02-25 15:30:00,98.36,98.36,97.95,98.06,65712.0,81.1975,81.1975,80.859,80.9498,65712.0
2020-02-25 15:40:00,98.06,98.42,98.06,98.23,71513.0,80.9498,81.247,80.9498,81.0901,71513.0
2020-02-25 15:50:00,98.19,98.31,97.93,98.17,236562.0,81.0571,81.1562,80.8425,81.0406,236562.0
2020-02-26 09:30:00,98.4,98.73,98.01,98.68,90277.0,81.2305,81.5029,80.9085,81.4616,90277.0
2020-02-26 09:40:00,98.7,98.96,98.64,98.74,40795.0,81.4781,81.6928,81.4286,81.5112,40795.0
2020-02-26 09:50:00,98.7,98.77,98.44,98.71,34726.0,81.4781,81.5359,81.2635,81.4864,34726.0
2020-02-26 10:00:00,98.65,98.79,98.4,98.54,38422.0,81.4369,81.5524,81.2305,81.3461,38422.0
2020-02-26 10:10:00,98.56,98.8,98.38,98.78,31345.0,81.3626,81.5607,81.214,81.5442,31345.0
2020-02-26 10:20:00,98.81,98.94,98.72,98.72,62435.0,81.5689,81.6763,81.4946,81.4946,62435.0
2020-02-26 10:30:00,98.72,98.88,98.7,98.75,51541.0,81.4946,81.6267,81.4781,81.5194,51541.0
2020-02-26 10:40:00,98.74,98.91,98.66,98.89,35750.0,81.5112,81.6515,81.4451,81.635,35750.0
2020-02-26 10:50:00,98.9,99.0,98.79,98.89,49905.0,81.6432,81.7258,81.5524,81.635,49905.0
2020-02-26 11:00:00,98.9,99.02,98.86,98.9,68801.0,81.6432,81.7423,81.6102,81.6432,68801.0
2020-02-26 11:10:00,98.93,98.97,98.9,98.93,50433.0,81.668,81.701,81.6432,81.668,50433.0
2020-02-26 11:20:00,98.92,98.93,98.81,98.87,20157.0,81.6597,81.668,81.5689,81.6185,20157.0
2020-02-26 11:30:00,98.88,98.91,98.7,98.88,26498.0,81.6267,81.6515,81.4781,81.6267,26498.0
2020-02-26 11:40:00,98.9,98.9,98.78,98.8,49926.0,81.6432,81.6432,81.5442,81.5607,49926.0
2020-02-26 11:50:00,98.8,98.88,98.73,98.79,72104.0,81.5607,81.6267,81.5029,81.5524,72104.0
2020-02-26 12:00:00,98.78,98.79,98.38,98.38,40063.0,81.5442,81.5524,81.214,81.214,40063.0
2020-02-26 12:10:00,98.35,98.39,98.19,98.31,32971.0,81.1892,81.2222,81.0571,81.1562,32971.0
2020-02-26 12:20:00,98.31,98.44,98.24,98.42,20362.0,81.1562,81.2635,81.0984,81.247,20362.0
2020-02-26 12:30:00,98.44,98.76,98.41,98.76,55437.0,81.2635,81.5277,81.2387,81.5277,55437.0
2020-02-26 12:40:00,98.74,98.84,98.66,98.83,21772.0,81.5112,81.5937,81.4451,81.5854,21772.0
2020-02-26 12:50:00,98.83,98.88,98.58,98.66,16848.0,81.5854,81.6267,81.3791,81.4451,16848.0
2020-02-26 13:00:00,98.67,98.8,98.62,98.65,15891.0,81.4534,81.5607,81.4121,81.4369,15891.0
2020-02-26 13:10:00,98.64,98.7,98.59,98.66,34759.0,81.4286,81.4781,81.3873,81.4451,34759.0
2020-02-26 13:20:00,98.66,98.81,98.58,98.7,50702.0,81.4451,81.5689,81.3791,81.4781,50702.0
2020-02-26 13:30:00,98.7,98.71,98.41,98.43,42275.0,81.4781,81.4864,81.2387,81.2552,42275.0
2020-02-26 13:40:00,98.41,98.62,98.37,98.53,68880.0,81.2387,81.4121,81.2057,81.3378,68880.0
2020-02-26 13:50:00,98.49,98.6,98.11,98.11,48042.0,81.3048,81.3956,80.9911,80.9911,48042.0
2020-02-26 14:00:00,98.13,98.44,98.08,98.39,53519.0,81.0076,81.2635,80.9663,81.2222,53519.0
2020-02-26 14:10:00,98.39,98.59,98.3,98.44,32698.0,81.2222,81.3873,81.1479,81.2635,32698.0
2020-02-26 14:20:00,98.45,98.68,98.42,98.61,28901.0,81.2718,81.4616,81.247,81.4038,28901.0
2020-02-26 14:30:00,98.61,98.68,98.45,98.56,33402.0,81.4038,81.4616,81.2718,81.3626,33402.0
2020-02-26 14:40:00,98.58,98.59,98.34,98.43,28727.0,81.3791,81.3873,81.1809,81.2552,28727.0
2020-02-26 14:50:00,98.4,98.4,98.19,98.2,40873.0,81.2305,81.2305,81.0571,81.0654,40873.0
2020-02-26 15:00:00,98.22,98.33,98.06,98.17,57689.0,81.0819,81.1727,80.9498,81.0406,57689.0
2020-02-26 15:10:00,98.2,98.35,98.14,98.14,37402.0,81.0654,81.1892,81.0158,81.0158,37402.0
2020-02-26 15:20:00,98.15,98.18,97.8,97.8,50627.0,81.0241,81.0489,80.7352,80.7352,50627.0
2020-02-26 15:30:00,97.81,98.02,97.77,97.98,72082.0,80.7434,80.9168,80.7104,80.8838,72082.0
2020-02-26 15:40:00,97.97,98.07,97.86,97.99,73843.0,80.8755,80.9581,80.7847,80.892,73843.0
2020-02-26 15:50:00,97.98,98.02,97.39,97.44,282733.0,80.8838,80.9168,80.3967,80.438,282733.0
2020-02-27 09:30:00,97.31,97.51,96.93,97.44,120082.0,80.3307,80.4958,80.017,80.438,120082.0
2020-02-27 09:40:00,97.43,97.5,96.9,97.06,28850.0,80.4297,80.4875,79.9922,80.1243,28850.0
2020-02-27 09:50:00,97.03,97.44,97.02,97.08,48507.0,80.0995,80.438,80.0913,80.1408,48507.0
2020-02-27 10:00:00,97.09,97.25,96.58,96.66,65579.0,80.1491,80.2811,79.728,79.7941,65579.0
2020-02-27 10:10:00,96.64,96.66,96.3,96.34,50261.0,79.7776,79.7941,79.4969,79.5299,50261.0
2020-02-27 10:20:00,96.4,96.44,96.11,96.15,55339.0,79.5795,79.6125,79.3401,79.3731,55339.0
2020-02-27 10:30:00,96.2,96.4,95.9,96.4,103802.0,79.4144,79.5795,79.1667,79.5795,103802.0
2020-02-27 10:40:00,96.39,96.54,96.23,96.54,124028.0,79.5712,79.695,79.4391,79.695,124028.0
2020-02-27 10:50:00,96.52,96.69,96.28,96.39,35826.0,79.6785,79.8189,79.4804,79.5712,35826.0
2020-02-27 11:00:00,96.37,96.48,96.15,96.2,66696.0,79.5547,79.6455,79.3731,79.4144,66696.0
2020-02-27 11:10:00,96.18,96.29,95.81,96.29,107325.0,79.3978,79.4886,79.0924,79.4886,107325.0
2020-02-27 11:20:00,96.29,96.29,96.01,96.21,42160.0,79.4886,79.4886,79.2575,79.4226,42160.0
2020-02-27 11:30:00,96.18,96.24,95.66,95.74,68875.0,79.3978,79.4474,78.9686,79.0346,68875.0
2020-02-27 11:40:00,95.72,95.82,95.55,95.82,55835.0,79.0181,79.1007,78.8778,79.1007,55835.0
2020-02-27 11:50:00,95.82,96.14,95.76,96.06,20549.0,79.1007,79.3648,79.0511,79.2988,20549.0
2020-02-27 12:00:00,96.07,96.14,95.78,95.97,26658.0,79.307,79.3648,79.0676,79.2245,26658.0
2020-02-27 12:10:00,96.0,96.19,95.99,96.11,28751.0,79.2492,79.4061,79.241,79.3401,28751.0
2020-02-27 12:20:00,96.11,96.11,95.72,95.97,26608.0,79.3401,79.3401,79.0181,79.2245,26608.0
2020-02-27 12:30:00,95.98,96.28,95.95,96.2,48007.0,79.2327,79.4804,79.208,79.4144,48007.0
2020-02-27 12:40:00,96.23,96.25,95.87,95.94,34970.0,79.4391,79.4556,79.1419,79.1997,34970.0
2020-02-27 12:50:00,95.95,96.1,95.75,95.75,56021.0,79.208,79.3318,79.0429,79.0429,56021.0
2020-02-27 13:00:00,95.76,95.94,95.62,95.91,35854.0,79.0511,79.1997,78.9356,79.175,35854.0
2020-02-27 13:10:00,95.89,95.97,95.67,95.74,29284.0,79.1584,79.2245,78.9768,79.0346,29284.0
2020-02-27 13:20:00,95.7,95.79,95.42,95.42,28813.0,79.0016,79.0759,78.7705,78.7705,28813.0
2020-02-27 13:30:00,95.43,95.5,94.86,94.94,71086.0,78.7787,78.8365,78.3082,78.3742,71086.0
2020-02-27 13:40:00,94.96,95.06,94.54,94.81,74293.0,78.3907,78.4733,78.044,78.2669,74293.0
2020-02-27 13:50:00,94.83,94.99,94.5,94.57,49836.0,78.2834,78.4155,78.011,78.0688,49836.0
2020-02-27 14:00:00,94.55,94.6,94.1,94.16,73208.0,78.0523,78.0935,77.6808,77.7303,73208.0
2020-02-27 14:10:00,94.14,94.38,93.97,93.97,61249.0,77.7138,77.9119,77.5735,77.5735,61249.0
2020-02-27 14:20:00,94.01,94.54,93.93,94.51,72326.0,77.6065,78.044,77.5404,78.0192,72326.0
2020-02-27 14:30:00,94.51,94.51,94.11,94.21,47560.0,78.0192,78.0192,77.689,77.7716,47560.0
2020-02-27 14:40:00,94.19,94.23,93.92,94.09,59951.0,77.7551,77.7881,77.5322,77.6725,59951.0
2020-02-27 14:50:00,94.13,94.13,93.82,93.83,54504.0,77.7055,77.7055,77.4496,77.4579,54504.0
2020-02-27 15:00:00,93.83,94.0,93.55,93.98,67543.0,77.4579,77.5982,77.2267,77.5817,67543.0
2020-02-27 15:10:00,93.99,94.1,93.8,93.8,54337.0,77.59,77.6808,77.4331,77.4331,54337.0
2020-02-27 15:20:00,93.8,93.83,93.35,93.41,69099.0,77.4331,77.4579,77.0616,77.1112,69099.0
2020-02-27 15:30:00,93.41,93.44,93.0,93.04,93973.0,77.1112,77.1359,76.7727,76.8057,93973.0
2020-02-27 15:40:00,93.03,93.06,92.79,92.8,200515.0,76.7975,76.8222,76.5994,76.6076,200515.0
2020-02-27 15:50:00,92.74,92.77,91.79,91.83,591783.0,76.5581,76.5828,75.7738,75.8069,591783.0
2020-02-28 09:30:00,90.03,90.03,88.87,89.1,307038.0,74.3209,74.3209,73.3633,73.5532,307038.0
2020-02-28 09:40:00,89.01,89.08,87.82,88.04,208365.0,73.4789,73.5367,72.4966,72.6782,208365.0
2020-02-28 09:50:00,88.0,88.39,87.68,88.01,224951.0,72.6451,72.9671,72.381,72.6534,224951.0
2020-02-28 10:00:00,87.98,88.03,86.82,87.29,217860.0,72.6286,72.6699,71.671,72.059,217860.0
2020-02-28 10:10:00,87.31,87.56,86.42,86.5,167714.0,72.0755,72.2819,71.3408,71.4069,167714.0
2020-02-28 10:20:00,86.54,87.51,86.5,87.0,96238.0,71.4399,72.2406,71.4069,71.8196,96238.0
2020-02-28 10:30:00,87.0,88.29,87.0,88.26,152896.0,71.8196,72.8845,71.8196,72.8598,152896.0
2020-02-28 10:40:00,88.28,88.35,87.67,87.91,78532.0,72.8763,72.9341,72.3727,72.5708,78532.0
2020-02-28 10:50:00,87.88,88.31,87.66,87.76,52143.0,72.5461,72.9011,72.3645,72.447,52143.0
2020-02-28 11:00:00,87.7,87.96,87.38,87.73,59951.0,72.3975,72.6121,72.1333,72.4223,59951.0
2020-02-28 11:10:00,87.75,88.31,87.75,88.3,109591.0,72.4388,72.9011,72.4388,72.8928,109591.0
2020-02-28 11:20:00,88.32,88.46,88.01,88.4,84119.0,72.9093,73.0249,72.6534,72.9753,84119.0
2020-02-28 11:30:00,88.42,88.61,88.1,88.53,81592.0,72.9919,73.1487,72.7277,73.0827,81592.0
2020-02-28 11:40:00,88.48,89.27,88.21,88.52,68968.0,73.0414,73.6935,72.8185,73.0744,68968.0
2020-02-28 11:50:00,88.57,88.79,88.17,88.44,65571.0,73.1157,73.2973,72.7855,73.0084,65571.0
2020-02-28 12:00:00,88.45,88.51,87.95,88.28,52349.0,73.0166,73.0662,72.6039,72.8763,52349.0
2020-02-28 12:10:00,88.3,88.79,88.25,88.79,85681.0,72.8928,73.2973,72.8515,73.2973,85681.0
2020-02-28 12:20:00,88.84,88.94,88.47,88.89,52344.0,73.3386,73.4211,73.0331,73.3799,52344.0
2020-02-28 12:30:00,88.93,89.3,88.72,89.09,74432.0,73.4129,73.7183,73.2395,73.545,74432.0
2020-02-28 12:40:00,89.11,89.35,88.55,88.84,78372.0,73.5615,73.7596,73.0992,73.3386,78372.0
2020-02-28 12:50:00,88.79,89.18,88.78,89.07,67990.0,73.2973,73.6192,73.289,73.5284,67990.0
2020-02-28 13:00:00,89.06,89.15,88.75,88.93,44422.0,73.5202,73.5945,73.2643,73.4129,44422.0
2020-02-28 13:10:00,88.89,88.92,88.3,88.75,105863.0,73.3799,73.4046,72.8928,73.2643,105863.0
2020-02-28 13:20:00,88.73,88.91,88.48,88.7,40832.0,73.2478,73.3964,73.0414,73.223,40832.0
2020-02-28 13:30:00,88.69,88.69,88.08,88.23,64079.0,73.2147,73.2147,72.7112,72.835,64079.0
2020-02-28 13:40:00,88.2,88.2,87.64,87.9,60958.0,72.8102,72.8102,72.348,72.5626,60958.0
2020-02-28 13:50:00,87.87,88.17,87.58,88.1,105076.0,72.5378,72.7855,72.2984,72.7277,105076.0
2020-02-28 14:00:00,88.08,88.1,87.4,87.43,69103.0,72.7112,72.7277,72.1498,72.1746,69103.0
2020-02-28 14:10:00,87.46,88.28,87.43,88.21,71215.0,72.1994,72.8763,72.1746,72.8185,71215.0
2020-02-28 14:20:00,88.17,88.46,87.97,88.17,70637.0,72.7855,73.0249,72.6204,72.7855,70637.0
2020-02-28 14:30:00,88.17,88.88,88.08,88.42,90166.0,72.7855,73.3716,72.7112,72.9919,90166.0
2020-02-28 14:40:00,88.43,89.38,88.43,88.98,68937.0,73.0001,73.7844,73.0001,73.4541,68937.0
2020-02-28 14:50:00,88.96,89.1,88.63,89.05,124212.0,73.4376,73.5532,73.1652,73.5119,124212.0
2020-02-28 15:00:00,89.02,89.05,88.43,88.52,110324.0,73.4872,73.5119,73.0001,73.0744,110324.0
2020-02-28 15:10:00,88.54,88.97,88.39,88.81,106626.0,73.0909,73.4459,72.9671,73.3138,106626.0
2020-02-28 15:20:00,88.81,88.82,88.04,88.07,112109.0,73.3138,73.3221,72.6782,72.7029,112109.0
2020-02-28 15:30:00,88.05,88.46,87.92,87.98,142244.0,72.6864,73.0249,72.5791,72.6286,142244.0
2020-02-28 15:40:00,87.96,88.5,87.68,88.48,206382.0,72.6121,73.0579,72.381,73.0414,206382.0
2020-02-28 15:50:00,88.46,89.26,88.12,89.26,408536.0,73.0249,73.6853,72.7442,73.6853,408536.0
2020-03-02 09:30:00,89.55,90.86,89.33,90.57,222921.0,73.9247,75.0061,73.7431,74.7667,222921.0
2020-03-02 09:40:00,90.47,90.73,90.05,90.4,55243.0,74.6842,74.8988,74.3374,74.6264,55243.0
2020-03-02 09:50:00,90.35,90.79,90.11,90.65,97883.0,74.5851,74.9483,74.387,74.8328,97883.0
2020-03-02 10:00:00,90.69,90.77,90.05,90.15,109571.0,74.8658,74.9318,74.3374,74.42,109571.0
2020-03-02 10:10:00,90.16,90.86,90.09,90.66,41247.0,74.4283,75.0061,74.3705,74.841,41247.0
2020-03-02 10:20:00,90.61,91.11,90.36,91.1,47890.0,74.7997,75.2125,74.5934,75.2042,47890.0
2020-03-02 10:30:00,91.16,91.43,91.04,91.37,67994.0,75.2538,75.4767,75.1547,75.4271,67994.0
2020-03-02 10:40:00,91.39,91.79,91.34,91.77,46514.0,75.4436,75.7738,75.4024,75.7573,46514.0
2020-03-02 10:50:00,91.72,91.98,91.54,91.54,68502.0,75.7161,75.9307,75.5675,75.5675,68502.0
2020-03-02 11:00:00,91.51,92.04,91.51,91.83,69239.0,75.5427,75.9802,75.5427,75.8069,69239.0
2020-03-02 11:10:00,91.87,92.57,91.85,92.39,64131.0,75.8399,76.4177,75.8234,76.2691,64131.0
2020-03-02 11:20:00,92.38,92.97,92.37,92.8,65179.0,76.2609,76.7479,76.2526,76.6076,65179.0
2020-03-02 11:30:00,92.81,93.11,92.67,93.05,88384.0,76.6159,76.8635,76.5003,76.814,88384.0
2020-03-02 11:40:00,93.0,93.19,92.81,93.11,73560.0,76.7727,76.9296,76.6159,76.8635,73560.0
2020-03-02 11:50:00,93.14,93.51,93.12,93.46,52379.0,76.8883,77.1937,76.8718,77.1524,52379.0
2020-03-02 12:00:00,93.47,93.76,93.4,93.41,59170.0,77.1607,77.4001,77.1029,77.1112,59170.0
2020-03-02 12:10:00,93.41,93.49,93.26,93.36,68530.0,77.1112,77.1772,76.9873,77.0699,68530.0
2020-03-02 12:20:00,93.37,93.72,93.27,93.67,56210.0,77.0781,77.3671,76.9956,77.3258,56210.0
2020-03-02 12:30:00,93.66,94.08,93.66,93.86,53421.0,77.3175,77.6643,77.3175,77.4827,53421.0
2020-03-02 12:40:00,93.86,93.9,93.52,93.59,149258.0,77.4827,77.5157,77.202,77.2598,149258.0
2020-03-02 12:50:00,93.59,93.67,93.43,93.59,37278.0,77.2598,77.3258,77.1277,77.2598,37278.0
2020-03-02 13:00:00,93.61,93.79,93.45,93.56,48427.0,77.2763,77.4249,77.1442,77.235,48427.0
2020-03-02 13:10:00,93.59,93.65,93.26,93.3,36652.0,77.2598,77.3093,76.9873,77.0204,36652.0
2020-03-02 13:20:00,93.3,93.42,93.14,93.33,43213.0,77.0204,77.1194,76.8883,77.0451,43213.0
2020-03-02 13:30:00,93.36,93.89,93.33,93.83,52090.0,77.0699,77.5074,77.0451,77.4579,52090.0
2020-03-02 13:40:00,93.79,93.8,93.46,93.6,41494.0,77.4249,77.4331,77.1524,77.268,41494.0
2020-03-02 13:50:00,93.55,93.74,93.33,93.74,27269.0,77.2267,77.3836,77.0451,77.3836,27269.0
2020-03-02 14:00:00,93.69,93.87,93.61,93.84,30122.0,77.3423,77.4909,77.2763,77.4661,30122.0
2020-03-02 14:10:00,93.83,93.84,93.57,93.63,51535.0,77.4579,77.4661,77.2433,77.2928,51535.0
2020-03-02 14:20:00,93.66,93.79,93.4,93.41,33623.0,77.3175,77.4249,77.1029,77.1112,33623.0
2020-03-02 14:30:00,93.48,93.55,93.24,93.25,53739.0,77.169,77.2267,76.9708,76.9791,53739.0
2020-03-02 14:40:00,93.24,93.35,92.93,93.28,50390.0,76.9708,77.0616,76.7149,77.0039,50390.0
2020-03-02 14:50:00,93.3,93.39,93.08,93.15,50645.0,77.0204,77.0947,76.8388,76.8965,50645.0
2020-03-02 15:00:00,93.12,93.51,93.09,93.43,35036.0,76.8718,77.1937,76.847,77.1277,35036.0
2020-03-02 15:10:00,93.41,93.61,93.3,93.46,34948.0,77.1112,77.2763,77.0204,77.1524,34948.0
2020-03-02 15:20:00,93.45,93.97,93.43,93.86,41637.0,77.1442,77.5735,77.1277,77.4827,41637.0
2020-03-02 15:30:00,93.9,94.4,93.79,94.35,80875.0,77.5157,77.9284,77.4249,77.8872,80875.0
2020-03-02 15:40:00,94.34,94.87,94.3,94.79,150056.0,77.8789,78.3164,77.8459,78.2504,150056.0
2020-03-02 15:50:00,94.7,95.31,94.61,95.09,346553.0,78.1761,78.6796,78.1018,78.498,346553.0
2020-03-03 09:30:00,95.0,95.5,94.59,94.7,122309.0,78.4237,78.8365,78.0853,78.1761,122309.0
2020-03-03 09:40:00,94.8,95.02,94.37,94.58,40186.0,78.2586,78.4402,77.9037,78.077,40186.0
2020-03-03 09:50:00,94.57,94.6,94.05,94.35,54128.0,78.0688,78.0935,77.6395,77.8872,54128.0
2020-03-03 10:00:00,94.35,97.42,94.35,97.18,158142.0,77.8872,80.4215,77.8872,80.2234,158142.0
2020-03-03 10:10:00,97.14,97.3,96.01,96.66,111111.0,80.1903,80.3224,79.2575,79.7941,111111.0
2020-03-03 10:20:00,96.6,97.48,96.6,96.78,161854.0,79.7446,80.471,79.7446,79.8931,161854.0
2020-03-03 10:30:00,96.72,97.77,96.67,97.72,206909.0,79.8436,80.7104,79.8023,80.6691,206909.0
2020-03-03 10:40:00,97.73,97.81,96.92,96.97,131912.0,80.6774,80.7434,80.0087,80.05,131912.0
2020-03-03 10:50:00,97.0,97.46,96.81,97.26,86628.0,80.0748,80.4545,79.9179,80.2894,86628.0
2020-03-03 11:00:00,97.21,97.21,96.63,96.66,89252.0,80.2481,80.2481,79.7693,79.7941,89252.0
2020-03-03 11:10:00,96.64,96.67,95.92,96.03,130642.0,79.7776,79.8023,79.1832,79.274,130642.0
2020-03-03 11:20:00,96.01,96.05,94.68,95.1,116460.0,79.2575,79.2905,78.1596,78.5063,116460.0
2020-03-03 11:30:00,95.15,95.94,94.99,95.93,43736.0,78.5476,79.1997,78.4155,79.1915,43736.0
2020-03-03 11:40:00,95.89,95.94,95.51,95.66,35918.0,79.1584,79.1997,78.8447,78.9686,35918.0
2020-03-03 11:50:00,95.6,96.5,95.6,96.36,44581.0,78.919,79.662,78.919,79.5464,44581.0
2020-03-03 12:00:00,96.36,97.14,96.18,97.14,54138.0,79.5464,80.1903,79.3978,80.1903,54138.0
2020-03-03 12:10:00,97.09,97.12,96.33,96.48,105735.0,80.1491,80.1738,79.5217,79.6455,105735.0
2020-03-03 12:20:00,96.42,96.49,96.05,96.22,56833.0,79.596,79.6537,79.2905,79.4309,56833.0
2020-03-03 12:30:00,96.22,96.29,95.92,96.2,36567.0,79.4309,79.4886,79.1832,79.4144,36567.0
2020-03-03 12:40:00,96.16,96.38,95.83,96.38,80395.0,79.3813,79.5629,79.1089,79.5629,80395.0
2020-03-03 12:50:00,96.4,96.4,95.89,96.23,31432.0,79.5795,79.5795,79.1584,79.4391,31432.0
2020-03-03 13:00:00,96.18,96.21,95.95,96.12,50908.0,79.3978,79.4226,79.208,79.3483,50908.0
2020-03-03 13:10:00,96.13,96.35,95.93,95.98,41864.0,79.3566,79.5382,79.1915,79.2327,41864.0
2020-03-03 13:20:00,95.97,96.16,95.64,95.92,43741.0,79.2245,79.3813,78.9521,79.1832,43741.0
2020-03-03 13:30:00,95.9,96.11,95.77,96.07,77209.0,79.1667,79.3401,79.0594,79.307,77209.0
2020-03-03 13:40:00,96.06,96.06,95.51,95.65,106948.0,79.2988,79.2988,78.8447,78.9603,106948.0
2020-03-03 13:50:00,95.61,95.79,95.43,95.55,99413.0,78.9273,79.0759,78.7787,78.8778,99413.0
2020-03-03 14:00:00,95.56,95.66,94.73,94.74,118842.0,78.886,78.9686,78.2008,78.2091,118842.0
2020-03-03 14:10:00,94.74,95.3,94.73,95.11,110497.0,78.2091,78.6714,78.2008,78.5145,110497.0
2020-03-03 14:20:00,95.13,95.89,94.98,95.8,102938.0,78.5311,79.1584,78.4072,79.0841,102938.0
2020-03-03 14:30:00,95.82,96.05,95.41,95.41,69463.0,79.1007,79.2905,78.7622,78.7622,69463.0
2020-03-03 14:40:00,95.39,96.04,95.33,95.82,57901.0,78.7457,79.2823,78.6962,79.1007,57901.0
2020-03-03 14:50:00,95.91,96.24,95.7,96.14,53416.0,79.175,79.4474,79.0016,79.3648,53416.0
2020-03-03 15:00:00,96.16,96.71,96.09,96.43,83967.0,79.3813,79.8354,79.3235,79.6042,83967.0
2020-03-03 15:10:00,96.48,97.04,96.45,96.84,61019.0,79.6455,80.1078,79.6207,79.9427,61019.0
2020-03-03 15:20:00,96.85,97.06,96.14,97.06,137979.0,79.9509,80.1243,79.3648,80.1243,137979.0
2020-03-03 15:30:00,97.06,97.12,94.88,94.97,326961.0,80.1243,80.1738,78.3247,78.399,326961.0
2020-03-03 15:40:00,95.01,96.44,94.99,95.83,145114.0,78.432,79.6125,78.4155,79.1089,145114.0
2020-03-03 15:50:00,95.74,95.81,95.01,95.44,438239.0,79.0346,79.0924,78.432,78.787,438239.0
2020-03-04 09:30:00,96.37,97.97,96.37,96.73,82126.0,79.5547,80.8755,79.5547,79.8519,82126.0
2020-03-04 09:40:00,96.82,97.14,96.61,96.62,20589.0,79.9262,80.1903,79.7528,79.7611,20589.0
2020-03-04 09:50:00,96.59,97.02,96.57,97.02,30544.0,79.7363,80.0913,79.7198,80.0913,30544.0
2020-03-04 10:00:00,97.01,97.13,96.69,96.98,55143.0,80.083,80.1821,79.8189,80.0583,55143.0
2020-03-04 10:10:00,96.99,97.36,96.92,97.26,29857.0,80.0665,80.3719,80.0087,80.2894,29857.0
2020-03-04 10:20:00,97.26,97.39,97.0,97.25,73938.0,80.2894,80.3967,80.0748,80.2811,73938.0
2020-03-04 10:30:00,97.21,97.24,96.91,97.08,81996.0,80.2481,80.2729,80.0005,80.1408,81996.0
2020-03-04 10:40:00,97.11,97.4,96.94,97.4,131284.0,80.1656,80.405,80.0252,80.405,131284.0
2020-03-04 10:50:00,97.43,97.49,97.11,97.21,66544.0,80.4297,80.4793,80.1656,80.2481,66544.0
2020-03-04 11:00:00,97.22,97.36,96.95,97.17,42308.0,80.2564,80.3719,80.0335,80.2151,42308.0
2020-03-04 11:10:00,97.15,97.43,97.15,97.3,45476.0,80.1986,80.4297,80.1986,80.3224,45476.0
2020-03-04 11:20:00,97.33,97.44,97.18,97.41,22107.0,80.3472,80.438,80.2234,80.4132,22107.0
2020-03-04 11:30:00,97.41,97.43,96.96,97.18,27564.0,80.4132,80.4297,80.0417,80.2234,27564.0
2020-03-04 11:40:00,97.07,97.48,96.99,97.48,36509.0,80.1325,80.471,80.0665,80.471,36509.0
2020-03-04 11:50:00,97.46,97.71,97.33,97.55,32528.0,80.4545,80.6609,80.3472,80.5288,32528.0
2020-03-04 12:00:00,97.55,97.73,97.49,97.54,18005.0,80.5288,80.6774,80.4793,80.5205,18005.0
2020-03-04 12:10:00,97.53,97.9,97.5,97.78,17429.0,80.5123,80.8177,80.4875,80.7187,17429.0
2020-03-04 12:20:00,97.81,98.27,97.8,98.24,27062.0,80.7434,81.1232,80.7352,81.0984,27062.0
2020-03-04 12:30:00,98.27,98.39,98.18,98.21,29543.0,81.1232,81.2222,81.0489,81.0736,29543.0
2020-03-04 12:40:00,98.19,98.31,98.01,98.31,19866.0,81.0571,81.1562,80.9085,81.1562,19866.0
2020-03-04 12:50:00,98.34,98.71,98.28,98.63,32927.0,81.1809,81.4864,81.1314,81.4203,32927.0
2020-03-04 13:00:00,98.68,98.98,98.62,98.79,44203.0,81.4616,81.7093,81.4121,81.5524,44203.0
2020-03-04 13:10:00,98.76,99.04,98.68,99.04,49228.0,81.5277,81.7588,81.4616,81.7588,49228.0
2020-03-04 13:20:00,99.05,99.13,98.89,98.97,16111.0,81.7671,81.8331,81.635,81.701,16111.0
2020-03-04 13:30:00,98.98,99.27,98.98,99.08,18933.0,81.7093,81.9487,81.7093,81.7918,18933.0
2020-03-04 13:40:00,99.08,99.53,99.07,99.52,37943.0,81.7918,82.1633,81.7836,82.1551,37943.0
2020-03-04 13:50:00,99.53,99.62,99.45,99.5,26671.0,82.1633,82.2376,82.0973,82.1385,26671.0
2020-03-04 14:00:00,99.47,99.56,99.22,99.44,28420.0,82.1138,82.1881,81.9074,82.089,28420.0
2020-03-04 14:10:00,99.46,99.54,99.22,99.34,25715.0,82.1055,82.1716,81.9074,82.0065,25715.0
2020-03-04 14:20:00,99.35,99.45,99.16,99.38,28309.0,82.0147,82.0973,81.8579,82.0395,28309.0
2020-03-04 14:30:00,99.39,99.59,99.3,99.36,25926.0,82.0477,82.2128,81.9734,82.023,25926.0
2020-03-04 14:40:00,99.36,99.51,99.34,99.42,22203.0,82.023,82.1468,82.0065,82.0725,22203.0
2020-03-04 14:50:00,99.44,99.61,99.3,99.54,35821.0,82.089,82.2294,81.9734,82.1716,35821.0
2020-03-04 15:00:00,99.51,99.74,99.51,99.57,30494.0,82.1468,82.3367,82.1468,82.1963,30494.0
2020-03-04 15:10:00,99.59,99.93,99.59,99.76,63632.0,82.2128,82.4935,82.2128,82.3532,63632.0
2020-03-04 15:20:00,99.79,100.08,99.7,100.05,55742.0,82.3779,82.6173,82.3036,82.5926,55742.0
2020-03-04 15:30:00,100.05,100.63,100.05,100.6,70302.0,82.5926,83.0714,82.5926,83.0466,70302.0
2020-03-04 15:40:00,100.65,100.65,99.01,99.72,145829.0,83.0879,83.0879,81.734,82.3202,145829.0
2020-03-04 15:50:00,99.72,100.14,99.66,99.89,414374.0,82.3202,82.6669,82.2706,82.4605,414374.0
2020-03-05 09:30:00,98.37,98.62,97.79,98.35,109483.0,81.2057,81.4121,80.7269,81.1892,109483.0
2020-03-05 09:40:00,98.43,98.69,98.3,98.55,30242.0,81.2552,81.4699,81.1479,81.3543,30242.0
2020-03-05 09:50:00,98.69,98.75,98.3,98.7,81409.0,81.4699,81.5194,81.1479,81.4781,81409.0
2020-03-05 10:00:00,98.71,98.84,98.57,98.76,59421.0,81.4864,81.5937,81.3708,81.5277,59421.0
2020-03-05 10:10:00,98.72,98.87,98.64,98.73,27841.0,81.4946,81.6185,81.4286,81.5029,27841.0
2020-03-05 10:20:00,98.7,98.9,98.55,98.61,95809.0,81.4781,81.6432,81.3543,81.4038,95809.0
2020-03-05 10:30:00,98.63,98.88,98.61,98.69,28172.0,81.4203,81.6267,81.4038,81.4699,28172.0
2020-03-05 10:40:00,98.71,99.1,98.7,99.06,28682.0,81.4864,81.8083,81.4781,81.7753,28682.0
2020-03-05 10:50:00,99.04,99.42,98.96,99.38,36813.0,81.7588,82.0725,81.6928,82.0395,36813.0
2020-03-05 11:00:00,99.37,99.69,99.31,99.64,39032.0,82.0312,82.2954,81.9817,82.2541,39032.0
2020-03-05 11:10:00,99.66,100.01,99.49,99.88,66198.0,82.2706,82.5596,82.1303,82.4522,66198.0
2020-03-05 11:20:00,99.87,100.18,99.71,99.93,44341.0,82.444,82.6999,82.3119,82.4935,44341.0
2020-03-05 11:30:00,99.91,99.91,98.96,99.13,164447.0,82.477,82.477,81.6928,81.8331,164447.0
2020-03-05 11:40:00,99.12,99.17,98.9,99.03,46242.0,81.8248,81.8661,81.6432,81.7506,46242.0
2020-03-05 11:50:00,99.03,99.2,98.93,99.05,34524.0,81.7506,81.8909,81.668,81.7671,34524.0
2020-03-05 12:00:00,99.07,99.26,98.94,99.03,82801.0,81.7836,81.9404,81.6763,81.7506,82801.0
2020-03-05 12:10:00,99.05,99.27,99.01,99.09,29701.0,81.7671,81.9487,81.734,81.8001,29701.0
2020-03-05 12:20:00,99.09,99.22,98.98,99.11,27939.0,81.8001,81.9074,81.7093,81.8166,27939.0
2020-03-05 12:30:00,99.12,99.31,99.07,99.14,64194.0,81.8248,81.9817,81.7836,81.8414,64194.0
2020-03-05 12:40:00,99.15,99.15,98.67,99.02,83312.0,81.8496,81.8496,81.4534,81.7423,83312.0
2020-03-05 12:50:00,98.95,99.03,98.7,98.73,283118.0,81.6845,81.7506,81.4781,81.5029,283118.0
2020-03-05 13:00:00,98.73,98.84,98.59,98.73,56233.0,81.5029,81.5937,81.3873,81.5029,56233.0
2020-03-05 13:10:00,98.74,98.83,98.48,98.5,31935.0,81.5112,81.5854,81.2965,81.313,31935.0
2020-03-05 13:20:00,98.53,98.87,98.5,98.87,19368.0,81.3378,81.6185,81.313,81.6185,19368.0
2020-03-05 13:30:00,98.88,99.38,98.81,99.28,27658.0,81.6267,82.0395,81.5689,81.9569,27658.0
2020-03-05 13:40:00,99.31,99.55,99.2,99.5,37641.0,81.9817,82.1798,81.8909,82.1385,37641.0
2020-03-05 13:50:00,99.57,99.79,99.17,99.28,215212.0,82.1963,82.3779,81.8661,81.9569,215212.0
2020-03-05 14:00:00,99.25,99.26,98.41,98.52,33945.0,81.9322,81.9404,81.2387,81.3295,33945.0
2020-03-05 14:10:00,98.5,98.74,98.23,98.23,35935.0,81.313,81.5112,81.0901,81.0901,35935.0
2020-03-05 14:20:00,98.31,98.37,97.89,98.18,60868.0,81.1562,81.2057,80.8095,81.0489,60868.0
2020-03-05 14:30:00,98.18,98.51,98.1,98.47,50708.0,81.0489,81.3213,80.9828,81.2883,50708.0
2020-03-05 14:40:00,98.41,98.51,98.07,98.11,137449.0,81.2387,81.3213,80.9581,80.9911,137449.0
2020-03-05 14:50:00,98.11,98.24,97.86,98.09,65599.0,80.9911,81.0984,80.7847,80.9746,65599.0
2020-03-05 15:00:00,98.09,98.47,97.99,98.33,196143.0,80.9746,81.2883,80.892,81.1727,196143.0
2020-03-05 15:10:00,98.31,98.38,97.72,97.76,90903.0,81.1562,81.214,80.6691,80.7022,90903.0
2020-03-05 15:20:00,97.74,98.48,97.73,98.25,139670.0,80.6856,81.2965,80.6774,81.1067,139670.0
2020-03-05 15:30:00,98.25,98.9,98.03,98.37,99644.0,81.1067,81.6432,80.925,81.2057,99644.0
2020-03-05 15:40:00,98.38,98.93,98.2,98.83,149877.0,81.214,81.668,81.0654,81.5854,149877.0
2020-03-05 15:50:00,98.84,99.51,98.42,98.8,444016.0,81.5937,82.1468,81.247,81.5607,444016.0
2020-03-06 09:30:00,95.9,96.38,95.2,95.22,166669.0,79.1667,79.5629,78.5888,78.6053,166669.0
2020-03-06 09:40:00,95.22,95.7,94.82,94.89,82666.0,78.6053,79.0016,78.2751,78.3329,82666.0
2020-03-06 09:50:00,94.87,95.1,93.85,94.51,65751.0,78.3164,78.5063,77.4744,78.0192,65751.0
2020-03-06 10:00:00,94.56,95.08,94.56,94.68,64308.0,78.0605,78.4898,78.0605,78.1596,64308.0
2020-03-06 10:10:00,94.75,95.1,94.49,94.75,63600.0,78.2174,78.5063,78.0027,78.2174,63600.0
2020-03-06 10:20:00,94.7,95.14,94.29,95.09,55455.0,78.1761,78.5393,77.8376,78.498,55455.0
2020-03-06 10:30:00,95.07,95.6,95.05,95.59,45068.0,78.4815,78.919,78.465,78.9108,45068.0
2020-03-06 10:40:00,95.57,96.27,95.47,96.2,66662.0,78.8943,79.4721,78.8117,79.4144,66662.0
2020-03-06 10:50:00,96.24,96.35,95.55,95.8,36619.0,79.4474,79.5382,78.8778,79.0841,36619.0
2020-03-06 11:00:00,95.79,96.06,95.54,95.54,51385.0,79.0759,79.2988,78.8695,78.8695,51385.0
2020-03-06 11:10:00,95.53,95.8,95.48,95.66,60176.0,78.8613,79.0841,78.82,78.9686,60176.0
2020-03-06 11:20:00,95.64,95.91,95.64,95.85,87862.0,78.9521,79.175,78.9521,79.1254,87862.0
2020-03-06 11:30:00,95.85,96.19,95.66,95.78,95713.0,79.1254,79.4061,78.9686,79.0676,95713.0
2020-03-06 11:40:00,95.78,95.86,95.15,95.22,121066.0,79.0676,79.1337,78.5476,78.6053,121066.0
2020-03-06 11:50:00,95.22,95.6,95.21,95.45,82151.0,78.6053,78.919,78.5971,78.7952,82151.0
2020-03-06 12:00:00,95.44,95.5,94.93,95.02,103926.0,78.787,78.8365,78.3659,78.4402,103926.0
2020-03-06 12:10:00,95.01,95.14,94.67,94.72,86773.0,78.432,78.5393,78.1513,78.1926,86773.0
2020-03-06 12:20:00,94.7,94.97,94.68,94.76,74339.0,78.1761,78.399,78.1596,78.2256,74339.0
2020-03-06 12:30:00,94.78,95.26,94.71,94.92,71526.0,78.2421,78.6384,78.1843,78.3577,71526.0
2020-03-06 12:40:00,94.92,95.13,94.86,94.96,72909.0,78.3577,78.5311,78.3082,78.3907,72909.0
2020-03-06 12:50:00,94.95,95.04,94.72,94.73,82091.0,78.3825,78.4568,78.1926,78.2008,82091.0
2020-03-06 13:00:00,94.71,95.09,94.7,94.92,33655.0,78.1843,78.498,78.1761,78.3577,33655.0
2020-03-06 13:10:00,94.96,95.27,94.85,95.27,40555.0,78.3907,78.6466,78.2999,78.6466,40555.0
2020-03-06 13:20:00,95.27,95.78,95.27,95.5,46873.0,78.6466,79.0676,78.6466,78.8365,46873.0
2020-03-06 13:30:00,95.49,95.7,95.36,95.63,31314.0,78.8282,79.0016,78.7209,78.9438,31314.0
2020-03-06 13:40:00,95.63,95.78,95.03,95.03,34274.0,78.9438,79.0676,78.4485,78.4485,34274.0
2020-03-06 13:50:00,95.05,95.16,94.88,95.02,62827.0,78.465,78.5558,78.3247,78.4402,62827.0
2020-03-06 14:00:00,95.06,95.09,94.77,95.03,88390.0,78.4733,78.498,78.2339,78.4485,88390.0
2020-03-06 14:10:00,95.01,95.35,94.98,95.22,25136.0,78.432,78.7127,78.4072,78.6053,25136.0
2020-03-06 14:20:00,95.22,95.56,95.08,95.48,17693.0,78.6053,78.886,78.4898,78.82,17693.0
2020-03-06 14:30:00,95.45,95.58,95.05,95.11,55408.0,78.7952,78.9025,78.465,78.5145,55408.0
2020-03-06 14:40:00,95.12,95.12,94.6,94.66,87243.0,78.5228,78.5228,78.0935,78.1431,87243.0
2020-03-06 14:50:00,94.67,94.74,94.38,94.45,64744.0,78.1513,78.2091,77.9119,77.9697,64744.0
2020-03-06 15:00:00,94.39,94.54,94.3,94.38,66719.0,77.9202,78.044,77.8459,77.9119,66719.0
2020-03-06 15:10:00,94.37,95.24,94.33,95.17,55591.0,77.9037,78.6219,77.8706,78.5641,55591.0
2020-03-06 15:20:00,95.17,95.47,95.01,95.26,70961.0,78.5641,78.8117,78.432,78.6384,70961.0
2020-03-06 15:30:00,95.25,96.33,95.07,95.81,118438.0,78.6301,79.5217,78.4815,79.0924,118438.0
2020-03-06 15:40:00,95.76,96.66,95.67,96.66,129641.0,79.0511,79.7941,78.9768,79.7941,129641.0
2020-03-06 15:50:00,96.67,97.72,96.67,97.7,579697.0,79.8023,80.6691,79.8023,80.6526,579697.0
2020-03-09 09:30:00,92.81,94.79,92.52,94.69,119821.0,76.6159,78.2504,76.3765,78.1678,119821.0
2020-03-09 09:40:00,94.69,94.69,94.69,94.69,0.0,78.1678,78.1678,78.1678,78.1678,0.0
2020-03-09 09:50:00,99.39,99.39,95.21,95.55,236682.0,82.0477,82.0477,78.5971,78.8778,236682.0
2020-03-09 10:00:00,95.8,96.95,95.2,96.67,313343.0,79.0841,80.0335,78.5888,79.8023,313343.0
2020-03-09 10:10:00,96.7,97.84,95.92,97.29,322083.0,79.8271,80.7682,79.1832,80.3142,322083.0
2020-03-09 10:20:00,97.29,97.74,96.28,97.04,244994.0,80.3142,80.6856,79.4804,80.1078,244994.0
2020-03-09 10:30:00,97.06,97.24,96.48,97.04,117541.0,80.1243,80.2729,79.6455,80.1078,117541.0
2020-03-09 10:40:00,97.12,97.2,96.42,96.92,81266.0,80.1738,80.2399,79.596,80.0087,81266.0
2020-03-09 10:50:00,96.84,96.93,95.93,95.98,120834.0,79.9427,80.017,79.1915,79.2327,120834.0
2020-03-09 11:00:00,96.07,96.32,95.78,96.16,111133.0,79.307,79.5134,79.0676,79.3813,111133.0
2020-03-09 11:10:00,96.2,97.37,96.2,97.32,101420.0,79.4144,80.3802,79.4144,80.3389,101420.0
2020-03-09 11:20:00,97.28,97.53,96.97,97.22,173739.0,80.3059,80.5123,80.05,80.2564,173739.0
2020-03-09 11:30:00,97.17,97.81,96.89,97.7,92957.0,80.2151,80.7434,79.984,80.6526,92957.0
2020-03-09 11:40:00,97.71,98.08,97.44,98.08,92457.0,80.6609,80.9663,80.438,80.9663,92457.0
2020-03-09 11:50:00,98.06,98.09,97.27,97.33,101795.0,80.9498,80.9746,80.2976,80.3472,101795.0
2020-03-09 12:00:00,97.31,97.32,96.67,97.13,53338.0,80.3307,80.3389,79.8023,80.1821,53338.0
2020-03-09 12:10:00,97.14,97.52,97.06,97.2,78320.0,80.1903,80.504,80.1243,80.2399,78320.0
2020-03-09 12:20:00,97.14,97.53,96.86,96.89,66257.0,80.1903,80.5123,79.9592,79.984,66257.0
2020-03-09 12:30:00,96.87,97.12,96.5,96.72,78132.0,79.9674,80.1738,79.662,79.8436,78132.0
2020-03-09 12:40:00,96.73,96.88,96.12,96.25,131817.0,79.8519,79.9757,79.3483,79.4556,131817.0
2020-03-09 12:50:00,96.31,96.63,96.09,96.32,54030.0,79.5052,79.7693,79.3235,79.5134,54030.0
2020-03-09 13:00:00,96.3,96.46,95.7,95.95,120625.0,79.4969,79.629,79.0016,79.208,120625.0
2020-03-09 13:10:00,95.9,96.34,95.9,96.12,61523.0,79.1667,79.5299,79.1667,79.3483,61523.0
2020-03-09 13:20:00,96.09,96.13,95.65,95.79,67703.0,79.3235,79.3566,78.9603,79.0759,67703.0
2020-03-09 13:30:00,95.72,95.72,95.06,95.06,74846.0,79.0181,79.0181,78.4733,78.4733,74846.0
2020-03-09 13:40:00,95.09,95.27,94.63,94.92,128866.0,78.498,78.6466,78.1183,78.3577,128866.0
2020-03-09 13:50:00,94.92,94.95,94.26,94.61,85793.0,78.3577,78.3825,77.8129,78.1018,85793.0
2020-03-09 14:00:00,94.62,94.81,93.86,94.03,60033.0,78.11,78.2669,77.4827,77.623,60033.0
2020-03-09 14:10:00,94.04,95.14,93.97,95.12,58222.0,77.6312,78.5393,77.5735,78.5228,58222.0
2020-03-09 14:20:00,95.15,95.42,94.2,94.2,57946.0,78.5476,78.7705,77.7633,77.7633,57946.0
2020-03-09 14:30:00,94.2,94.88,94.01,94.82,83368.0,77.7633,78.3247,77.6065,78.2751,83368.0
2020-03-09 14:40:00,94.91,94.91,93.73,93.94,61386.0,78.3494,78.3494,77.3753,77.5487,61386.0
2020-03-09 14:50:00,94.0,95.11,93.99,94.8,104220.0,77.5982,78.5145,77.59,78.2586,104220.0
2020-03-09 15:00:00,94.82,95.22,94.35,95.04,99296.0,78.2751,78.6053,77.8872,78.4568,99296.0
2020-03-09 15:10:00,95.04,95.17,94.33,94.79,88022.0,78.4568,78.5641,77.8706,78.2504,88022.0
2020-03-09 15:20:00,94.76,96.0,94.52,95.42,122409.0,78.2256,79.2492,78.0275,78.7705,122409.0
2020-03-09 15:30:00,95.37,96.34,94.9,96.31,91254.0,78.7292,79.5299,78.3412,79.5052,91254.0
2020-03-09 15:40:00,96.31,96.69,95.67,96.22,163220.0,79.5052,79.8189,78.9768,79.4309,163220.0
2020-03-09 15:50:00,96.16,96.34,94.73,94.87,611162.0,79.3813,79.5299,78.2008,78.3164,611162.0
2020-03-10 09:30:00,98.32,98.33,97.18,98.25,164259.0,81.1644,81.1727,80.2234,81.1067,164259.0
2020-03-10 09:40:00,98.22,98.23,96.87,97.59,111200.0,81.0819,81.0901,79.9674,80.5618,111200.0
2020-03-10 09:50:00,97.6,97.74,97.02,97.02,117103.0,80.5701,80.6856,80.0913,80.0913,117103.0
2020-03-10 10:00:00,97.07,97.73,96.88,97.55,99905.0,80.1325,80.6774,79.9757,80.5288,99905.0
2020-03-10 10:10:00,97.55,97.8,97.31,97.43,71215.0,80.5288,80.7352,80.3307,80.4297,71215.0
2020-03-10 10:20:00,97.42,97.56,96.1,96.14,62199.0,80.4215,80.537,79.3318,79.3648,62199.0
2020-03-10 10:30:00,96.13,96.17,95.35,95.66,76188.0,79.3566,79.3896,78.7127,78.9686,76188.0
2020-03-10 10:40:00,95.67,95.94,95.36,95.64,62193.0,78.9768,79.1997,78.7209,78.9521,62193.0
2020-03-10 10:50:00,95.61,95.66,94.84,94.93,70363.0,78.9273,78.9686,78.2917,78.3659,70363.0
2020-03-10 11:00:00,94.98,95.1,94.41,94.87,49952.0,78.4072,78.5063,77.9367,78.3164,49952.0
2020-03-10 11:10:00,94.82,94.92,94.2,94.3,113122.0,78.2751,78.3577,77.7633,77.8459,113122.0
2020-03-10 11:20:00,94.35,94.5,92.73,92.73,132954.0,77.8872,78.011,76.5498,76.5498,132954.0
2020-03-10 11:30:00,92.82,93.18,92.66,93.06,99034.0,76.6241,76.9213,76.492,76.8222,99034.0
2020-03-10 11:40:00,93.06,93.39,92.69,93.3,162342.0,76.8222,77.0947,76.5168,77.0204,162342.0
2020-03-10 11:50:00,93.32,93.45,92.42,92.71,93188.0,77.0369,77.1442,76.2939,76.5333,93188.0
2020-03-10 12:00:00,92.75,93.4,92.69,93.27,102617.0,76.5663,77.1029,76.5168,76.9956,102617.0
2020-03-10 12:10:00,93.26,94.26,93.26,94.1,35369.0,76.9873,77.8129,76.9873,77.6808,35369.0
2020-03-10 12:20:00,94.05,94.05,93.16,93.27,29634.0,77.6395,77.6395,76.9048,76.9956,29634.0
2020-03-10 12:30:00,93.2,93.29,92.23,92.98,83090.0,76.9378,77.0121,76.1371,76.7562,83090.0
2020-03-10 12:40:00,93.0,93.51,92.55,93.32,38041.0,76.7727,77.1937,76.4012,77.0369,38041.0
2020-03-10 12:50:00,93.3,93.87,93.14,93.57,36689.0,77.0204,77.4909,76.8883,77.2433,36689.0
2020-03-10 13:00:00,93.54,93.92,93.0,93.91,76411.0,77.2185,77.5322,76.7727,77.5239,76411.0
2020-03-10 13:10:00,93.93,94.0,93.5,93.69,42567.0,77.5404,77.5982,77.1855,77.3423,42567.0
2020-03-10 13:20:00,93.75,93.98,93.04,93.13,39691.0,77.3918,77.5817,76.8057,76.88,39691.0
2020-03-10 13:30:00,93.14,93.24,92.5,92.66,60085.0,76.8883,76.9708,76.36,76.492,60085.0
2020-03-10 13:40:00,92.71,92.85,91.57,91.6,74169.0,76.5333,76.6489,75.5922,75.617,74169.0
2020-03-10 13:50:00,91.61,91.84,91.26,91.55,146320.0,75.6252,75.8151,75.3363,75.5757,146320.0
2020-03-10 14:00:00,91.57,92.0,91.23,92.0,66237.0,75.5922,75.9472,75.3116,75.9472,66237.0
2020-03-10 14:10:00,91.98,92.37,91.85,92.09,74365.0,75.9307,76.2526,75.8234,76.0215,74365.0
2020-03-10 14:20:00,92.05,92.29,91.48,92.02,60860.0,75.9885,76.1866,75.5179,75.9637,60860.0
2020-03-10 14:30:00,92.0,92.27,91.87,91.99,39320.0,75.9472,76.1701,75.8399,75.9389,39320.0
2020-03-10 14:40:00,91.98,92.84,91.93,92.84,56090.0,75.9307,76.6406,75.8894,76.6406,56090.0
2020-03-10 14:50:00,92.83,92.83,92.08,92.19,44413.0,76.6324,76.6324,76.0132,76.104,44413.0
2020-03-10 15:00:00,92.25,93.03,92.21,92.76,45331.0,76.1536,76.7975,76.1206,76.5746,45331.0
2020-03-10 15:10:00,92.74,93.77,92.72,93.76,80363.0,76.5581,77.4084,76.5416,77.4001,80363.0
2020-03-10 15:20:00,93.73,94.12,93.06,93.08,92476.0,77.3753,77.6973,76.8222,76.8388,92476.0
2020-03-10 15:30:00,93.12,93.33,92.48,93.22,165633.0,76.8718,77.0451,76.3434,76.9543,165633.0
2020-03-10 15:40:00,93.24,93.81,93.05,93.76,172560.0,76.9708,77.4414,76.814,77.4001,172560.0
2020-03-10 15:50:00,93.76,94.85,93.69,94.7,381771.0,77.4001,78.2999,77.3423,78.1761,381771.0
2020-03-11 09:30:00,92.91,92.96,91.71,91.81,126310.0,76.6984,76.7397,75.7078,75.7903,126310.0
2020-03-11 09:40:00,91.72,92.35,91.36,91.59,87071.0,75.7161,76.2361,75.4189,75.6087,87071.0
2020-03-11 09:50:00,91.56,92.26,91.3,92.19,35207.0,75.584,76.1618,75.3693,76.104,35207.0
2020-03-11 10:00:00,92.18,92.82,92.05,92.63,26821.0,76.0958,76.6241,75.9885,76.4673,26821.0
2020-03-11 10:10:00,92.68,92.75,92.27,92.42,40815.0,76.5085,76.5663,76.1701,76.2939,40815.0
2020-03-11 10:20:00,92.4,92.4,91.54,91.63,50790.0,76.2774,76.2774,75.5675,75.6418,50790.0
2020-03-11 10:30:00,91.62,92.17,91.46,91.88,58123.0,75.6335,76.0875,75.5014,75.8481,58123.0
2020-03-11 10:40:00,91.84,92.18,91.53,91.56,49694.0,75.8151,76.0958,75.5592,75.584,49694.0
2020-03-11 10:50:00,91.58,91.58,91.16,91.43,33878.0,75.6005,75.6005,75.2538,75.4767,33878.0
2020-03-11 11:00:00,91.49,91.83,90.8,91.03,48824.0,75.5262,75.8069,74.9566,75.1464,48824.0
2020-03-11 11:10:00,91.04,91.29,90.57,90.6,30648.0,75.1547,75.3611,74.7667,74.7915,30648.0
2020-03-11 11:20:00,90.63,90.72,90.12,90.27,40690.0,74.8162,74.8905,74.3952,74.5191,40690.0
2020-03-11 11:30:00,90.27,90.77,90.13,90.71,44104.0,74.5191,74.9318,74.4035,74.8823,44104.0
2020-03-11 11:40:00,90.75,90.84,90.09,90.37,38087.0,74.9153,74.9896,74.3705,74.6016,38087.0
2020-03-11 11:50:00,90.37,90.45,89.63,90.2,55732.0,74.6016,74.6677,73.9907,74.4613,55732.0
2020-03-11 12:00:00,90.2,90.67,89.89,90.63,37340.0,74.4613,74.8493,74.2054,74.8162,37340.0
2020-03-11 12:10:00,90.65,91.21,90.61,91.08,37312.0,74.8328,75.295,74.7997,75.1877,37312.0
2020-03-11 12:20:00,91.09,91.23,89.94,89.94,42009.0,75.196,75.3116,74.2466,74.2466,42009.0
2020-03-11 12:30:00,89.98,90.12,89.63,89.68,30086.0,74.2797,74.3952,73.9907,74.032,30086.0
2020-03-11 12:40:00,89.71,89.79,88.85,88.96,53352.0,74.0568,74.1228,73.3468,73.4376,53352.0
2020-03-11 12:50:00,88.96,89.49,88.87,89.36,39679.0,73.4376,73.8752,73.3633,73.7678,39679.0
2020-03-11 13:00:00,89.35,89.36,88.65,88.73,34282.0,73.7596,73.7678,73.1817,73.2478,34282.0
2020-03-11 13:10:00,88.74,89.41,88.7,89.26,26570.0,73.256,73.8091,73.223,73.6853,26570.0
2020-03-11 13:20:00,89.31,89.7,89.17,89.47,30432.0,73.7266,74.0485,73.611,73.8586,30432.0
2020-03-11 13:30:00,89.52,89.71,89.33,89.54,25654.0,73.8999,74.0568,73.7431,73.9164,25654.0
2020-03-11 13:40:00,89.51,89.85,89.15,89.76,27908.0,73.8917,74.1723,73.5945,74.098,27908.0
2020-03-11 13:50:00,89.74,89.85,89.32,89.7,33871.0,74.0815,74.1723,73.7348,74.0485,33871.0
2020-03-11 14:00:00,89.7,89.82,89.32,89.44,28949.0,74.0485,74.1476,73.7348,73.8339,28949.0
2020-03-11 14:10:00,89.42,89.52,89.04,89.06,22597.0,73.8174,73.8999,73.5037,73.5202,22597.0
2020-03-11 14:20:00,89.09,89.31,88.97,89.1,30001.0,73.545,73.7266,73.4459,73.5532,30001.0
2020-03-11 14:30:00,89.1,89.52,89.06,89.37,38640.0,73.5532,73.8999,73.5202,73.7761,38640.0
2020-03-11 14:40:00,89.4,89.77,89.14,89.18,36095.0,73.8009,74.1063,73.5862,73.6192,36095.0
2020-03-11 14:50:00,89.21,89.45,88.76,88.76,41964.0,73.644,73.8421,73.2725,73.2725,41964.0
2020-03-11 15:00:00,88.76,88.91,88.1,88.17,63044.0,73.2725,73.3964,72.7277,72.7855,63044.0
2020-03-11 15:10:00,88.23,88.78,88.04,88.65,112803.0,72.835,73.289,72.6782,73.1817,112803.0
2020-03-11 15:20:00,88.65,88.87,88.2,88.83,112551.0,73.1817,73.3633,72.8102,73.3303,112551.0
2020-03-11 15:30:00,88.78,89.96,88.65,89.74,166415.0,73.289,74.2631,73.1817,74.0815,166415.0
2020-03-11 15:40:00,89.78,90.4,89.31,90.16,185845.0,74.1146,74.6264,73.7266,74.4283,185845.0
2020-03-11 15:50:00,90.12,90.44,89.37,89.75,360527.0,74.3952,74.6594,73.7761,74.0898,360527.0
2020-03-12 09:30:00,83.0,83.74,82.4,82.4,2003.0,68.5176,69.1285,68.0223,68.0223,2003.0
2020-03-12 09:40:00,82.4,82.4,82.4,82.4,0.0,68.0223,68.0223,68.0223,68.0223,0.0
2020-03-12 09:50:00,78.95,82.3,73.53,82.25,320729.0,65.1743,67.9397,60.7,67.8984,320729.0
2020-03-12 10:00:00,82.25,82.54,80.9,81.64,175276.0,67.8984,68.1378,66.784,67.3949,175276.0
2020-03-12 10:10:00,81.7,84.27,81.58,83.17,94099.0,67.4444,69.566,67.3454,68.6579,94099.0
2020-03-12 10:20:00,83.19,84.98,82.74,84.6,109379.0,68.6744,70.1521,68.3029,69.8384,109379.0
2020-03-12 10:30:00,84.61,85.97,84.55,85.33,105938.0,69.8467,70.9694,69.7971,70.441,105938.0
2020-03-12 10:40:00,85.25,85.66,84.94,85.42,106887.0,70.375,70.7134,70.1191,70.5153,106887.0
2020-03-12 10:50:00,85.34,85.9,85.03,85.75,87970.0,70.4493,70.9116,70.1934,70.7877,87970.0
2020-03-12 11:00:00,85.71,85.71,84.17,84.39,87593.0,70.7547,70.7547,69.4834,69.665,87593.0
2020-03-12 11:10:00,84.38,84.39,83.39,83.71,64586.0,69.6568,69.665,68.8395,69.1037,64586.0
2020-03-12 11:20:00,83.58,84.25,83.4,84.21,61179.0,68.9964,69.5495,68.8478,69.5164,61179.0
2020-03-12 11:30:00,84.21,85.25,84.21,84.93,108315.0,69.5164,70.375,69.5164,70.1108,108315.0
2020-03-12 11:40:00,84.98,85.11,84.37,84.37,40169.0,70.1521,70.2594,69.6485,69.6485,40169.0
2020-03-12 11:50:00,84.35,84.41,83.8,83.8,90731.0,69.632,69.6816,69.178,69.178,90731.0
2020-03-12 12:00:00,83.81,83.81,82.89,82.9,82045.0,69.1862,69.1862,68.4268,68.435,82045.0
2020-03-12 12:10:00,82.86,82.98,82.1,82.17,115129.0,68.402,68.5011,67.7746,67.8324,115129.0
2020-03-12 12:20:00,82.22,83.29,82.22,82.78,64238.0,67.8737,68.757,67.8737,68.336,64238.0
2020-03-12 12:30:00,82.73,82.74,81.91,82.22,56651.0,68.2947,68.3029,67.6178,67.8737,56651.0
2020-03-12 12:40:00,82.2,82.21,81.43,81.51,84043.0,67.8572,67.8654,67.2215,67.2876,84043.0
2020-03-12 12:50:00,81.54,83.07,81.46,82.72,319997.0,67.3123,68.5754,67.2463,68.2864,319997.0
2020-03-12 13:00:00,82.77,84.12,82.35,84.06,305610.0,68.3277,69.4422,67.981,69.3926,305610.0
2020-03-12 13:10:00,84.04,84.08,82.07,82.62,156173.0,69.3761,69.4091,67.7499,68.2039,156173.0
2020-03-12 13:20:00,82.53,82.75,82.01,82.14,95235.0,68.1296,68.3112,67.7003,67.8076,95235.0
2020-03-12 13:30:00,82.09,82.45,81.02,81.22,117803.0,67.7664,68.0635,66.8831,67.0482,117803.0
2020-03-12 13:40:00,81.22,83.0,80.88,82.97,81359.0,67.0482,68.5176,66.7675,68.4928,81359.0
2020-03-12 13:50:00,82.96,83.51,82.52,83.46,70416.0,68.4846,68.9386,68.1213,68.8973,70416.0
2020-03-12 14:00:00,83.43,83.57,82.55,82.73,114358.0,68.8725,68.9881,68.1461,68.2947,114358.0
2020-03-12 14:10:00,82.76,82.79,82.08,82.28,105920.0,68.3195,68.3442,67.7581,67.9232,105920.0
2020-03-12 14:20:00,82.37,82.55,81.76,82.25,72131.0,67.9975,68.1461,67.4939,67.8984,72131.0
2020-03-12 14:30:00,82.24,82.29,81.71,82.16,77753.0,67.8902,67.9315,67.4527,67.8241,77753.0
2020-03-12 14:40:00,82.15,82.55,81.83,82.51,53262.0,67.8159,68.1461,67.5517,68.1131,53262.0
2020-03-12 14:50:00,82.48,82.57,81.04,81.05,57929.0,68.0883,68.1626,66.8996,66.9078,57929.0
2020-03-12 15:00:00,81.09,81.59,80.4,81.38,93821.0,66.9408,67.3536,66.3712,67.1802,93821.0
2020-03-12 15:10:00,81.34,82.2,80.97,81.13,154707.0,67.1472,67.8572,66.8418,66.9739,154707.0
2020-03-12 15:20:00,81.14,81.19,80.55,80.79,213454.0,66.9821,67.0234,66.4951,66.6932,213454.0
2020-03-12 15:30:00,80.81,81.41,80.78,81.31,172162.0,66.7097,67.205,66.6849,67.1225,172162.0
2020-03-12 15:40:00,81.31,82.86,81.26,82.8,344666.0,67.1225,68.402,67.0812,68.3525,344666.0
2020-03-12 15:50:00,82.8,83.76,81.58,82.53,661429.0,68.3525,69.145,67.3454,68.1296,661429.0
2020-03-13 09:30:00,86.43,87.15,85.85,85.86,164425.0,71.3491,71.9435,70.8703,70.8785,164425.0
2020-03-13 09:40:00,85.86,85.99,84.61,85.55,85128.0,70.8785,70.9859,69.8467,70.6226,85128.0
2020-03-13 09:50:00,85.53,85.53,83.01,83.45,81803.0,70.6061,70.6061,68.5258,68.8891,81803.0
2020-03-13 10:00:00,83.55,83.83,82.68,82.69,84005.0,68.9716,69.2028,68.2534,68.2617,84005.0
2020-03-13 10:10:00,82.66,84.09,82.65,83.9,63291.0,68.2369,69.4174,68.2286,69.2605,63291.0
2020-03-13 10:20:00,83.93,84.49,83.6,83.98,76412.0,69.2853,69.7476,69.0129,69.3266,76412.0
2020-03-13 10:30:00,83.99,84.34,83.43,83.58,49973.0,69.3348,69.6238,68.8725,68.9964,49973.0
2020-03-13 10:40:00,83.54,83.84,83.08,83.18,69470.0,68.9634,69.211,68.5836,68.6662,69470.0
2020-03-13 10:50:00,83.16,83.33,82.0,82.15,55264.0,68.6497,68.79,67.6921,67.8159,55264.0
2020-03-13 11:00:00,82.12,82.84,81.9,82.49,85004.0,67.7911,68.3855,67.6095,68.0966,85004.0
2020-03-13 11:10:00,82.46,82.75,82.0,82.67,45239.0,68.0718,68.3112,67.6921,68.2452,45239.0
2020-03-13 11:20:00,82.68,82.98,82.32,82.35,105083.0,68.2534,68.5011,67.9562,67.981,105083.0
2020-03-13 11:30:00,82.34,82.46,81.91,82.24,143274.0,67.9727,68.0718,67.6178,67.8902,143274.0
2020-03-13 11:40:00,82.25,82.36,81.91,81.97,80643.0,67.8984,67.9893,67.6178,67.6673,80643.0
2020-03-13 11:50:00,81.98,83.24,81.96,82.81,87543.0,67.6756,68.7157,67.659,68.3607,87543.0
2020-03-13 12:00:00,82.78,82.86,81.89,82.31,95935.0,68.336,68.402,67.6013,67.948,95935.0
2020-03-13 12:10:00,82.31,82.85,81.99,82.29,54720.0,67.948,68.3938,67.6838,67.9315,54720.0
2020-03-13 12:20:00,82.31,82.44,81.74,81.88,53044.0,67.948,68.0553,67.4774,67.593,53044.0
2020-03-13 12:30:00,81.87,83.01,81.84,82.7,41510.0,67.5847,68.5258,67.56,68.2699,41510.0
2020-03-13 12:40:00,82.7,83.49,82.68,83.37,48281.0,68.2699,68.9221,68.2534,68.823,48281.0
2020-03-13 12:50:00,83.49,83.63,82.78,82.85,36535.0,68.9221,69.0377,68.336,68.3938,36535.0
2020-03-13 13:00:00,82.76,83.09,81.95,81.99,62235.0,68.3195,68.5919,67.6508,67.6838,62235.0
2020-03-13 13:10:00,81.98,82.62,81.84,82.52,50896.0,67.6756,68.2039,67.56,68.1213,50896.0
2020-03-13 13:20:00,82.53,83.35,82.53,83.3,28712.0,68.1296,68.8065,68.1296,68.7652,28712.0
2020-03-13 13:30:00,83.35,83.59,82.57,82.82,33916.0,68.8065,69.0046,68.1626,68.369,33916.0
2020-03-13 13:40:00,82.8,83.29,82.69,83.1,38013.0,68.3525,68.757,68.2617,68.6001,38013.0
2020-03-13 13:50:00,83.1,83.27,82.68,82.7,42516.0,68.6001,68.7405,68.2534,68.2699,42516.0
2020-03-13 14:00:00,82.68,82.68,82.02,82.43,82640.0,68.2534,68.2534,67.7086,68.047,82640.0
2020-03-13 14:10:00,82.44,83.03,82.32,82.64,58079.0,68.0553,68.5423,67.9562,68.2204,58079.0
2020-03-13 14:20:00,82.65,82.94,82.42,82.53,48058.0,68.2286,68.468,68.0388,68.1296,48058.0
2020-03-13 14:30:00,82.53,82.59,82.09,82.13,74256.0,68.1296,68.1791,67.7664,67.7994,74256.0
2020-03-13 14:40:00,82.14,83.12,81.71,82.69,56423.0,67.8076,68.6166,67.4527,68.2617,56423.0
2020-03-13 14:50:00,82.68,83.4,82.58,83.33,71142.0,68.2534,68.8478,68.1709,68.79,71142.0
2020-03-13 15:00:00,83.33,84.06,83.19,83.38,75172.0,68.79,69.3926,68.6744,68.8313,75172.0
2020-03-13 15:10:00,83.36,83.95,82.73,83.87,76256.0,68.8148,69.3018,68.2947,69.2358,76256.0
2020-03-13 15:20:00,83.82,84.36,83.65,84.0,85508.0,69.1945,69.6403,69.0542,69.3431,85508.0
2020-03-13 15:30:00,84.03,84.13,82.71,83.62,300406.0,69.3679,69.4504,68.2782,69.0294,300406.0
2020-03-13 15:40:00,83.64,85.97,83.62,85.84,189432.0,69.0459,70.9694,69.0294,70.862,189432.0
2020-03-13 15:50:00,85.84,86.72,84.88,86.43,408015.0,70.862,71.5885,70.0695,71.3491,408015.0
2020-03-16 09:30:00,78.57,78.98,77.82,78.57,1343.0,64.8606,65.199,64.2414,64.8606,1343.0
2020-03-16 09:40:00,78.69,80.0,77.76,79.71,122242.0,64.9596,66.041,64.1919,65.8016,122242.0
2020-03-16 09:50:00,79.69,81.88,79.63,81.44,162976.0,65.7851,67.593,65.7356,67.2298,162976.0
2020-03-16 10:00:00,81.38,81.56,80.27,81.27,88925.0,67.1802,67.3288,66.2639,67.0894,88925.0
2020-03-16 10:10:00,81.38,81.99,80.56,81.13,54945.0,67.1802,67.6838,66.5033,66.9739,54945.0
2020-03-16 10:20:00,81.17,82.07,80.89,81.79,62594.0,67.0069,67.7499,66.7757,67.5187,62594.0
2020-03-16 10:30:00,81.83,83.13,81.58,83.13,58539.0,67.5517,68.6249,67.3454,68.6249,58539.0
2020-03-16 10:40:00,83.39,84.02,82.96,83.27,70007.0,68.8395,69.3596,68.4846,68.7405,70007.0
2020-03-16 10:50:00,83.36,83.69,82.58,83.2,53803.0,68.8148,69.0872,68.1709,68.6827,53803.0
2020-03-16 11:00:00,83.25,83.57,82.72,83.42,90897.0,68.724,68.9881,68.2864,68.8643,90897.0
2020-03-16 11:10:00,83.4,84.53,83.22,84.36,94993.0,68.8478,69.7806,68.6992,69.6403,94993.0
2020-03-16 11:20:00,84.39,85.34,83.85,84.02,61008.0,69.665,70.4493,69.2193,69.3596,61008.0
2020-03-16 11:30:00,84.02,84.08,82.62,82.98,48742.0,69.3596,69.4091,68.2039,68.5011,48742.0
2020-03-16 11:40:00,82.9,83.06,81.75,81.75,52523.0,68.435,68.5671,67.4857,67.4857,52523.0
2020-03-16 11:50:00,81.86,83.16,81.71,83.16,96932.0,67.5765,68.6497,67.4527,68.6497,96932.0
2020-03-16 12:00:00,83.34,83.42,82.5,83.36,66370.0,68.7983,68.8643,68.1048,68.8148,66370.0
2020-03-16 12:10:00,83.36,83.54,82.41,82.41,71350.0,68.8148,68.9634,68.0305,68.0305,71350.0
2020-03-16 12:20:00,82.4,83.68,82.34,83.53,49918.0,68.0223,69.0789,67.9727,68.9551,49918.0
2020-03-16 12:30:00,83.63,84.09,83.34,83.83,59815.0,69.0377,69.4174,68.7983,69.2028,59815.0
2020-03-16 12:40:00,83.83,83.91,82.64,82.69,49966.0,69.2028,69.2688,68.2204,68.2617,49966.0
2020-03-16 12:50:00,82.69,82.69,81.94,82.36,49126.0,68.2617,68.2617,67.6425,67.9893,49126.0
2020-03-16 13:00:00,82.38,82.76,82.11,82.27,38307.0,68.0058,68.3195,67.7829,67.915,38307.0
2020-03-16 13:10:00,82.24,83.49,82.21,82.95,45968.0,67.8902,68.9221,67.8654,68.4763,45968.0
2020-03-16 13:20:00,82.93,83.35,82.62,83.25,42525.0,68.4598,68.8065,68.2039,68.724,42525.0
2020-03-16 13:30:00,83.24,83.24,82.27,82.82,74025.0,68.7157,68.7157,67.915,68.369,74025.0
2020-03-16 13:40:00,82.82,83.31,82.57,83.29,46417.0,68.369,68.7735,68.1626,68.757,46417.0
2020-03-16 13:50:00,83.31,83.56,82.87,83.27,47845.0,68.7735,68.9799,68.4103,68.7405,47845.0
2020-03-16 14:00:00,83.23,83.23,82.39,83.06,83506.0,68.7074,68.7074,68.014,68.5671,83506.0
2020-03-16 14:10:00,83.06,83.43,82.96,83.0,60396.0,68.5671,68.8725,68.4846,68.5176,60396.0
2020-03-16 14:20:00,83.0,83.55,82.95,83.44,105118.0,68.5176,68.9716,68.4763,68.8808,105118.0
2020-03-16 14:30:00,83.5,84.82,83.41,84.54,98956.0,68.9303,70.02,68.856,69.7889,98956.0
2020-03-16 14:40:00,84.56,84.96,84.17,84.27,77893.0,69.8054,70.1356,69.4834,69.566,77893.0
2020-03-16 14:50:00,84.36,86.18,84.15,85.67,152838.0,69.6403,71.1427,69.4669,70.7217,152838.0
2020-03-16 15:00:00,85.67,86.0,85.27,85.3,122534.0,70.7217,70.9941,70.3915,70.4163,122534.0
2020-03-16 15:10:00,85.3,85.66,84.25,84.25,58421.0,70.4163,70.7134,69.5495,69.5495,58421.0
2020-03-16 15:20:00,84.43,84.43,83.24,83.26,96984.0,69.6981,69.6981,68.7157,68.7322,96984.0
2020-03-16 15:30:00,83.23,83.23,81.14,81.38,235861.0,68.7074,68.7074,66.9821,67.1802,235861.0
2020-03-16 15:40:00,81.37,82.85,80.85,82.09,216894.0,67.172,68.3938,66.7427,67.7664,216894.0
2020-03-16 15:50:00,82.08,82.65,81.38,81.65,625971.0,67.7581,68.2286,67.1802,67.4031,625971.0
2020-03-17 09:30:00,83.64,85.84,83.49,85.19,130912.0,69.0459,70.862,68.9221,70.3255,130912.0
2020-03-17 09:40:00,85.06,86.94,84.27,86.1,102338.0,70.2181,71.7701,69.566,71.0767,102338.0
2020-03-17 09:50:00,86.14,86.14,84.72,85.32,129706.0,71.1097,71.1097,69.9375,70.4328,129706.0
2020-03-17 10:00:00,85.28,85.89,84.41,85.39,208891.0,70.3997,70.9033,69.6816,70.4906,208891.0
2020-03-17 10:10:00,85.4,87.81,85.39,86.66,131983.0,70.4988,72.4883,70.4906,71.539,131983.0
2020-03-17 10:20:00,86.67,87.27,86.52,86.75,86871.0,71.5472,72.0425,71.4234,71.6133,86871.0
2020-03-17 10:30:00,86.76,87.72,86.16,86.74,130760.0,71.6215,72.414,71.1262,71.605,130760.0
2020-03-17 10:40:00,86.94,90.5,86.71,90.09,147014.0,71.7701,74.7089,71.5802,74.3705,147014.0
2020-03-17 10:50:00,90.07,90.33,88.42,90.14,154315.0,74.354,74.5686,72.9919,74.4117,154315.0
2020-03-17 11:00:00,90.03,91.05,89.47,90.8,104163.0,74.3209,75.163,73.8586,74.9566,104163.0
2020-03-17 11:10:00,90.82,91.29,90.65,91.14,82472.0,74.9731,75.3611,74.8328,75.2373,82472.0
2020-03-17 11:20:00,91.22,91.39,89.85,89.86,75798.0,75.3033,75.4436,74.1723,74.1806,75798.0
2020-03-17 11:30:00,89.8,90.91,89.42,89.69,109653.0,74.1311,75.0474,73.8174,74.0403,109653.0
2020-03-17 11:40:00,89.74,90.43,89.54,90.01,68418.0,74.0815,74.6511,73.9164,74.3044,68418.0
2020-03-17 11:50:00,89.93,90.8,89.9,90.59,62153.0,74.2384,74.9566,74.2136,74.7832,62153.0
2020-03-17 12:00:00,90.61,91.93,90.48,91.93,52500.0,74.7997,75.8894,74.6924,75.8894,52500.0
2020-03-17 12:10:00,91.89,92.55,91.25,91.47,55014.0,75.8564,76.4012,75.3281,75.5097,55014.0
2020-03-17 12:20:00,91.48,91.7,90.86,90.98,44474.0,75.5179,75.6995,75.0061,75.1052,44474.0
2020-03-17 12:30:00,90.91,91.33,90.1,90.6,54775.0,75.0474,75.3941,74.3787,74.7915,54775.0
2020-03-17 12:40:00,90.66,91.37,90.4,90.97,52241.0,74.841,75.4271,74.6264,75.0969,52241.0
2020-03-17 12:50:00,91.02,92.33,90.76,92.33,67739.0,75.1382,76.2196,74.9236,76.2196,67739.0
2020-03-17 13:00:00,92.32,92.44,91.23,91.37,108391.0,76.2114,76.3104,75.3116,75.4271,108391.0
2020-03-17 13:10:00,91.38,91.55,90.4,91.22,64171.0,75.4354,75.5757,74.6264,75.3033,64171.0
2020-03-17 13:20:00,91.24,91.76,90.72,91.65,83955.0,75.3198,75.7491,74.8905,75.6583,83955.0
2020-03-17 13:30:00,91.63,92.22,91.32,92.16,73306.0,75.6418,76.1288,75.3858,76.0793,73306.0
2020-03-17 13:40:00,92.16,93.86,92.16,93.78,81137.0,76.0793,77.4827,76.0793,77.4166,81137.0
2020-03-17 13:50:00,93.88,94.18,93.46,93.53,111178.0,77.4992,77.7468,77.1524,77.2102,111178.0
2020-03-17 14:00:00,93.53,93.81,92.57,93.74,112715.0,77.2102,77.4414,76.4177,77.3836,112715.0
2020-03-17 14:10:00,93.74,94.14,93.25,94.14,70023.0,77.3836,77.7138,76.9791,77.7138,70023.0
2020-03-17 14:20:00,94.2,94.59,93.15,94.54,70105.0,77.7633,78.0853,76.8965,78.044,70105.0
2020-03-17 14:30:00,94.57,95.77,94.54,95.39,74306.0,78.0688,79.0594,78.044,78.7457,74306.0
2020-03-17 14:40:00,95.45,95.7,93.76,93.76,88936.0,78.7952,79.0016,77.4001,77.4001,88936.0
2020-03-17 14:50:00,93.84,94.21,92.97,93.22,87433.0,77.4661,77.7716,76.7479,76.9543,87433.0
2020-03-17 15:00:00,93.23,93.23,90.85,91.99,93943.0,76.9626,76.9626,74.9979,75.9389,93943.0
2020-03-17 15:10:00,92.08,93.0,91.88,92.47,122928.0,76.0132,76.7727,75.8481,76.3352,122928.0
2020-03-17 15:20:00,92.52,92.67,91.54,91.72,95472.0,76.3765,76.5003,75.5675,75.7161,95472.0
2020-03-17 15:30:00,91.71,92.06,91.29,92.04,136811.0,75.7078,75.9967,75.3611,75.9802,136811.0
2020-03-17 15:40:00,92.09,92.36,91.47,91.48,296167.0,76.0215,76.2444,75.5097,75.5179,296167.0
2020-03-17 15:50:00,91.53,92.55,89.95,91.2,640788.0,75.5592,76.4012,74.2549,75.2868,640788.0
2020-03-18 09:30:00,85.02,85.45,82.82,82.82,240745.0,70.1851,70.5401,68.369,68.369,240745.0
2020-03-18 09:40:00,82.83,83.23,81.01,81.76,203522.0,68.3772,68.7074,66.8748,67.4939,203522.0
2020-03-18 09:50:00,81.81,86.89,81.64,86.43,158372.0,67.5352,71.7288,67.3949,71.3491,158372.0
2020-03-18 10:00:00,86.46,89.52,86.16,87.82,130957.0,71.3739,73.8999,71.1262,72.4966,130957.0
2020-03-18 10:10:00,87.88,88.17,86.52,86.53,77617.0,72.5461,72.7855,71.4234,71.4316,77617.0
2020-03-18 10:20:00,86.5,87.52,86.04,87.45,71294.0,71.4069,72.2489,71.0271,72.1911,71294.0
2020-03-18 10:30:00,87.53,87.94,87.23,87.46,63348.0,72.2572,72.5956,72.0095,72.1994,63348.0
2020-03-18 10:40:00,87.42,88.03,87.27,87.58,68607.0,72.1663,72.6699,72.0425,72.2984,68607.0
2020-03-18 10:50:00,87.58,87.71,86.4,86.78,140564.0,72.2984,72.4057,71.3243,71.638,140564.0
2020-03-18 11:00:00,86.66,87.2,86.38,86.81,53273.0,71.539,71.9847,71.3078,71.6628,53273.0
2020-03-18 11:10:00,86.81,87.13,86.41,86.64,110784.0,71.6628,71.9269,71.3326,71.5224,110784.0
2020-03-18 11:20:00,86.6,87.14,86.56,87.14,50398.0,71.4894,71.9352,71.4564,71.9352,50398.0
2020-03-18 11:30:00,87.08,87.55,86.67,87.05,42021.0,71.8857,72.2737,71.5472,71.8609,42021.0
2020-03-18 11:40:00,86.96,87.78,86.8,87.62,81011.0,71.7866,72.4635,71.6545,72.3314,81011.0
2020-03-18 11:50:00,87.63,89.41,87.51,89.41,92250.0,72.3397,73.8091,72.2406,73.8091,92250.0
2020-03-18 12:00:00,89.48,91.59,89.37,90.53,152219.0,73.8669,75.6087,73.7761,74.7337,152219.0
2020-03-18 12:10:00,90.52,90.9,89.44,89.79,92895.0,74.7254,75.0391,73.8339,74.1228,92895.0
2020-03-18 12:20:00,89.79,92.08,89.75,92.08,85834.0,74.1228,76.0132,74.0898,76.0132,85834.0
2020-03-18 12:30:00,92.0,92.35,91.36,92.35,118170.0,75.9472,76.2361,75.4189,76.2361,118170.0
2020-03-18 12:40:00,92.35,92.86,90.78,91.27,97580.0,76.2361,76.6571,74.9401,75.3446,97580.0
2020-03-18 12:50:00,91.2,91.3,89.86,90.08,59569.0,75.2868,75.3693,74.1806,74.3622,59569.0
2020-03-18 13:00:00,90.08,90.08,90.08,90.08,0.0,74.3622,74.3622,74.3622,74.3622,0.0
2020-03-18 13:10:00,89.13,89.78,87.76,88.84,63656.0,73.578,74.1146,72.447,73.3386,63656.0
2020-03-18 13:20:00,88.87,90.13,88.52,88.53,41846.0,73.3633,74.4035,73.0744,73.0827,41846.0
2020-03-18 13:30:00,88.53,90.03,87.91,89.89,76515.0,73.0827,74.3209,72.5708,74.2054,76515.0
2020-03-18 13:40:00,90.02,90.18,88.92,89.15,54970.0,74.3127,74.4448,73.4046,73.5945,54970.0
2020-03-18 13:50:00,89.22,89.36,88.65,89.06,36639.0,73.6523,73.7678,73.1817,73.5202,36639.0
2020-03-18 14:00:00,89.07,89.87,88.95,89.25,50588.0,73.5284,74.1889,73.4294,73.677,50588.0
2020-03-18 14:10:00,89.25,89.77,88.54,88.96,56289.0,73.677,74.1063,73.0909,73.4376,56289.0
2020-03-18 14:20:00,88.94,89.1,88.22,88.88,59821.0,73.4211,73.5532,72.8268,73.3716,59821.0
2020-03-18 14:30:00,88.83,89.08,88.18,88.77,53566.0,73.3303,73.5367,72.7937,73.2808,53566.0
2020-03-18 14:40:00,88.82,88.87,86.54,86.75,74404.0,73.3221,73.3633,71.4399,71.6133,74404.0
2020-03-18 14:50:00,86.75,87.29,86.06,87.29,119274.0,71.6133,72.059,71.0436,72.059,119274.0
2020-03-18 15:00:00,87.3,88.31,86.77,87.39,116817.0,72.0673,72.9011,71.6298,72.1416,116817.0
2020-03-18 15:10:00,87.49,88.44,86.62,86.99,110389.0,72.2241,73.0084,71.5059,71.8114,110389.0
2020-03-18 15:20:00,86.99,87.43,84.37,85.04,144276.0,71.8114,72.1746,69.6485,70.2016,144276.0
2020-03-18 15:30:00,85.05,86.72,85.05,85.63,118747.0,70.2099,71.5885,70.2099,70.6887,118747.0
2020-03-18 15:40:00,85.62,87.2,85.54,86.73,140974.0,70.6804,71.9847,70.6144,71.5967,140974.0
2020-03-18 15:50:00,86.75,89.28,86.58,88.27,395898.0,71.6133,73.7018,71.4729,72.868,395898.0
2020-03-19 09:30:00,88.0,88.06,85.89,85.89,105872.0,72.6451,72.6947,70.9033,70.9033,105872.0
2020-03-19 09:40:00,85.76,85.88,84.65,85.13,60823.0,70.796,70.8951,69.8797,70.2759,60823.0
2020-03-19 09:50:00,85.28,85.61,83.66,84.28,67349.0,70.3997,70.6722,69.0624,69.5742,67349.0
2020-03-19 10:00:00,84.25,85.09,83.76,84.51,81789.0,69.5495,70.2429,69.145,69.7641,81789.0
2020-03-19 10:10:00,84.59,84.94,83.02,83.14,60062.0,69.8301,70.1191,68.5341,68.6332,60062.0
2020-03-19 10:20:00,83.28,84.29,83.27,83.6,63353.0,68.7487,69.5825,68.7405,69.0129,63353.0
2020-03-19 10:30:00,83.54,84.45,83.15,84.08,72397.0,68.9634,69.7146,68.6414,69.4091,72397.0
2020-03-19 10:40:00,84.12,84.9,83.55,83.73,75527.0,69.4422,70.0861,68.9716,69.1202,75527.0
2020-03-19 10:50:00,83.72,84.34,83.62,83.85,49042.0,69.1119,69.6238,69.0294,69.2193,49042.0
2020-03-19 11:00:00,83.87,84.91,83.63,84.75,88702.0,69.2358,70.0943,69.0377,69.9622,88702.0
2020-03-19 11:10:00,84.84,84.89,83.75,83.77,55029.0,70.0365,70.0778,69.1367,69.1532,55029.0
2020-03-19 11:20:00,83.77,85.02,83.51,84.67,65682.0,69.1532,70.1851,68.9386,69.8962,65682.0
2020-03-19 11:30:00,84.5,85.18,83.97,84.52,45948.0,69.7558,70.3172,69.3183,69.7724,45948.0
2020-03-19 11:40:00,84.46,85.54,84.43,85.28,60030.0,69.7228,70.6144,69.6981,70.3997,60030.0
2020-03-19 11:50:00,85.42,85.52,84.18,84.44,52684.0,70.5153,70.5979,69.4917,69.7063,52684.0
2020-03-19 12:00:00,84.38,84.64,84.06,84.3,61682.0,69.6568,69.8714,69.3926,69.5907,61682.0
2020-03-19 12:10:00,84.3,84.73,84.02,84.55,89664.0,69.5907,69.9457,69.3596,69.7971,89664.0
2020-03-19 12:20:00,84.54,84.79,83.84,84.3,51234.0,69.7889,69.9952,69.211,69.5907,51234.0
2020-03-19 12:30:00,84.17,84.28,83.5,83.97,65403.0,69.4834,69.5742,68.9303,69.3183,65403.0
2020-03-19 12:40:00,83.97,84.07,83.05,83.05,61580.0,69.3183,69.4009,68.5589,68.5589,61580.0
2020-03-19 12:50:00,83.05,83.64,82.72,82.79,59813.0,68.5589,69.0459,68.2864,68.3442,59813.0
2020-03-19 13:00:00,82.79,83.17,82.56,82.73,46539.0,68.3442,68.6579,68.1544,68.2947,46539.0
2020-03-19 13:10:00,82.63,82.86,81.88,81.98,81104.0,68.2121,68.402,67.593,67.6756,81104.0
2020-03-19 13:20:00,81.91,82.5,81.2,81.26,81614.0,67.6178,68.1048,67.0317,67.0812,81614.0
2020-03-19 13:30:00,81.14,81.4,81.02,81.13,60476.0,66.9821,67.1968,66.8831,66.9739,60476.0
2020-03-19 13:40:00,81.11,81.62,80.83,81.56,64395.0,66.9574,67.3784,66.7262,67.3288,64395.0
2020-03-19 13:50:00,81.52,82.14,81.52,81.64,69004.0,67.2958,67.8076,67.2958,67.3949,69004.0
2020-03-19 14:00:00,81.65,81.76,80.5,80.56,75416.0,67.4031,67.4939,66.4538,66.5033,75416.0
2020-03-19 14:10:00,80.6,80.78,79.81,80.61,120284.0,66.5363,66.6849,65.8842,66.5446,120284.0
2020-03-19 14:20:00,80.61,81.11,80.36,80.91,144411.0,66.5446,66.9574,66.3382,66.7923,144411.0
2020-03-19 14:30:00,80.94,81.65,80.91,81.56,203796.0,66.817,67.4031,66.7923,67.3288,203796.0
2020-03-19 14:40:00,81.56,82.0,81.46,81.75,154364.0,67.3288,67.6921,67.2463,67.4857,154364.0
2020-03-19 14:50:00,81.62,81.9,81.18,81.32,66041.0,67.3784,67.6095,67.0151,67.1307,66041.0
2020-03-19 15:00:00,81.31,81.31,79.89,79.9,76688.0,67.1225,67.1225,65.9502,65.9585,76688.0
2020-03-19 15:10:00,79.98,80.66,79.57,80.66,91227.0,66.0245,66.5859,65.6861,66.5859,91227.0
2020-03-19 15:20:00,80.63,81.37,80.55,80.86,76247.0,66.5611,67.172,66.4951,66.751,76247.0
2020-03-19 15:30:00,80.82,81.85,80.81,81.69,128745.0,66.718,67.5682,66.7097,67.4362,128745.0
2020-03-19 15:40:00,81.69,82.44,80.99,81.06,131890.0,67.4362,68.0553,66.8583,66.9161,131890.0
2020-03-19 15:50:00,81.14,81.15,79.97,80.94,347682.0,66.9821,66.9904,66.0163,66.817,347682.0
2020-03-20 09:30:00,81.17,81.17,78.96,79.0,557960.0,67.0069,67.0069,65.1825,65.2155,557960.0
2020-03-20 09:40:00,78.89,79.0,76.68,78.01,104250.0,65.1247,65.2155,63.3003,64.3983,104250.0
2020-03-20 09:50:00,78.01,78.48,77.82,78.08,66735.0,64.3983,64.7863,64.2414,64.4561,66735.0
2020-03-20 10:00:00,78.09,79.15,78.09,78.83,102281.0,64.4643,65.3394,64.4643,65.0752,102281.0
2020-03-20 10:10:00,78.84,79.09,78.11,78.69,63578.0,65.0834,65.2898,64.4808,64.9596,63578.0
2020-03-20 10:20:00,78.61,79.4,78.39,78.78,48342.0,64.8936,65.5457,64.712,65.0339,48342.0
2020-03-20 10:30:00,78.79,79.19,78.75,78.94,44474.0,65.0422,65.3724,65.0091,65.166,44474.0
2020-03-20 10:40:00,78.91,78.98,77.64,77.93,36051.0,65.1412,65.199,64.0928,64.3322,36051.0
2020-03-20 10:50:00,77.93,78.14,77.51,77.78,50913.0,64.3322,64.5056,63.9855,64.2084,50913.0
2020-03-20 11:00:00,77.81,77.88,76.96,77.34,67139.0,64.2332,64.291,63.5315,63.8452,67139.0
2020-03-20 11:10:00,77.38,77.63,76.06,76.15,64188.0,63.8782,64.0846,62.7885,62.8628,64188.0
2020-03-20 11:20:00,76.06,76.38,75.44,75.86,97951.0,62.7885,63.0527,62.2767,62.6234,97951.0
2020-03-20 11:30:00,75.75,76.02,75.45,75.49,104371.0,62.5326,62.7555,62.285,62.318,104371.0
2020-03-20 11:40:00,75.44,76.36,75.23,76.3,76566.0,62.2767,63.0362,62.1033,62.9866,76566.0
2020-03-20 11:50:00,76.27,76.38,75.52,75.57,87667.0,62.9619,63.0527,62.3427,62.384,87667.0
2020-03-20 12:00:00,75.57,75.67,74.33,74.75,83114.0,62.384,62.4666,61.3604,61.7071,83114.0
2020-03-20 12:10:00,74.69,75.66,74.68,75.41,80761.0,61.6576,62.4583,61.6493,62.2519,80761.0
2020-03-20 12:20:00,75.43,75.56,74.47,74.64,74618.0,62.2684,62.3758,61.476,61.6163,74618.0
2020-03-20 12:30:00,74.62,75.52,74.24,75.17,92407.0,61.5998,62.3427,61.2861,62.0538,92407.0
2020-03-20 12:40:00,75.16,76.07,74.85,76.07,79196.0,62.0456,62.7968,61.7896,62.7968,79196.0
2020-03-20 12:50:00,76.08,77.33,76.02,76.53,70879.0,62.805,63.8369,62.7555,63.1765,70879.0
2020-03-20 13:00:00,76.53,77.74,76.39,77.68,52824.0,63.1765,64.1754,63.0609,64.1258,52824.0
2020-03-20 13:10:00,77.73,79.09,76.92,79.09,60169.0,64.1671,65.2898,63.4985,65.2898,60169.0
2020-03-20 13:20:00,78.92,79.0,77.81,78.17,77558.0,65.1495,65.2155,64.2332,64.5304,77558.0
2020-03-20 13:30:00,78.08,78.77,77.75,78.66,41770.0,64.4561,65.0257,64.1836,64.9349,41770.0
2020-03-20 13:40:00,78.58,78.68,77.73,77.8,25932.0,64.8688,64.9514,64.1671,64.2249,25932.0
2020-03-20 13:50:00,77.56,78.17,76.85,77.04,39046.0,64.0268,64.5304,63.4407,63.5975,39046.0
2020-03-20 14:00:00,76.88,78.07,76.88,77.91,33379.0,63.4654,64.4478,63.4654,64.3157,33379.0
2020-03-20 14:10:00,77.91,77.91,76.6,76.89,45880.0,64.3157,64.3157,63.2343,63.4737,45880.0
2020-03-20 14:20:00,76.9,77.06,75.82,76.14,42142.0,63.4819,63.614,62.5904,62.8546,42142.0
2020-03-20 14:30:00,76.15,76.56,75.47,75.8,70704.0,62.8628,63.2013,62.3015,62.5739,70704.0
2020-03-20 14:40:00,75.8,75.97,75.38,75.38,47641.0,62.5739,62.7142,62.2272,62.2272,47641.0
2020-03-20 14:50:00,75.46,75.84,74.73,74.97,62603.0,62.2932,62.6069,61.6906,61.8887,62603.0
2020-03-20 15:00:00,74.97,75.2,74.12,74.29,65380.0,61.8887,62.0786,61.187,61.3274,65380.0
2020-03-20 15:10:00,74.24,74.76,73.65,73.75,84998.0,61.2861,61.7154,60.799,60.8816,84998.0
2020-03-20 15:20:00,73.65,74.98,73.4,74.71,97263.0,60.799,61.897,60.5927,61.6741,97263.0
2020-03-20 15:30:00,74.91,75.7,73.13,73.22,126821.0,61.8392,62.4913,60.3698,60.4441,126821.0
2020-03-20 15:40:00,73.2,73.21,71.82,71.9,127909.0,60.4276,60.4358,59.2883,59.3544,127909.0
2020-03-20 15:50:00,71.89,72.15,70.26,71.3,343268.0,59.3461,59.5608,58.0005,58.8591,343268.0
2020-03-23 09:30:00,71.02,71.06,68.21,68.62,219119.0,58.6279,58.661,56.3082,56.6467,219119.0
2020-03-23 09:40:00,68.54,69.6,67.12,68.89,141554.0,56.5807,57.4557,55.4084,56.8696,141554.0
2020-03-23 09:50:00,68.92,70.2,67.83,69.87,127883.0,56.8944,57.951,55.9945,57.6786,127883.0
2020-03-23 10:00:00,69.81,69.98,69.16,69.56,89398.0,57.6291,57.7694,57.0925,57.4227,89398.0
2020-03-23 10:10:00,69.67,69.88,68.11,68.29,84625.0,57.5135,57.6868,56.2257,56.3743,84625.0
2020-03-23 10:20:00,68.29,69.15,68.1,68.76,63309.0,56.3743,57.0842,56.2174,56.7623,63309.0
2020-03-23 10:30:00,68.69,69.06,67.79,69.05,80410.0,56.7045,57.0099,55.9615,57.0017,80410.0
2020-03-23 10:40:00,68.98,69.23,67.2,67.42,99673.0,56.9439,57.1503,55.4745,55.6561,99673.0
2020-03-23 10:50:00,67.41,67.69,66.56,66.65,88564.0,55.6478,55.879,54.9461,55.0204,88564.0
2020-03-23 11:00:00,66.6,66.94,66.5,66.78,63060.0,54.9792,55.2598,54.8966,55.1278,63060.0
2020-03-23 11:10:00,66.76,67.65,66.76,67.17,75782.0,55.1112,55.846,55.1112,55.4497,75782.0
2020-03-23 11:20:00,67.14,67.14,66.06,66.19,63169.0,55.4249,55.4249,54.5334,54.6407,63169.0
2020-03-23 11:30:00,66.16,66.52,65.68,65.68,86881.0,54.6159,54.9131,54.2197,54.2197,86881.0
2020-03-23 11:40:00,65.59,65.87,65.13,65.54,51796.0,54.1454,54.3765,53.7657,54.1041,51796.0
2020-03-23 11:50:00,65.54,66.05,65.48,66.04,176321.0,54.1041,54.5251,54.0546,54.5169,176321.0
2020-03-23 12:00:00,66.01,66.6,65.98,66.07,64110.0,54.4921,54.9792,54.4673,54.5416,64110.0
2020-03-23 12:10:00,66.0,67.5,65.9,66.95,37399.0,54.4839,55.7221,54.4013,55.2681,37399.0
2020-03-23 12:20:00,67.02,67.49,66.85,67.16,53131.0,55.3259,55.7139,55.1855,55.4415,53131.0
2020-03-23 12:30:00,67.23,67.51,66.55,67.43,52256.0,55.4992,55.7304,54.9379,55.6643,52256.0
2020-03-23 12:40:00,67.45,68.52,67.36,68.47,53698.0,55.6809,56.5642,55.6066,56.5229,53698.0
2020-03-23 12:50:00,68.42,68.95,67.76,68.38,57252.0,56.4816,56.9191,55.9368,56.4486,57252.0
2020-03-23 13:00:00,68.6,68.61,67.89,68.53,42036.0,56.6302,56.6384,56.0441,56.5724,42036.0
2020-03-23 13:10:00,68.59,69.9,68.59,69.9,37718.0,56.6219,57.7034,56.6219,57.7034,37718.0
2020-03-23 13:20:00,69.9,69.96,68.69,68.69,48090.0,57.7034,57.7529,56.7045,56.7045,48090.0
2020-03-23 13:30:00,68.68,68.8,68.06,68.34,76149.0,56.6962,56.7953,56.1844,56.4156,76149.0
2020-03-23 13:40:00,68.34,68.9,67.79,68.79,57949.0,56.4156,56.8778,55.9615,56.787,57949.0
2020-03-23 13:50:00,68.84,69.4,67.26,67.46,113736.0,56.8283,57.2906,55.524,55.6891,113736.0
2020-03-23 14:00:00,67.64,67.66,66.59,66.67,64567.0,55.8377,55.8542,54.9709,55.037,64567.0
2020-03-23 14:10:00,66.68,67.56,66.51,67.06,68977.0,55.0452,55.7717,54.9049,55.3589,68977.0
2020-03-23 14:20:00,67.06,68.02,66.86,67.69,73224.0,55.3589,56.1514,55.1938,55.879,73224.0
2020-03-23 14:30:00,67.85,67.85,66.88,67.07,95310.0,56.0111,56.0111,55.2103,55.3672,95310.0
2020-03-23 14:40:00,67.08,67.6,66.75,67.42,76484.0,55.3754,55.8047,55.103,55.6561,76484.0
2020-03-23 14:50:00,67.36,67.54,67.05,67.13,115682.0,55.6066,55.7551,55.3506,55.4167,115682.0
2020-03-23 15:00:00,67.15,67.35,66.55,66.82,144934.0,55.4332,55.5983,54.9379,55.1608,144934.0
2020-03-23 15:10:00,66.86,67.14,66.5,66.52,131427.0,55.1938,55.4249,54.8966,54.9131,131427.0
2020-03-23 15:20:00,66.45,66.73,66.02,66.56,148721.0,54.8553,55.0865,54.5004,54.9461,148721.0
2020-03-23 15:30:00,66.56,66.77,66.08,66.45,188675.0,54.9461,55.1195,54.5499,54.8553,188675.0
2020-03-23 15:40:00,66.48,67.59,66.28,66.37,206400.0,54.8801,55.7964,54.715,54.7893,206400.0
2020-03-23 15:50:00,66.4,71.84,66.32,70.01,593283.0,54.8141,59.3049,54.748,57.7942,593283.0
2020-03-24 09:30:00,71.66,73.78,71.02,72.0,177468.0,59.1563,60.9063,58.6279,59.4369,177468.0
2020-03-24 09:40:00,71.99,72.16,70.54,71.61,149233.0,59.4287,59.569,58.2317,59.115,149233.0
2020-03-24 09:50:00,71.64,71.84,70.28,70.28,104207.0,59.1398,59.3049,58.0171,58.0171,104207.0
2020-03-24 10:00:00,70.28,70.73,69.42,69.52,117477.0,58.0171,58.3885,57.3071,57.3897,117477.0
2020-03-24 10:10:00,69.49,70.02,69.29,69.74,198744.0,57.3649,57.8024,57.1998,57.5713,198744.0
2020-03-24 10:20:00,69.83,69.87,69.31,69.63,62864.0,57.6456,57.6786,57.2163,57.4805,62864.0
2020-03-24 10:30:00,69.57,69.64,68.09,69.02,132793.0,57.4309,57.4887,56.2092,56.9769,132793.0
2020-03-24 10:40:00,69.03,69.8,68.68,68.82,102670.0,56.9852,57.6208,56.6962,56.8118,102670.0
2020-03-24 10:50:00,68.8,69.45,68.68,69.4,100282.0,56.7953,57.3319,56.6962,57.2906,100282.0
2020-03-24 11:00:00,69.4,69.48,68.87,69.02,59709.0,57.2906,57.3566,56.8531,56.9769,59709.0
2020-03-24 11:10:00,69.06,69.5,68.79,68.94,89676.0,57.0099,57.3732,56.787,56.9109,89676.0
2020-03-24 11:20:00,68.88,69.34,68.76,69.06,69972.0,56.8613,57.2411,56.7623,57.0099,69972.0
2020-03-24 11:30:00,69.09,69.48,68.61,69.17,101120.0,57.0347,57.3566,56.6384,57.1007,101120.0
2020-03-24 11:40:00,69.07,69.77,69.06,69.77,47959.0,57.0182,57.596,57.0099,57.596,47959.0
2020-03-24 11:50:00,69.79,70.66,69.79,70.46,54429.0,57.6126,58.3307,57.6126,58.1656,54429.0
2020-03-24 12:00:00,70.64,71.75,70.51,71.27,95963.0,58.3142,59.2306,58.2069,58.8343,95963.0
2020-03-24 12:10:00,71.27,71.82,71.05,71.82,79313.0,58.8343,59.2883,58.6527,59.2883,79313.0
2020-03-24 12:20:00,71.78,72.84,71.63,72.81,60449.0,59.2553,60.1304,59.1315,60.1056,60449.0
2020-03-24 12:30:00,72.81,72.95,72.46,72.78,60525.0,60.1056,60.2212,59.8167,60.0808,60525.0
2020-03-24 12:40:00,72.84,72.84,72.0,72.03,35152.0,60.1304,60.1304,59.4369,59.4617,35152.0
2020-03-24 12:50:00,72.03,72.07,71.21,71.32,25147.0,59.4617,59.4947,58.7848,58.8756,25147.0
2020-03-24 13:00:00,71.18,71.7,71.18,71.28,56581.0,58.76,59.1893,58.76,58.8426,56581.0
2020-03-24 13:10:00,71.26,71.84,71.25,71.84,28756.0,58.8261,59.3049,58.8178,59.3049,28756.0
2020-03-24 13:20:00,71.8,71.97,71.52,71.68,158129.0,59.2718,59.4122,59.0407,59.1728,158129.0
2020-03-24 13:30:00,71.74,72.08,71.48,71.55,70544.0,59.2223,59.503,59.0077,59.0655,70544.0
2020-03-24 13:40:00,71.55,71.62,70.93,70.97,69892.0,59.0655,59.1232,58.5536,58.5867,69892.0
2020-03-24 13:50:00,71.15,71.28,70.77,70.96,37700.0,58.7353,58.8426,58.4216,58.5784,37700.0
2020-03-24 14:00:00,70.91,71.07,69.56,69.59,42353.0,58.5371,58.6692,57.4227,57.4474,42353.0
2020-03-24 14:10:00,69.58,70.39,69.51,70.14,29643.0,57.4392,58.1079,57.3814,57.9015,29643.0
2020-03-24 14:20:00,70.03,70.58,69.86,70.25,46897.0,57.8107,58.2647,57.6703,57.9923,46897.0
2020-03-24 14:30:00,70.24,71.15,69.99,70.78,43727.0,57.984,58.7353,57.7777,58.4298,43727.0
2020-03-24 14:40:00,70.84,71.13,70.5,70.91,71495.0,58.4793,58.7187,58.1987,58.5371,71495.0
2020-03-24 14:50:00,70.92,71.78,70.78,71.67,43708.0,58.5454,59.2553,58.4298,59.1645,43708.0
2020-03-24 15:00:00,71.82,72.67,71.67,72.63,57107.0,59.2883,59.99,59.1645,59.957,57107.0
2020-03-24 15:10:00,72.59,73.11,72.32,72.64,78321.0,59.924,60.3533,59.7011,59.9653,78321.0
2020-03-24 15:20:00,72.56,72.73,72.12,72.63,75984.0,59.8992,60.0396,59.536,59.957,75984.0
2020-03-24 15:30:00,72.63,72.99,72.07,72.45,93653.0,59.957,60.2542,59.4947,59.8084,93653.0
2020-03-24 15:40:00,72.42,72.93,71.41,71.74,150299.0,59.7837,60.2047,58.9499,59.2223,150299.0
2020-03-24 15:50:00,71.73,72.6,71.64,72.01,645266.0,59.214,59.9322,59.1398,59.4452,645266.0
2020-03-25 09:30:00,71.43,71.43,69.71,70.23,283254.0,58.9664,58.9664,57.5465,57.9758,283254.0
2020-03-25 09:40:00,70.34,71.22,69.98,71.11,168986.0,58.0666,58.793,57.7694,58.7022,168986.0
2020-03-25 09:50:00,71.12,71.54,69.35,69.74,151493.0,58.7105,59.0572,57.2493,57.5713,151493.0
2020-03-25 10:00:00,69.74,70.81,69.67,70.17,86677.0,57.5713,58.4546,57.5135,57.9262,86677.0
2020-03-25 10:10:00,70.4,70.61,69.56,70.16,110195.0,58.1161,58.2895,57.4227,57.918,110195.0
2020-03-25 10:20:00,70.23,70.6,69.88,70.08,85010.0,57.9758,58.2812,57.6868,57.852,85010.0
2020-03-25 10:30:00,70.08,70.18,69.7,69.82,125409.0,57.852,57.9345,57.5383,57.6373,125409.0
2020-03-25 10:40:00,69.9,70.55,69.83,70.21,52804.0,57.7034,58.2399,57.6456,57.9593,52804.0
2020-03-25 10:50:00,70.22,71.41,70.09,71.39,107843.0,57.9675,58.9499,57.8602,58.9334,107843.0
2020-03-25 11:00:00,71.23,71.38,70.83,71.11,90690.0,58.8013,58.9251,58.4711,58.7022,90690.0
2020-03-25 11:10:00,71.08,71.48,70.83,70.97,61751.0,58.6775,59.0077,58.4711,58.5867,61751.0
2020-03-25 11:20:00,71.01,71.34,70.68,70.96,63943.0,58.6197,58.8921,58.3473,58.5784,63943.0
2020-03-25 11:30:00,70.95,71.15,70.53,70.72,43249.0,58.5701,58.7353,58.2234,58.3803,43249.0
2020-03-25 11:40:00,70.64,70.84,70.15,70.74,49656.0,58.3142,58.4793,57.9097,58.3968,49656.0
2020-03-25 11:50:00,70.64,71.14,70.4,71.14,68415.0,58.3142,58.727,58.1161,58.727,68415.0
2020-03-25 12:00:00,71.17,71.41,70.26,70.26,153074.0,58.7518,58.9499,58.0005,58.0005,153074.0
2020-03-25 12:10:00,70.41,71.4,70.35,71.09,73570.0,58.1244,58.9416,58.0748,58.6857,73570.0
2020-03-25 12:20:00,71.21,71.59,71.08,71.48,93771.0,58.7848,59.0985,58.6775,59.0077,93771.0
2020-03-25 12:30:00,71.49,71.78,71.28,71.66,150150.0,59.0159,59.2553,58.8426,59.1563,150150.0
2020-03-25 12:40:00,71.61,72.42,71.49,72.24,75711.0,59.115,59.7837,59.0159,59.6351,75711.0
2020-03-25 12:50:00,72.33,72.48,71.84,72.45,37009.0,59.7094,59.8332,59.3049,59.8084,37009.0
2020-03-25 13:00:00,72.42,72.55,72.29,72.38,67376.0,59.7837,59.891,59.6763,59.7506,67376.0
2020-03-25 13:10:00,72.4,72.45,72.0,72.2,65602.0,59.7671,59.8084,59.4369,59.602,65602.0
2020-03-25 13:20:00,72.1,72.61,72.08,72.61,135632.0,59.5195,59.9405,59.503,59.9405,135632.0
2020-03-25 13:30:00,72.68,73.54,72.59,73.39,51574.0,59.9983,60.7082,59.924,60.5844,51574.0
2020-03-25 13:40:00,73.41,74.5,73.17,74.37,61538.0,60.6009,61.5007,60.4028,61.3934,61538.0
2020-03-25 13:50:00,74.29,74.4,73.7,74.18,52953.0,61.3274,61.4182,60.8403,61.2366,52953.0
2020-03-25 14:00:00,74.23,74.31,73.29,73.47,68815.0,61.2778,61.3439,60.5018,60.6504,68815.0
2020-03-25 14:10:00,73.53,74.73,73.28,74.65,68465.0,60.7,61.6906,60.4936,61.6245,68465.0
2020-03-25 14:20:00,74.61,74.83,74.28,74.54,50328.0,61.5915,61.7731,61.3191,61.5337,50328.0
2020-03-25 14:30:00,74.55,74.73,73.75,74.46,50855.0,61.542,61.6906,60.8816,61.4677,50855.0
2020-03-25 14:40:00,74.48,75.21,73.92,75.02,50133.0,61.4842,62.0868,61.0219,61.93,50133.0
2020-03-25 14:50:00,75.09,76.05,74.5,75.89,60631.0,61.9878,62.7803,61.5007,62.6482,60631.0
2020-03-25 15:00:00,75.89,76.13,75.42,75.61,71012.0,62.6482,62.8463,62.2602,62.417,71012.0
2020-03-25 15:10:00,75.56,76.0,75.24,75.96,74027.0,62.3758,62.739,62.1116,62.706,74027.0
2020-03-25 15:20:00,75.9,76.14,75.37,75.39,68445.0,62.6564,62.8546,62.2189,62.2354,68445.0
2020-03-25 15:30:00,75.44,76.31,75.43,75.99,95720.0,62.2767,62.9949,62.2684,62.7307,95720.0
2020-03-25 15:40:00,75.98,76.17,74.74,75.3,98353.0,62.7225,62.8793,61.6988,62.1611,98353.0
2020-03-25 15:50:00,75.26,75.29,72.71,73.19,529808.0,62.1281,62.1529,60.0231,60.4193,529808.0
2020-03-26 09:30:00,73.48,74.93,73.25,74.08,63186.0,60.6587,61.8557,60.4688,61.154,63186.0
2020-03-26 09:40:00,74.02,75.58,73.8,75.58,59332.0,61.1045,62.3923,60.9229,62.3923,59332.0
2020-03-26 09:50:00,75.44,77.14,75.12,76.66,44826.0,62.2767,63.6801,62.0125,63.2838,44826.0
2020-03-26 10:00:00,76.66,77.45,76.08,77.45,51481.0,63.2838,63.936,62.805,63.936,51481.0
2020-03-26 10:10:00,77.41,77.42,76.23,77.06,55041.0,63.903,63.9112,62.9289,63.614,55041.0
2020-03-26 10:20:00,77.15,78.14,77.01,77.29,52321.0,63.6883,64.5056,63.5728,63.8039,52321.0
2020-03-26 10:30:00,77.29,77.64,76.73,77.08,37637.0,63.8039,64.0928,63.3416,63.6305,37637.0
2020-03-26 10:40:00,77.03,77.67,76.5,76.98,50226.0,63.5893,64.1176,63.1517,63.548,50226.0
2020-03-26 10:50:00,76.98,78.17,76.76,77.59,59993.0,63.548,64.5304,63.3664,64.0516,59993.0
2020-03-26 11:00:00,77.67,78.22,77.31,77.63,60401.0,64.1176,64.5716,63.8204,64.0846,60401.0
2020-03-26 11:10:00,77.63,78.28,77.55,77.94,56305.0,64.0846,64.6212,64.0185,64.3405,56305.0
2020-03-26 11:20:00,78.01,79.55,77.74,79.45,95942.0,64.3983,65.6696,64.1754,65.587,95942.0
2020-03-26 11:30:00,79.43,80.07,79.27,79.78,112519.0,65.5705,66.0988,65.4384,65.8594,112519.0
2020-03-26 11:40:00,79.76,80.09,79.34,79.54,63300.0,65.8429,66.1153,65.4962,65.6613,63300.0
2020-03-26 11:50:00,79.43,79.54,78.57,79.09,52191.0,65.5705,65.6613,64.8606,65.2898,52191.0
2020-03-26 12:00:00,79.14,79.6,79.02,79.35,35019.0,65.3311,65.7108,65.232,65.5045,35019.0
2020-03-26 12:10:00,79.35,79.83,78.91,79.64,55199.0,65.5045,65.9007,65.1412,65.7439,55199.0
2020-03-26 12:20:00,79.59,80.47,79.59,80.34,62004.0,65.7026,66.429,65.7026,66.3217,62004.0
2020-03-26 12:30:00,80.21,80.67,80.21,80.48,42663.0,66.2144,66.5941,66.2144,66.4373,42663.0
2020-03-26 12:40:00,80.49,80.77,80.37,80.54,62779.0,66.4455,66.6767,66.3465,66.4868,62779.0
2020-03-26 12:50:00,80.54,80.73,80.28,80.66,48571.0,66.4868,66.6437,66.2722,66.5859,48571.0
2020-03-26 13:00:00,80.62,81.08,80.09,80.41,38235.0,66.5529,66.9326,66.1153,66.3795,38235.0
2020-03-26 13:10:00,80.34,80.65,80.04,80.13,58093.0,66.3217,66.5776,66.0741,66.1484,58093.0
2020-03-26 13:20:00,80.14,80.76,79.86,80.44,37477.0,66.1566,66.6684,65.9255,66.4043,37477.0
2020-03-26 13:30:00,80.44,81.1,80.3,80.93,85744.0,66.4043,66.9491,66.2887,66.8088,85744.0
2020-03-26 13:40:00,80.83,81.44,80.82,81.44,31986.0,66.7262,67.2298,66.718,67.2298,31986.0
2020-03-26 13:50:00,81.36,81.68,80.88,81.0,66158.0,67.1637,67.4279,66.7675,66.8666,66158.0
2020-03-26 14:00:00,81.06,81.19,80.2,80.21,55067.0,66.9161,67.0234,66.2061,66.2144,55067.0
2020-03-26 14:10:00,80.17,80.52,79.53,79.76,50104.0,66.1814,66.4703,65.653,65.8429,50104.0
2020-03-26 14:20:00,79.68,80.14,79.61,79.85,59014.0,65.7769,66.1566,65.7191,65.9172,59014.0
2020-03-26 14:30:00,79.91,80.61,79.85,80.61,51944.0,65.9667,66.5446,65.9172,66.5446,51944.0
2020-03-26 14:40:00,80.61,80.67,79.95,80.39,32264.0,66.5446,66.5941,65.9998,66.363,32264.0
2020-03-26 14:50:00,80.43,80.88,80.43,80.67,22497.0,66.396,66.7675,66.396,66.5941,22497.0
2020-03-26 15:00:00,80.64,81.0,80.38,80.79,53530.0,66.5694,66.8666,66.3547,66.6932,53530.0
2020-03-26 15:10:00,80.79,80.93,80.37,80.62,39779.0,66.6932,66.8088,66.3465,66.5529,39779.0
2020-03-26 15:20:00,80.65,81.27,80.31,81.17,62770.0,66.5776,67.0894,66.2969,67.0069,62770.0
2020-03-26 15:30:00,81.15,82.05,80.53,81.0,66358.0,66.9904,67.7333,66.4786,66.8666,66358.0
2020-03-26 15:40:00,81.02,81.2,80.12,80.59,114347.0,66.8831,67.0317,66.1401,66.5281,114347.0
2020-03-26 15:50:00,80.65,82.88,80.65,81.79,418668.0,66.5776,68.4185,66.5776,67.5187,418668.0
2020-03-27 09:30:00,79.79,80.88,79.13,80.17,88449.0,65.8677,66.7675,65.3228,66.1814,88449.0
2020-03-27 09:40:00,80.14,81.35,80.03,81.13,49494.0,66.1566,67.1555,66.0658,66.9739,49494.0
2020-03-27 09:50:00,81.2,82.79,81.13,81.73,42614.0,67.0317,68.3442,66.9739,67.4692,42614.0
2020-03-27 10:00:00,81.75,82.22,81.31,81.97,52790.0,67.4857,67.8737,67.1225,67.6673,52790.0
2020-03-27 10:10:00,81.96,82.4,80.88,81.26,44572.0,67.659,68.0223,66.7675,67.0812,44572.0
2020-03-27 10:20:00,81.36,81.99,81.0,81.39,55413.0,67.1637,67.6838,66.8666,67.1885,55413.0
2020-03-27 10:30:00,81.48,81.8,81.0,81.75,35883.0,67.2628,67.527,66.8666,67.4857,35883.0
2020-03-27 10:40:00,81.75,81.76,81.05,81.66,25565.0,67.4857,67.4939,66.9078,67.4114,25565.0
2020-03-27 10:50:00,81.58,82.28,81.43,82.12,34815.0,67.3454,67.9232,67.2215,67.7911,34815.0
2020-03-27 11:00:00,82.17,82.8,82.16,82.75,39643.0,67.8324,68.3525,67.8241,68.3112,39643.0
2020-03-27 11:10:00,82.77,82.92,82.46,82.55,72158.0,68.3277,68.4515,68.0718,68.1461,72158.0
2020-03-27 11:20:00,82.46,82.46,81.69,81.85,25658.0,68.0718,68.0718,67.4362,67.5682,25658.0
2020-03-27 11:30:00,81.92,82.1,81.36,81.71,34486.0,67.626,67.7746,67.1637,67.4527,34486.0
2020-03-27 11:40:00,81.64,81.82,81.28,81.31,34322.0,67.3949,67.5435,67.0977,67.1225,34322.0
2020-03-27 11:50:00,81.27,81.58,80.87,81.12,31516.0,67.0894,67.3454,66.7592,66.9656,31516.0
2020-03-27 12:00:00,81.1,81.49,80.83,81.32,25222.0,66.9491,67.2711,66.7262,67.1307,25222.0
2020-03-27 12:10:00,81.34,82.17,81.34,82.08,19008.0,67.1472,67.8324,67.1472,67.7581,19008.0
2020-03-27 12:20:00,82.02,82.02,81.51,81.58,11256.0,67.7086,67.7086,67.2876,67.3454,11256.0
2020-03-27 12:30:00,81.61,82.11,81.5,81.81,16317.0,67.3701,67.7829,67.2793,67.5352,16317.0
2020-03-27 12:40:00,81.83,81.95,81.65,81.72,15229.0,67.5517,67.6508,67.4031,67.4609,15229.0
2020-03-27 12:50:00,81.77,82.54,81.59,82.38,30807.0,67.5022,68.1378,67.3536,68.0058,30807.0
2020-03-27 13:00:00,82.41,82.63,81.88,81.99,18624.0,68.0305,68.2121,67.593,67.6838,18624.0
2020-03-27 13:10:00,81.88,82.27,81.84,82.2,32516.0,67.593,67.915,67.56,67.8572,32516.0
2020-03-27 13:20:00,82.24,82.43,81.89,82.0,40137.0,67.8902,68.047,67.6013,67.6921,40137.0
2020-03-27 13:30:00,81.94,82.48,81.75,82.44,39668.0,67.6425,68.0883,67.4857,68.0553,39668.0
2020-03-27 13:40:00,82.48,82.95,82.26,82.89,50509.0,68.0883,68.4763,67.9067,68.4268,50509.0
2020-03-27 13:50:00,82.9,82.95,82.49,82.55,25707.0,68.435,68.4763,68.0966,68.1461,25707.0
2020-03-27 14:00:00,82.64,82.85,82.4,82.73,41739.0,68.2204,68.3938,68.0223,68.2947,41739.0
2020-03-27 14:10:00,82.7,83.03,82.64,82.97,51234.0,68.2699,68.5423,68.2204,68.4928,51234.0
2020-03-27 14:20:00,82.96,83.72,82.93,83.55,46163.0,68.4846,69.1119,68.4598,68.9716,46163.0
2020-03-27 14:30:00,83.55,84.23,83.51,83.86,125568.0,68.9716,69.533,68.9386,69.2275,125568.0
2020-03-27 14:40:00,83.86,84.28,83.74,84.12,49362.0,69.2275,69.5742,69.1285,69.4422,49362.0
2020-03-27 14:50:00,84.15,84.86,83.89,84.77,64411.0,69.4669,70.053,69.2523,69.9787,64411.0
2020-03-27 15:00:00,84.71,85.31,84.5,85.25,52652.0,69.9292,70.4245,69.7558,70.375,52652.0
2020-03-27 15:10:00,85.23,86.08,85.23,85.98,67627.0,70.3585,71.0602,70.3585,70.9776,67627.0
2020-03-27 15:20:00,85.92,86.59,85.36,86.23,86459.0,70.9281,71.4812,70.4658,71.184,86459.0
2020-03-27 15:30:00,86.23,86.56,85.45,85.63,106671.0,71.184,71.4564,70.5401,70.6887,106671.0
2020-03-27 15:40:00,85.54,85.7,83.87,83.87,136889.0,70.6144,70.7465,69.2358,69.2358,136889.0
2020-03-27 15:50:00,83.87,83.91,82.54,83.55,368552.0,69.2358,69.2688,68.1378,68.9716,368552.0
2020-03-30 09:30:00,84.85,86.45,83.44,83.45,142987.0,70.0448,71.3656,68.8808,68.8891,142987.0
2020-03-30 09:40:00,83.44,83.56,82.11,82.12,68254.0,68.8808,68.9799,67.7829,67.7911,68254.0
2020-03-30 09:50:00,82.28,83.62,82.27,82.83,45070.0,67.9232,69.0294,67.915,68.3772,45070.0
2020-03-30 10:00:00,82.81,83.29,82.46,82.68,41060.0,68.3607,68.757,68.0718,68.2534,41060.0
2020-03-30 10:10:00,82.63,82.63,81.69,81.75,61510.0,68.2121,68.2121,67.4362,67.4857,61510.0
2020-03-30 10:20:00,81.7,81.7,81.2,81.43,48891.0,67.4444,67.4444,67.0317,67.2215,48891.0
2020-03-30 10:30:00,81.47,82.06,81.2,81.2,77680.0,67.2545,67.7416,67.0317,67.0317,77680.0
2020-03-30 10:40:00,81.25,81.44,80.69,80.84,65085.0,67.0729,67.2298,66.6106,66.7345,65085.0
2020-03-30 10:50:00,80.89,81.06,80.55,80.77,45054.0,66.7757,66.9161,66.4951,66.6767,45054.0
2020-03-30 11:00:00,80.71,81.58,80.69,81.29,76691.0,66.6272,67.3454,66.6106,67.106,76691.0
2020-03-30 11:10:00,81.33,81.51,81.07,81.25,57973.0,67.139,67.2876,66.9243,67.0729,57973.0
2020-03-30 11:20:00,81.25,81.42,81.06,81.31,81415.0,67.0729,67.2133,66.9161,67.1225,81415.0
2020-03-30 11:30:00,81.32,81.37,80.98,81.21,105959.0,67.1307,67.172,66.85,67.0399,105959.0
2020-03-30 11:40:00,81.2,81.33,80.92,81.16,68694.0,67.0317,67.139,66.8005,66.9986,68694.0
2020-03-30 11:50:00,81.14,81.34,80.97,81.14,63938.0,66.9821,67.1472,66.8418,66.9821,63938.0
2020-03-30 12:00:00,81.1,81.25,80.88,81.16,50369.0,66.9491,67.0729,66.7675,66.9986,50369.0
2020-03-30 12:10:00,81.16,81.82,81.09,81.78,87630.0,66.9986,67.5435,66.9408,67.5105,87630.0
2020-03-30 12:20:00,81.75,81.92,81.46,81.64,98341.0,67.4857,67.626,67.2463,67.3949,98341.0
2020-03-30 12:30:00,81.66,81.93,81.32,81.93,84474.0,67.4114,67.6343,67.1307,67.6343,84474.0
2020-03-30 12:40:00,81.86,81.88,81.56,81.81,78069.0,67.5765,67.593,67.3288,67.5352,78069.0
2020-03-30 12:50:00,81.85,81.86,81.34,81.63,54254.0,67.5682,67.5765,67.1472,67.3866,54254.0
2020-03-30 13:00:00,81.58,81.58,81.07,81.21,56388.0,67.3454,67.3454,66.9243,67.0399,56388.0
2020-03-30 13:10:00,81.22,81.59,81.16,81.26,42739.0,67.0482,67.3536,66.9986,67.0812,42739.0
2020-03-30 13:20:00,81.26,81.49,80.93,81.12,85695.0,67.0812,67.2711,66.8088,66.9656,85695.0
2020-03-30 13:30:00,81.17,81.27,80.94,81.08,52959.0,67.0069,67.0894,66.817,66.9326,52959.0
2020-03-30 13:40:00,81.11,81.53,80.67,81.38,79441.0,66.9574,67.3041,66.5941,67.1802,79441.0
2020-03-30 13:50:00,81.39,81.45,80.94,81.17,96276.0,67.1885,67.238,66.817,67.0069,96276.0
2020-03-30 14:00:00,81.17,81.34,81.04,81.2,79309.0,67.0069,67.1472,66.8996,67.0317,79309.0
2020-03-30 14:10:00,81.22,81.23,80.07,80.12,83461.0,67.0482,67.0564,66.0988,66.1401,83461.0
2020-03-30 14:20:00,80.07,80.51,79.83,80.51,56596.0,66.0988,66.4621,65.9007,66.4621,56596.0
2020-03-30 14:30:00,80.47,80.97,80.19,80.89,116176.0,66.429,66.8418,66.1979,66.7757,116176.0
2020-03-30 14:40:00,80.9,81.66,80.75,81.61,121862.0,66.784,67.4114,66.6602,67.3701,121862.0
2020-03-30 14:50:00,81.62,82.49,81.59,82.31,250421.0,67.3784,68.0966,67.3536,67.948,250421.0
2020-03-30 15:00:00,82.34,83.21,82.18,83.2,220892.0,67.9727,68.6909,67.8407,68.6827,220892.0
2020-03-30 15:10:00,83.07,83.78,83.07,83.2,105144.0,68.5754,69.1615,68.5754,68.6827,105144.0
2020-03-30 15:20:00,83.27,83.43,82.63,83.16,118408.0,68.7405,68.8725,68.2121,68.6497,118408.0
2020-03-30 15:30:00,83.08,83.64,82.77,83.62,78469.0,68.5836,69.0459,68.3277,69.0294,78469.0
2020-03-30 15:40:00,83.59,83.98,83.47,83.72,237578.0,69.0046,69.3266,68.9056,69.1119,237578.0
2020-03-30 15:50:00,83.76,84.37,83.41,83.76,336552.0,69.145,69.6485,68.856,69.145,336552.0
2020-03-31 09:30:00,82.68,83.39,82.12,82.47,173065.0,68.2534,68.8395,67.7911,68.0801,173065.0
2020-03-31 09:40:00,82.63,83.49,81.9,82.2,129716.0,68.2121,68.9221,67.6095,67.8572,129716.0
2020-03-31 09:50:00,82.2,82.94,81.93,82.26,68879.0,67.8572,68.468,67.6343,67.9067,68879.0
2020-03-31 10:00:00,82.29,82.48,81.18,81.22,68833.0,67.9315,68.0883,67.0151,67.0482,68833.0
2020-03-31 10:10:00,81.2,82.15,81.18,82.15,66726.0,67.0317,67.8159,67.0151,67.8159,66726.0
2020-03-31 10:20:00,82.07,82.17,81.75,81.91,63270.0,67.7499,67.8324,67.4857,67.6178,63270.0
2020-03-31 10:30:00,81.9,81.9,81.45,81.63,89789.0,67.6095,67.6095,67.238,67.3866,89789.0
2020-03-31 10:40:00,81.6,81.75,80.87,80.99,74318.0,67.3619,67.4857,66.7592,66.8583,74318.0
2020-03-31 10:50:00,81.0,81.13,80.55,80.75,90101.0,66.8666,66.9739,66.4951,66.6602,90101.0
2020-03-31 11:00:00,80.75,81.04,80.4,81.0,43767.0,66.6602,66.8996,66.3712,66.8666,43767.0
2020-03-31 11:10:00,80.98,81.34,80.92,81.18,46031.0,66.85,67.1472,66.8005,67.0151,46031.0
2020-03-31 11:20:00,81.21,81.25,81.04,81.17,63238.0,67.0399,67.0729,66.8996,67.0069,63238.0
2020-03-31 11:30:00,81.14,81.29,81.01,81.16,54272.0,66.9821,67.106,66.8748,66.9986,54272.0
2020-03-31 11:40:00,81.17,81.25,80.92,81.07,77618.0,67.0069,67.0729,66.8005,66.9243,77618.0
2020-03-31 11:50:00,81.1,81.36,81.06,81.23,62326.0,66.9491,67.1637,66.9161,67.0564,62326.0
2020-03-31 12:00:00,81.2,81.43,81.08,81.34,102361.0,67.0317,67.2215,66.9326,67.1472,102361.0
2020-03-31 12:10:00,81.31,81.49,81.05,81.12,41738.0,67.1225,67.2711,66.9078,66.9656,41738.0
2020-03-31 12:20:00,81.11,81.25,80.73,80.88,68508.0,66.9574,67.0729,66.6437,66.7675,68508.0
2020-03-31 12:30:00,80.85,80.93,79.65,79.76,109024.0,66.7427,66.8088,65.7521,65.8429,109024.0
2020-03-31 12:40:00,79.81,80.33,79.81,80.25,37399.0,65.8842,66.3135,65.8842,66.2474,37399.0
2020-03-31 12:50:00,80.24,80.37,80.04,80.18,34703.0,66.2392,66.3465,66.0741,66.1896,34703.0
2020-03-31 13:00:00,80.13,80.39,80.08,80.35,34712.0,66.1484,66.363,66.1071,66.33,34712.0
2020-03-31 13:10:00,80.27,80.4,79.95,80.2,34523.0,66.2639,66.3712,65.9998,66.2061,34523.0
2020-03-31 13:20:00,80.13,80.58,79.92,80.47,49546.0,66.1484,66.5198,65.975,66.429,49546.0
2020-03-31 13:30:00,80.4,80.64,80.16,80.19,40781.0,66.3712,66.5694,66.1731,66.1979,40781.0
2020-03-31 13:40:00,80.2,80.34,79.94,80.0,52630.0,66.2061,66.3217,65.9915,66.041,52630.0
2020-03-31 13:50:00,79.9,80.06,79.74,79.81,47924.0,65.9585,66.0906,65.8264,65.8842,47924.0
2020-03-31 14:00:00,79.84,79.85,79.24,79.39,84808.0,65.909,65.9172,65.4137,65.5375,84808.0
2020-03-31 14:10:00,79.4,79.88,79.39,79.79,103062.0,65.5457,65.942,65.5375,65.8677,103062.0
2020-03-31 14:20:00,79.81,79.93,79.65,79.89,63149.0,65.8842,65.9833,65.7521,65.9502,63149.0
2020-03-31 14:30:00,79.87,81.02,79.84,80.84,90378.0,65.9337,66.8831,65.909,66.7345,90378.0
2020-03-31 14:40:00,80.82,81.02,80.27,80.8,65966.0,66.718,66.8831,66.2639,66.7015,65966.0
2020-03-31 14:50:00,80.84,81.25,80.68,80.98,73686.0,66.7345,67.0729,66.6024,66.85,73686.0
2020-03-31 15:00:00,80.93,81.36,80.49,80.77,55531.0,66.8088,67.1637,66.4455,66.6767,55531.0
2020-03-31 15:10:00,80.7,80.72,80.15,80.31,77616.0,66.6189,66.6354,66.1649,66.2969,77616.0
2020-03-31 15:20:00,80.33,80.35,79.78,79.83,77303.0,66.3135,66.33,65.8594,65.9007,77303.0
2020-03-31 15:30:00,79.82,80.59,79.82,80.48,98268.0,65.8924,66.5281,65.8924,66.4373,98268.0
2020-03-31 15:40:00,80.49,80.82,79.93,80.12,152002.0,66.4455,66.718,65.9833,66.1401,152002.0
2020-03-31 15:50:00,80.04,80.41,79.54,80.01,680716.0,66.0741,66.3795,65.6613,66.0493,680716.0
2020-04-01 09:30:00,77.45,78.21,76.67,77.69,113112.0,63.936,64.5634,63.2921,64.1341,113112.0
2020-04-01 09:40:00,77.65,78.44,76.82,78.43,58060.0,64.1011,64.7532,63.4159,64.745,58060.0
2020-04-01 09:50:00,78.48,78.91,78.11,78.21,62237.0,64.7863,65.1412,64.4808,64.5634,62237.0
2020-04-01 10:00:00,78.29,78.37,77.73,78.23,49546.0,64.6294,64.6955,64.1671,64.5799,49546.0
2020-04-01 10:10:00,78.24,78.25,77.26,77.42,63370.0,64.5881,64.5964,63.7791,63.9112,63370.0
2020-04-01 10:20:00,77.42,77.92,77.42,77.61,70827.0,63.9112,64.324,63.9112,64.0681,70827.0
2020-04-01 10:30:00,77.56,77.73,77.34,77.53,64377.0,64.0268,64.1671,63.8452,64.002,64377.0
2020-04-01 10:40:00,77.5,78.09,77.39,77.77,43999.0,63.9773,64.4643,63.8865,64.2001,43999.0
2020-04-01 10:50:00,77.77,77.77,77.5,77.72,147065.0,64.2001,64.2001,63.9773,64.1589,147065.0
2020-04-01 11:00:00,77.69,78.18,77.31,78.08,41627.0,64.1341,64.5386,63.8204,64.4561,41627.0
2020-04-01 11:10:00,78.03,78.03,77.16,77.45,78080.0,64.4148,64.4148,63.6966,63.936,78080.0
2020-04-01 11:20:00,77.42,77.48,76.6,76.66,33628.0,63.9112,63.9607,63.2343,63.2838,33628.0
2020-04-01 11:30:00,76.66,76.93,76.56,76.64,47280.0,63.2838,63.5067,63.2013,63.2673,47280.0
2020-04-01 11:40:00,76.64,76.68,76.04,76.25,47255.0,63.2673,63.3003,62.772,62.9454,47255.0
2020-04-01 11:50:00,76.28,76.65,76.14,76.46,45681.0,62.9701,63.2756,62.8546,63.1187,45681.0
2020-04-01 12:00:00,76.45,76.51,75.85,75.91,65603.0,63.1105,63.16,62.6152,62.6647,65603.0
2020-04-01 12:10:00,75.89,76.22,75.89,76.04,90199.0,62.6482,62.9206,62.6482,62.772,90199.0
2020-04-01 12:20:00,76.02,76.24,75.83,75.86,34194.0,62.7555,62.9371,62.5987,62.6234,34194.0
2020-04-01 12:30:00,75.87,76.23,75.75,75.92,32141.0,62.6317,62.9289,62.5326,62.6729,32141.0
2020-04-01 12:40:00,75.93,75.93,75.55,75.57,29160.0,62.6812,62.6812,62.3675,62.384,29160.0
2020-04-01 12:50:00,75.63,75.73,75.24,75.3,30942.0,62.4335,62.5161,62.1116,62.1611,30942.0
2020-04-01 13:00:00,75.21,75.49,75.0,75.21,35521.0,62.0868,62.318,61.9135,62.0868,35521.0
2020-04-01 13:10:00,75.15,75.15,74.6,75.0,37139.0,62.0373,62.0373,61.5833,61.9135,37139.0
2020-04-01 13:20:00,74.89,75.25,74.8,75.02,22056.0,61.8227,62.1199,61.7484,61.93,22056.0
2020-04-01 13:30:00,74.91,74.94,74.72,74.89,28269.0,61.8392,61.8639,61.6823,61.8227,28269.0
2020-04-01 13:40:00,74.92,75.3,74.8,75.2,21862.0,61.8474,62.1611,61.7484,62.0786,21862.0
2020-04-01 13:50:00,75.21,75.33,74.94,75.28,20034.0,62.0868,62.1859,61.8639,62.1446,20034.0
2020-04-01 14:00:00,75.3,75.76,75.18,75.42,25590.0,62.1611,62.5409,62.0621,62.2602,25590.0
2020-04-01 14:10:00,75.45,75.59,74.94,75.03,33756.0,62.285,62.4005,61.8639,61.9382,33756.0
2020-04-01 14:20:00,75.08,75.18,74.78,74.81,22890.0,61.9795,62.0621,61.7319,61.7566,22890.0
2020-04-01 14:30:00,74.7,74.75,74.35,74.69,32347.0,61.6658,61.7071,61.3769,61.6576,32347.0
2020-04-01 14:40:00,74.65,74.91,74.45,74.81,32776.0,61.6245,61.8392,61.4594,61.7566,32776.0
2020-04-01 14:50:00,74.8,74.83,74.48,74.58,39963.0,61.7484,61.7731,61.4842,61.5668,39963.0
2020-04-01 15:00:00,74.65,74.76,74.38,74.56,36212.0,61.6245,61.7154,61.4017,61.5502,36212.0
2020-04-01 15:10:00,74.53,74.61,74.22,74.41,57772.0,61.5255,61.5915,61.2696,61.4264,57772.0
2020-04-01 15:20:00,74.42,74.48,74.03,74.1,43045.0,61.4347,61.4842,61.1127,61.1705,43045.0
2020-04-01 15:30:00,74.08,74.27,73.91,73.95,119531.0,61.154,61.3109,61.0137,61.0467,119531.0
2020-04-01 15:40:00,74.0,74.5,73.81,74.22,144414.0,61.088,61.5007,60.9311,61.2696,144414.0
2020-04-01 15:50:00,74.2,75.3,74.13,74.66,361417.0,61.2531,62.1611,61.1953,61.6328,361417.0
2020-04-02 09:30:00,73.63,75.3,72.39,75.02,159938.0,60.7825,62.1611,59.7589,61.93,159938.0
2020-04-02 09:40:00,75.19,75.9,74.62,75.36,70875.0,62.0703,62.6564,61.5998,62.2107,70875.0
2020-04-02 09:50:00,75.38,75.81,74.55,74.99,71690.0,62.2272,62.5821,61.542,61.9052,71690.0
2020-04-02 10:00:00,75.03,75.66,75.03,75.05,89642.0,61.9382,62.4583,61.9382,61.9548,89642.0
2020-04-02 10:10:00,75.05,75.25,74.5,74.82,100240.0,61.9548,62.1199,61.5007,61.7649,100240.0
2020-04-02 10:20:00,74.85,75.1,74.28,75.09,67842.0,61.7896,61.996,61.3191,61.9878,67842.0
2020-04-02 10:30:00,75.03,75.95,74.65,75.61,88109.0,61.9382,62.6977,61.6245,62.417,88109.0
2020-04-02 10:40:00,75.61,75.67,74.77,74.84,37933.0,62.417,62.4666,61.7236,61.7814,37933.0
2020-04-02 10:50:00,74.89,75.47,74.76,75.46,41553.0,61.8227,62.3015,61.7154,62.2932,41553.0
2020-04-02 11:00:00,75.52,76.18,75.32,75.94,57644.0,62.3427,62.8876,62.1776,62.6895,57644.0
2020-04-02 11:10:00,75.98,76.5,75.81,76.44,36774.0,62.7225,63.1517,62.5821,63.1022,36774.0
2020-04-02 11:20:00,76.44,76.56,76.25,76.28,126715.0,63.1022,63.2013,62.9454,62.9701,126715.0
2020-04-02 11:30:00,76.24,76.58,76.09,76.26,83274.0,62.9371,63.2178,62.8133,62.9536,83274.0
2020-04-02 11:40:00,76.29,76.82,76.26,76.75,60015.0,62.9784,63.4159,62.9536,63.3581,60015.0
2020-04-02 11:50:00,76.68,76.73,76.43,76.52,15166.0,63.3003,63.3416,63.094,63.1683,15166.0
2020-04-02 12:00:00,76.51,76.74,76.44,76.6,18122.0,63.16,63.3499,63.1022,63.2343,18122.0
2020-04-02 12:10:00,76.57,76.89,76.47,76.86,45541.0,63.2095,63.4737,63.127,63.4489,45541.0
2020-04-02 12:20:00,76.8,76.87,76.57,76.6,49340.0,63.3994,63.4572,63.2095,63.2343,49340.0
2020-04-02 12:30:00,76.64,76.91,76.54,76.91,45166.0,63.2673,63.4902,63.1848,63.4902,45166.0
2020-04-02 12:40:00,76.92,77.14,76.76,77.06,39893.0,63.4985,63.6801,63.3664,63.614,39893.0
2020-04-02 12:50:00,77.06,77.25,76.92,76.99,24941.0,63.614,63.7709,63.4985,63.5562,24941.0
2020-04-02 13:00:00,76.96,77.24,76.92,76.99,55818.0,63.5315,63.7626,63.4985,63.5562,55818.0
2020-04-02 13:10:00,76.95,77.03,76.39,76.67,101265.0,63.5232,63.5893,63.0609,63.2921,101265.0
2020-04-02 13:20:00,76.6,76.7,76.23,76.23,81290.0,63.2343,63.3168,62.9289,62.9289,81290.0
2020-04-02 13:30:00,76.24,76.5,76.19,76.43,47196.0,62.9371,63.1517,62.8958,63.094,47196.0
2020-04-02 13:40:00,76.35,76.7,76.32,76.61,32131.0,63.0279,63.3168,63.0032,63.2426,32131.0
2020-04-02 13:50:00,76.54,76.82,76.37,76.42,33006.0,63.1848,63.4159,63.0444,63.0857,33006.0
2020-04-02 14:00:00,76.37,76.55,76.08,76.11,101256.0,63.0444,63.193,62.805,62.8298,101256.0
2020-04-02 14:10:00,76.14,76.41,75.82,75.9,34661.0,62.8546,63.0774,62.5904,62.6564,34661.0
2020-04-02 14:20:00,75.89,76.67,75.85,76.67,31898.0,62.6482,63.2921,62.6152,63.2921,31898.0
2020-04-02 14:30:00,76.57,76.61,76.23,76.4,149000.0,63.2095,63.2426,62.9289,63.0692,149000.0
2020-04-02 14:40:00,76.43,76.52,76.19,76.26,54912.0,63.094,63.1683,62.8958,62.9536,54912.0
2020-04-02 14:50:00,76.29,76.61,76.24,76.39,135321.0,62.9784,63.2426,62.9371,63.0609,135321.0
2020-04-02 15:00:00,76.44,76.7,76.36,76.54,194400.0,63.1022,63.3168,63.0362,63.1848,194400.0
2020-04-02 15:10:00,76.56,76.98,76.43,76.98,117583.0,63.2013,63.548,63.094,63.548,117583.0
2020-04-02 15:20:00,76.96,77.04,76.71,76.8,99538.0,63.5315,63.5975,63.3251,63.3994,99538.0
2020-04-02 15:30:00,76.84,77.0,75.52,75.58,57484.0,63.4324,63.5645,62.3427,62.3923,57484.0
2020-04-02 15:40:00,75.54,76.37,75.45,75.84,151396.0,62.3593,63.0444,62.285,62.6069,151396.0
2020-04-02 15:50:00,75.96,77.58,75.96,76.79,249003.0,62.706,64.0433,62.706,63.3911,249003.0
2020-04-03 09:30:00,75.83,76.0,75.03,75.73,111455.0,62.5987,62.739,61.9382,62.5161,111455.0
2020-04-03 09:40:00,75.73,76.24,75.57,76.02,46037.0,62.5161,62.9371,62.384,62.7555,46037.0
2020-04-03 09:50:00,76.05,76.45,75.7,76.06,40575.0,62.7803,63.1105,62.4913,62.7885,40575.0
2020-04-03 10:00:00,76.06,76.72,76.06,76.57,51942.0,62.7885,63.3334,62.7885,63.2095,51942.0
2020-04-03 10:10:00,76.56,76.59,75.8,75.87,28575.0,63.2013,63.226,62.5739,62.6317,28575.0
2020-04-03 10:20:00,75.85,76.04,75.51,75.7,39934.0,62.6152,62.772,62.3345,62.4913,39934.0
2020-04-03 10:30:00,75.73,75.91,75.39,75.49,35552.0,62.5161,62.6647,62.2354,62.318,35552.0
2020-04-03 10:40:00,75.5,75.78,75.5,75.55,26617.0,62.3262,62.5574,62.3262,62.3675,26617.0
2020-04-03 10:50:00,75.49,75.67,75.19,75.22,31598.0,62.318,62.4666,62.0703,62.0951,31598.0
2020-04-03 11:00:00,75.22,75.57,74.96,74.99,39045.0,62.0951,62.384,61.8805,61.9052,39045.0
2020-04-03 11:10:00,74.95,74.95,74.32,74.5,42245.0,61.8722,61.8722,61.3521,61.5007,42245.0
2020-04-03 11:20:00,74.46,74.5,74.1,74.25,44846.0,61.4677,61.5007,61.1705,61.2943,44846.0
2020-04-03 11:30:00,74.2,74.44,73.8,73.99,39323.0,61.2531,61.4512,60.9229,61.0797,39323.0
2020-04-03 11:40:00,74.03,74.03,73.53,73.73,45052.0,61.1127,61.1127,60.7,60.8651,45052.0
2020-04-03 11:50:00,73.75,74.04,73.53,73.94,33449.0,60.8816,61.121,60.7,61.0384,33449.0
2020-04-03 12:00:00,73.92,73.98,73.17,73.21,34381.0,61.0219,61.0715,60.4028,60.4358,34381.0
2020-04-03 12:10:00,73.22,73.31,72.86,73.02,26901.0,60.4441,60.5184,60.1469,60.279,26901.0
2020-04-03 12:20:00,73.02,73.09,72.84,72.92,37580.0,60.279,60.3367,60.1304,60.1964,37580.0
2020-04-03 12:30:00,72.9,73.11,72.88,73.05,39085.0,60.1799,60.3533,60.1634,60.3037,39085.0
2020-04-03 12:40:00,73.03,73.07,72.64,72.73,51360.0,60.2872,60.3202,59.9653,60.0396,51360.0
2020-04-03 12:50:00,72.76,72.92,72.57,72.57,49330.0,60.0643,60.1964,59.9075,59.9075,49330.0
2020-04-03 13:00:00,72.59,73.15,72.47,72.93,53814.0,59.924,60.3863,59.8249,60.2047,53814.0
2020-04-03 13:10:00,72.98,72.99,72.61,72.64,57523.0,60.2459,60.2542,59.9405,59.9653,57523.0
2020-04-03 13:20:00,72.64,72.73,72.14,72.25,43140.0,59.9653,60.0396,59.5525,59.6433,43140.0
2020-04-03 13:30:00,72.23,72.24,71.91,71.95,57595.0,59.6268,59.6351,59.3626,59.3957,57595.0
2020-04-03 13:40:00,71.9,72.06,71.78,71.95,82807.0,59.3544,59.4865,59.2553,59.3957,82807.0
2020-04-03 13:50:00,71.95,72.06,71.63,71.71,72647.0,59.3957,59.4865,59.1315,59.1975,72647.0
2020-04-03 14:00:00,71.74,72.03,71.53,71.6,66841.0,59.2223,59.4617,59.0489,59.1067,66841.0
2020-04-03 14:10:00,71.6,71.63,71.36,71.53,46377.0,59.1067,59.1315,58.9086,59.0489,46377.0
2020-04-03 14:20:00,71.52,71.96,71.48,71.91,30414.0,59.0407,59.4039,59.0077,59.3626,30414.0
2020-04-03 14:30:00,71.89,71.89,71.56,71.59,48973.0,59.3461,59.3461,59.0737,59.0985,48973.0
2020-04-03 14:40:00,71.59,71.63,71.2,71.51,43779.0,59.0985,59.1315,58.7765,59.0324,43779.0
2020-04-03 14:50:00,71.49,72.53,71.43,72.48,59777.0,59.0159,59.8745,58.9664,59.8332,59777.0
2020-04-03 15:00:00,72.5,72.73,71.93,71.98,77869.0,59.8497,60.0396,59.3792,59.4204,77869.0
2020-04-03 15:10:00,71.98,72.9,71.9,72.74,90358.0,59.4204,60.1799,59.3544,60.0478,90358.0
2020-04-03 15:20:00,72.7,72.81,72.35,72.79,79594.0,60.0148,60.1056,59.7259,60.0891,79594.0
2020-04-03 15:30:00,72.73,72.88,72.2,72.39,91201.0,60.0396,60.1634,59.602,59.7589,91201.0
2020-04-03 15:40:00,72.45,72.62,72.01,72.55,114416.0,59.8084,59.9488,59.4452,59.891,114416.0
2020-04-03 15:50:00,72.58,72.9,72.06,72.5,449935.0,59.9157,60.1799,59.4865,59.8497,449935.0
2020-04-06 09:30:00,74.87,75.89,74.59,75.69,108763.0,61.8062,62.6482,61.575,62.4831,108763.0
2020-04-06 09:40:00,75.65,76.45,75.59,76.16,56885.0,62.4501,63.1105,62.4005,62.8711,56885.0
2020-04-06 09:50:00,76.23,77.15,76.2,77.07,38767.0,62.9289,63.6883,62.9041,63.6223,38767.0
2020-04-06 10:00:00,77.03,77.94,76.98,77.94,33135.0,63.5893,64.3405,63.548,64.3405,33135.0
2020-04-06 10:10:00,78.0,78.05,77.42,77.48,67122.0,64.39,64.4313,63.9112,63.9607,67122.0
2020-04-06 10:20:00,77.5,77.77,77.43,77.73,55629.0,63.9773,64.2001,63.9195,64.1671,55629.0
2020-04-06 10:30:00,77.74,78.31,77.65,78.23,66072.0,64.1754,64.6459,64.1011,64.5799,66072.0
2020-04-06 10:40:00,78.21,78.29,77.72,77.78,38746.0,64.5634,64.6294,64.1589,64.2084,38746.0
2020-04-06 10:50:00,77.79,78.07,77.76,78.06,38658.0,64.2167,64.4478,64.1919,64.4395,38658.0
2020-04-06 11:00:00,78.09,78.51,78.06,78.46,45254.0,64.4643,64.811,64.4395,64.7698,45254.0
2020-04-06 11:10:00,78.47,78.47,78.14,78.26,29768.0,64.778,64.778,64.5056,64.6046,29768.0
2020-04-06 11:20:00,78.24,78.49,77.99,78.47,28487.0,64.5881,64.7945,64.3818,64.778,28487.0
2020-04-06 11:30:00,78.43,78.57,78.25,78.57,32535.0,64.745,64.8606,64.5964,64.8606,32535.0
2020-04-06 11:40:00,78.53,79.17,78.52,79.17,44721.0,64.8275,65.3559,64.8193,65.3559,44721.0
2020-04-06 11:50:00,79.15,79.16,78.72,78.81,41165.0,65.3394,65.3476,64.9844,65.0587,41165.0
2020-04-06 12:00:00,78.81,79.16,78.81,78.97,35270.0,65.0587,65.3476,65.0587,65.1908,35270.0
2020-04-06 12:10:00,78.92,79.22,78.85,79.19,41553.0,65.1495,65.3971,65.0917,65.3724,41553.0
2020-04-06 12:20:00,79.16,79.36,79.11,79.18,27125.0,65.3476,65.5127,65.3063,65.3641,27125.0
2020-04-06 12:30:00,79.21,79.24,78.81,79.18,53571.0,65.3889,65.4137,65.0587,65.3641,53571.0
2020-04-06 12:40:00,79.18,79.23,79.06,79.2,45203.0,65.3641,65.4054,65.2651,65.3806,45203.0
2020-04-06 12:50:00,79.18,79.33,79.11,79.32,36618.0,65.3641,65.4879,65.3063,65.4797,36618.0
2020-04-06 13:00:00,79.33,79.46,79.3,79.33,28026.0,65.4879,65.5953,65.4632,65.4879,28026.0
2020-04-06 13:10:00,79.33,79.58,79.29,79.36,42652.0,65.4879,65.6943,65.4549,65.5127,42652.0
2020-04-06 13:20:00,79.32,79.34,79.24,79.29,18641.0,65.4797,65.4962,65.4137,65.4549,18641.0
2020-04-06 13:30:00,79.25,79.3,78.75,78.92,39327.0,65.4219,65.4632,65.0091,65.1495,39327.0
2020-04-06 13:40:00,78.94,79.2,78.9,79.1,30721.0,65.166,65.3806,65.133,65.2981,30721.0
2020-04-06 13:50:00,79.08,79.13,79.01,79.13,25386.0,65.2816,65.3228,65.2238,65.3228,25386.0
2020-04-06 14:00:00,79.1,79.27,78.95,78.95,35575.0,65.2981,65.4384,65.1743,65.1743,35575.0
2020-04-06 14:10:00,78.97,78.99,78.52,78.62,28468.0,65.1908,65.2073,64.8193,64.9018,28468.0
2020-04-06 14:20:00,78.61,78.75,78.47,78.64,29715.0,64.8936,65.0091,64.778,64.9183,29715.0
2020-04-06 14:30:00,78.64,78.75,78.5,78.56,30521.0,64.9183,65.0091,64.8028,64.8523,30521.0
2020-04-06 14:40:00,78.52,78.65,78.31,78.52,31830.0,64.8193,64.9266,64.6459,64.8193,31830.0
2020-04-06 14:50:00,78.51,79.02,78.43,78.99,46791.0,64.811,65.232,64.745,65.2073,46791.0
2020-04-06 15:00:00,78.96,79.35,78.86,79.28,40008.0,65.1825,65.5045,65.1,65.4467,40008.0
2020-04-06 15:10:00,79.26,79.3,78.49,78.56,41479.0,65.4302,65.4632,64.7945,64.8523,41479.0
2020-04-06 15:20:00,78.6,78.96,78.58,78.88,48114.0,64.8853,65.1825,64.8688,65.1165,48114.0
2020-04-06 15:30:00,78.88,79.41,78.79,79.07,82140.0,65.1165,65.554,65.0422,65.2733,82140.0
2020-04-06 15:40:00,79.06,79.39,78.68,79.07,93257.0,65.2651,65.5375,64.9514,65.2733,93257.0
2020-04-06 15:50:00,79.08,79.6,78.53,78.57,320425.0,65.2816,65.7108,64.8275,64.8606,320425.0
2020-04-07 09:30:00,80.68,81.05,79.65,80.92,217580.0,66.6024,66.9078,65.7521,66.8005,217580.0
2020-04-07 09:40:00,80.91,81.07,80.15,80.44,80653.0,66.7923,66.9243,66.1649,66.4043,80653.0
2020-04-07 09:50:00,80.36,81.16,80.3,80.76,41163.0,66.3382,66.9986,66.2887,66.6684,41163.0
2020-04-07 10:00:00,80.69,80.74,80.23,80.46,34403.0,66.6106,66.6519,66.2309,66.4208,34403.0
2020-04-07 10:10:00,80.48,80.78,80.42,80.72,119816.0,66.4373,66.6849,66.3878,66.6354,119816.0
2020-04-07 10:20:00,80.73,80.98,80.57,80.84,55832.0,66.6437,66.85,66.5116,66.7345,55832.0
2020-04-07 10:30:00,80.81,81.11,80.69,80.78,56345.0,66.7097,66.9574,66.6106,66.6849,56345.0
2020-04-07 10:40:00,80.74,80.97,80.45,80.65,51201.0,66.6519,66.8418,66.4125,66.5776,51201.0
2020-04-07 10:50:00,80.65,80.65,80.11,80.33,44037.0,66.5776,66.5776,66.1318,66.3135,44037.0
2020-04-07 11:00:00,80.31,80.33,79.59,80.26,47389.0,66.2969,66.3135,65.7026,66.2557,47389.0
2020-04-07 11:10:00,80.29,80.56,80.08,80.43,42393.0,66.2804,66.5033,66.1071,66.396,42393.0
2020-04-07 11:20:00,80.44,80.71,80.39,80.67,31145.0,66.4043,66.6272,66.363,66.5941,31145.0
2020-04-07 11:30:00,80.66,80.82,80.58,80.73,56286.0,66.5859,66.718,66.5198,66.6437,56286.0
2020-04-07 11:40:00,80.74,80.86,80.45,80.45,39381.0,66.6519,66.751,66.4125,66.4125,39381.0
2020-04-07 11:50:00,80.47,80.47,79.95,80.05,39028.0,66.429,66.429,65.9998,66.0823,39028.0
2020-04-07 12:00:00,80.13,80.63,80.1,80.52,22818.0,66.1484,66.5611,66.1236,66.4703,22818.0
2020-04-07 12:10:00,80.55,80.63,80.3,80.59,24443.0,66.4951,66.5611,66.2887,66.5281,24443.0
2020-04-07 12:20:00,80.63,80.73,80.37,80.54,21468.0,66.5611,66.6437,66.3465,66.4868,21468.0
2020-04-07 12:30:00,80.57,80.59,80.38,80.5,20065.0,66.5116,66.5281,66.3547,66.4538,20065.0
2020-04-07 12:40:00,80.5,80.83,80.48,80.82,25330.0,66.4538,66.7262,66.4373,66.718,25330.0
2020-04-07 12:50:00,80.79,80.81,80.51,80.61,190085.0,66.6932,66.7097,66.4621,66.5446,190085.0
2020-04-07 13:00:00,80.63,80.73,80.37,80.39,25138.0,66.5611,66.6437,66.3465,66.363,25138.0
2020-04-07 13:10:00,80.41,80.48,79.86,79.87,33627.0,66.3795,66.4373,65.9255,65.9337,33627.0
2020-04-07 13:20:00,79.82,79.85,79.62,79.68,33877.0,65.8924,65.9172,65.7273,65.7769,33877.0
2020-04-07 13:30:00,79.7,79.8,79.5,79.71,43795.0,65.7934,65.8759,65.6283,65.8016,43795.0
2020-04-07 13:40:00,79.71,79.99,79.66,79.88,37063.0,65.8016,66.0328,65.7604,65.942,37063.0
2020-04-07 13:50:00,79.86,79.86,79.61,79.69,56509.0,65.9255,65.9255,65.7191,65.7851,56509.0
2020-04-07 14:00:00,79.74,79.74,79.29,79.47,32135.0,65.8264,65.8264,65.4549,65.6035,32135.0
2020-04-07 14:10:00,79.47,79.56,78.88,78.98,37687.0,65.6035,65.6778,65.1165,65.199,37687.0
2020-04-07 14:20:00,79.0,79.4,78.92,79.31,52812.0,65.2155,65.5457,65.1495,65.4714,52812.0
2020-04-07 14:30:00,79.34,79.46,78.86,78.86,39973.0,65.4962,65.5953,65.1,65.1,39973.0
2020-04-07 14:40:00,78.86,78.97,78.29,78.29,105350.0,65.1,65.1908,64.6294,64.6294,105350.0
2020-04-07 14:50:00,78.24,78.4,77.94,78.13,27444.0,64.5881,64.7202,64.3405,64.4973,27444.0
2020-04-07 15:00:00,78.17,78.72,78.1,78.69,38858.0,64.5304,64.9844,64.4726,64.9596,38858.0
2020-04-07 15:10:00,78.72,79.2,78.58,78.65,61253.0,64.9844,65.3806,64.8688,64.9266,61253.0
2020-04-07 15:20:00,78.68,79.55,78.45,79.19,178042.0,64.9514,65.6696,64.7615,65.3724,178042.0
2020-04-07 15:30:00,79.16,79.77,78.96,79.69,135154.0,65.3476,65.8512,65.1825,65.7851,135154.0
2020-04-07 15:40:00,79.71,80.17,79.5,80.17,98680.0,65.8016,66.1814,65.6283,66.1814,98680.0
2020-04-07 15:50:00,79.71,79.96,78.1,78.75,560353.0,65.8016,66.008,64.4726,65.0091,560353.0
2020-04-08 09:30:00,79.26,80.27,79.0,79.59,158989.0,65.4302,66.2639,65.2155,65.7026,158989.0
2020-04-08 09:40:00,79.52,79.94,79.28,79.34,38255.0,65.6448,65.9915,65.4467,65.4962,38255.0
2020-04-08 09:50:00,79.33,79.61,79.1,79.5,33716.0,65.4879,65.7191,65.2981,65.6283,33716.0
2020-04-08 10:00:00,79.46,79.64,79.36,79.45,36264.0,65.5953,65.7439,65.5127,65.587,36264.0
2020-04-08 10:10:00,79.56,79.9,79.48,79.9,89836.0,65.6778,65.9585,65.6118,65.9585,89836.0
2020-04-08 10:20:00,79.87,79.96,79.75,79.86,134023.0,65.9337,66.008,65.8347,65.9255,134023.0
2020-04-08 10:30:00,79.88,79.92,79.46,79.54,18325.0,65.942,65.975,65.5953,65.6613,18325.0
2020-04-08 10:40:00,79.53,79.91,79.52,79.89,24221.0,65.653,65.9667,65.6448,65.9502,24221.0
2020-04-08 10:50:00,79.98,80.17,79.82,79.98,42580.0,66.0245,66.1814,65.8924,66.0245,42580.0
2020-04-08 11:00:00,79.98,80.01,79.64,79.86,54892.0,66.0245,66.0493,65.7439,65.9255,54892.0
2020-04-08 11:10:00,79.84,80.48,79.81,80.47,62115.0,65.909,66.4373,65.8842,66.429,62115.0
2020-04-08 11:20:00,80.45,80.65,80.31,80.39,41474.0,66.4125,66.5776,66.2969,66.363,41474.0
2020-04-08 11:30:00,80.49,80.75,80.33,80.74,21865.0,66.4455,66.6602,66.3135,66.6519,21865.0
2020-04-08 11:40:00,80.69,80.72,80.43,80.49,19104.0,66.6106,66.6354,66.396,66.4455,19104.0
2020-04-08 11:50:00,80.51,80.84,80.42,80.64,21503.0,66.4621,66.7345,66.3878,66.5694,21503.0
2020-04-08 12:00:00,80.63,80.7,80.48,80.62,35581.0,66.5611,66.6189,66.4373,66.5529,35581.0
2020-04-08 12:10:00,80.6,80.86,80.43,80.81,14096.0,66.5363,66.751,66.396,66.7097,14096.0
2020-04-08 12:20:00,80.76,80.88,80.65,80.66,11362.0,66.6684,66.7675,66.5776,66.5859,11362.0
2020-04-08 12:30:00,80.68,81.15,80.61,81.13,24202.0,66.6024,66.9904,66.5446,66.9739,24202.0
2020-04-08 12:40:00,81.07,81.2,80.82,81.06,15793.0,66.9243,67.0317,66.718,66.9161,15793.0
2020-04-08 12:50:00,81.11,81.22,81.02,81.07,15160.0,66.9574,67.0482,66.8831,66.9243,15160.0
2020-04-08 13:00:00,81.11,81.47,80.99,81.25,30349.0,66.9574,67.2545,66.8583,67.0729,30349.0
2020-04-08 13:10:00,81.27,81.58,81.1,81.55,24398.0,67.0894,67.3454,66.9491,67.3206,24398.0
2020-04-08 13:20:00,81.5,81.6,81.41,81.47,26585.0,67.2793,67.3619,67.205,67.2545,26585.0
2020-04-08 13:30:00,81.49,81.52,81.3,81.34,21160.0,67.2711,67.2958,67.1142,67.1472,21160.0
2020-04-08 13:40:00,81.34,81.42,81.17,81.29,27416.0,67.1472,67.2133,67.0069,67.106,27416.0
2020-04-08 13:50:00,81.3,81.56,81.3,81.48,29759.0,67.1142,67.3288,67.1142,67.2628,29759.0
2020-04-08 14:00:00,81.49,82.47,81.49,82.42,39493.0,67.2711,68.0801,67.2711,68.0388,39493.0
2020-04-08 14:10:00,82.42,82.55,82.3,82.35,27812.0,68.0388,68.1461,67.9397,67.981,27812.0
2020-04-08 14:20:00,82.36,82.91,82.36,82.84,39205.0,67.9893,68.4433,67.9893,68.3855,39205.0
2020-04-08 14:30:00,82.85,83.02,82.83,82.95,35353.0,68.3938,68.5341,68.3772,68.4763,35353.0
2020-04-08 14:40:00,82.97,83.03,82.2,82.24,44880.0,68.4928,68.5423,67.8572,67.8902,44880.0
2020-04-08 14:50:00,82.26,82.52,82.22,82.5,54306.0,67.9067,68.1213,67.8737,68.1048,54306.0
2020-04-08 15:00:00,82.5,82.93,82.38,82.9,44647.0,68.1048,68.4598,68.0058,68.435,44647.0
2020-04-08 15:10:00,82.9,83.17,82.81,83.12,43429.0,68.435,68.6579,68.3607,68.6166,43429.0
2020-04-08 15:20:00,83.11,83.34,82.74,83.28,56427.0,68.6084,68.7983,68.3029,68.7487,56427.0
2020-04-08 15:30:00,83.32,83.56,82.63,82.67,100637.0,68.7817,68.9799,68.2121,68.2452,100637.0
2020-04-08 15:40:00,82.69,82.86,82.32,82.72,80107.0,68.2617,68.402,67.9562,68.2864,80107.0
2020-04-08 15:50:00,82.82,83.87,82.82,83.3,289086.0,68.369,69.2358,68.369,68.7652,289086.0
2020-04-09 09:30:00,83.99,85.87,83.99,85.61,115680.0,69.3348,70.8868,69.3348,70.6722,115680.0
2020-04-09 09:40:00,85.86,86.26,85.37,85.49,57650.0,70.8785,71.2088,70.474,70.5731,57650.0
2020-04-09 09:50:00,85.48,86.06,85.36,85.98,62983.0,70.5649,71.0436,70.4658,70.9776,62983.0
2020-04-09 10:00:00,86.03,86.21,85.7,86.04,115409.0,71.0189,71.1675,70.7465,71.0271,115409.0
2020-04-09 10:10:00,86.05,86.95,86.04,86.44,75362.0,71.0354,71.7784,71.0271,71.3573,75362.0
2020-04-09 10:20:00,86.42,87.58,86.38,86.98,69272.0,71.3408,72.2984,71.3078,71.8031,69272.0
2020-04-09 10:30:00,86.95,87.94,86.7,87.75,74291.0,71.7784,72.5956,71.572,72.4388,74291.0
2020-04-09 10:40:00,87.71,87.84,87.08,87.73,47008.0,72.4057,72.5131,71.8857,72.4223,47008.0
2020-04-09 10:50:00,87.67,87.84,87.48,87.6,85307.0,72.3727,72.5131,72.2159,72.3149,85307.0
2020-04-09 11:00:00,87.56,87.56,86.75,87.22,67252.0,72.2819,72.2819,71.6133,72.0012,67252.0
2020-04-09 11:10:00,87.23,87.28,86.59,86.59,46938.0,72.0095,72.0508,71.4812,71.4812,46938.0
2020-04-09 11:20:00,86.76,87.4,86.65,87.27,35849.0,71.6215,72.1498,71.5307,72.0425,35849.0
2020-04-09 11:30:00,87.27,87.46,87.06,87.39,31085.0,72.0425,72.1994,71.8692,72.1416,31085.0
2020-04-09 11:40:00,87.4,87.8,87.27,87.58,53371.0,72.1498,72.48,72.0425,72.2984,53371.0
2020-04-09 11:50:00,87.62,87.65,87.25,87.49,33047.0,72.3314,72.3562,72.026,72.2241,33047.0
2020-04-09 12:00:00,87.53,87.84,87.48,87.79,54530.0,72.2572,72.5131,72.2159,72.4718,54530.0
2020-04-09 12:10:00,87.79,88.29,87.7,87.97,79103.0,72.4718,72.8845,72.3975,72.6204,79103.0
2020-04-09 12:20:00,87.97,88.26,87.93,88.03,58932.0,72.6204,72.8598,72.5874,72.6699,58932.0
2020-04-09 12:30:00,88.05,88.27,87.81,88.07,51246.0,72.6864,72.868,72.4883,72.7029,51246.0
2020-04-09 12:40:00,88.03,88.24,87.88,88.02,31779.0,72.6699,72.8433,72.5461,72.6617,31779.0
2020-04-09 12:50:00,87.99,88.14,87.86,88.01,35660.0,72.6369,72.7607,72.5296,72.6534,35660.0
2020-04-09 13:00:00,88.04,88.04,87.72,87.72,26063.0,72.6782,72.6782,72.414,72.414,26063.0
2020-04-09 13:10:00,87.76,87.76,87.29,87.44,51558.0,72.447,72.447,72.059,72.1829,51558.0
2020-04-09 13:20:00,87.44,87.77,87.4,87.64,28767.0,72.1829,72.4553,72.1498,72.348,28767.0
2020-04-09 13:30:00,87.67,87.77,87.12,87.13,31878.0,72.3727,72.4553,71.9187,71.9269,31878.0
2020-04-09 13:40:00,87.09,87.48,87.09,87.31,66095.0,71.8939,72.2159,71.8939,72.0755,66095.0
2020-04-09 13:50:00,87.29,87.44,87.07,87.27,106431.0,72.059,72.1829,71.8774,72.0425,106431.0
2020-04-09 14:00:00,87.29,87.44,86.91,86.98,75979.0,72.059,72.1829,71.7453,71.8031,75979.0
2020-04-09 14:10:00,86.96,87.2,86.84,86.89,61399.0,71.7866,71.9847,71.6875,71.7288,61399.0
2020-04-09 14:20:00,86.91,86.96,86.51,86.61,62402.0,71.7453,71.7866,71.4151,71.4977,62402.0
2020-04-09 14:30:00,86.58,86.76,86.38,86.53,48338.0,71.4729,71.6215,71.3078,71.4316,48338.0
2020-04-09 14:40:00,86.59,86.69,85.91,85.92,38636.0,71.4812,71.5637,70.9198,70.9281,38636.0
2020-04-09 14:50:00,85.94,85.97,85.35,85.66,46087.0,70.9446,70.9694,70.4575,70.7134,46087.0
2020-04-09 15:00:00,85.71,85.75,85.35,85.71,56934.0,70.7547,70.7877,70.4575,70.7547,56934.0
2020-04-09 15:10:00,85.76,86.18,85.68,86.06,74614.0,70.796,71.1427,70.73,71.0436,74614.0
2020-04-09 15:20:00,86.11,86.57,85.89,86.57,76798.0,71.0849,71.4647,70.9033,71.4647,76798.0
2020-04-09 15:30:00,86.56,86.75,85.92,86.46,120416.0,71.4564,71.6133,70.9281,71.3739,120416.0
2020-04-09 15:40:00,86.45,86.63,85.89,85.96,89896.0,71.3656,71.5142,70.9033,70.9611,89896.0
2020-04-09 15:50:00,86.0,86.86,85.99,86.3,274882.0,70.9941,71.7041,70.9859,71.2418,274882.0
2020-04-13 09:30:00,85.64,86.6,85.19,86.37,78509.0,70.6969,71.4894,70.3255,71.2996,78509.0
2020-04-13 09:40:00,86.45,86.45,85.52,85.77,34306.0,71.3656,71.3656,70.5979,70.8043,34306.0
2020-04-13 09:50:00,85.78,86.1,84.96,85.07,23000.0,70.8125,71.0767,70.1356,70.2264,23000.0
2020-04-13 10:00:00,85.07,85.45,84.79,85.21,18143.0,70.2264,70.5401,69.9952,70.342,18143.0
2020-04-13 10:10:00,85.27,85.43,84.79,84.82,14878.0,70.3915,70.5236,69.9952,70.02,14878.0
2020-04-13 10:20:00,84.98,84.98,84.07,84.12,38188.0,70.1521,70.1521,69.4009,69.4422,38188.0
2020-04-13 10:30:00,84.15,84.23,83.8,83.92,20923.0,69.4669,69.533,69.178,69.2771,20923.0
2020-04-13 10:40:00,83.92,84.25,83.82,84.13,23561.0,69.2771,69.5495,69.1945,69.4504,23561.0
2020-04-13 10:50:00,84.07,84.43,84.03,84.22,16253.0,69.4009,69.6981,69.3679,69.5247,16253.0
2020-04-13 11:00:00,84.17,84.17,83.63,83.77,13659.0,69.4834,69.4834,69.0377,69.1532,13659.0
2020-04-13 11:10:00,83.81,84.44,83.69,84.38,52773.0,69.1862,69.7063,69.0872,69.6568,52773.0
2020-04-13 11:20:00,84.32,84.36,84.09,84.25,30757.0,69.6073,69.6403,69.4174,69.5495,30757.0
2020-04-13 11:30:00,84.27,84.67,84.17,84.63,17397.0,69.566,69.8962,69.4834,69.8632,17397.0
2020-04-13 11:40:00,84.65,84.79,84.47,84.76,13341.0,69.8797,69.9952,69.7311,69.9705,13341.0
2020-04-13 11:50:00,84.69,84.94,84.65,84.77,19861.0,69.9127,70.1191,69.8797,69.9787,19861.0
2020-04-13 12:00:00,84.77,84.98,84.68,84.72,18072.0,69.9787,70.1521,69.9044,69.9375,18072.0
2020-04-13 12:10:00,84.72,84.98,84.65,84.94,17869.0,69.9375,70.1521,69.8797,70.1191,17869.0
2020-04-13 12:20:00,84.96,84.98,84.74,84.82,17535.0,70.1356,70.1521,69.954,70.02,17535.0
2020-04-13 12:30:00,84.74,84.77,84.43,84.45,26277.0,69.954,69.9787,69.6981,69.7146,26277.0
2020-04-13 12:40:00,84.51,84.78,84.51,84.58,17007.0,69.7641,69.987,69.7641,69.8219,17007.0
2020-04-13 12:50:00,84.61,84.61,84.16,84.17,19674.0,69.8467,69.8467,69.4752,69.4834,19674.0
2020-04-13 13:00:00,84.2,84.2,83.83,83.88,18778.0,69.5082,69.5082,69.2028,69.244,18778.0
2020-04-13 13:10:00,83.85,83.85,83.33,83.49,19849.0,69.2193,69.2193,68.79,68.9221,19849.0
2020-04-13 13:20:00,83.49,83.49,83.23,83.32,21544.0,68.9221,68.9221,68.7074,68.7817,21544.0
2020-04-13 13:30:00,83.28,83.54,83.25,83.51,21134.0,68.7487,68.9634,68.724,68.9386,21134.0
2020-04-13 13:40:00,83.48,83.63,83.35,83.37,19952.0,68.9138,69.0377,68.8065,68.823,19952.0
2020-04-13 13:50:00,83.38,83.68,83.38,83.51,20855.0,68.8313,69.0789,68.8313,68.9386,20855.0
2020-04-13 14:00:00,83.52,83.63,83.38,83.38,24227.0,68.9468,69.0377,68.8313,68.8313,24227.0
2020-04-13 14:10:00,83.41,83.45,82.87,82.99,28058.0,68.856,68.8891,68.4103,68.5093,28058.0
2020-04-13 14:20:00,82.97,83.01,82.84,82.99,22355.0,68.4928,68.5258,68.3855,68.5093,22355.0
2020-04-13 14:30:00,83.04,83.16,82.85,82.95,23708.0,68.5506,68.6497,68.3938,68.4763,23708.0
2020-04-13 14:40:00,82.94,83.0,82.68,82.94,23522.0,68.468,68.5176,68.2534,68.468,23522.0
2020-04-13 14:50:00,82.92,83.02,82.79,83.01,18166.0,68.4515,68.5341,68.3442,68.5258,18166.0
2020-04-13 15:00:00,82.98,83.0,82.56,82.69,26342.0,68.5011,68.5176,68.1544,68.2617,26342.0
2020-04-13 15:10:00,82.69,83.25,82.61,83.21,45454.0,68.2617,68.724,68.1956,68.6909,45454.0
2020-04-13 15:20:00,83.24,83.34,83.03,83.18,34867.0,68.7157,68.7983,68.5423,68.6662,34867.0
2020-04-13 15:30:00,83.14,83.57,83.05,83.48,46096.0,68.6332,68.9881,68.5589,68.9138,46096.0
2020-04-13 15:40:00,83.5,84.02,83.4,83.91,71470.0,68.9303,69.3596,68.8478,69.2688,71470.0
2020-04-13 15:50:00,83.94,84.01,83.34,83.5,226814.0,69.2936,69.3513,68.7983,68.9303,226814.0
2020-04-14 09:30:00,85.53,86.34,85.07,86.2,103575.0,70.6061,71.2748,70.2264,71.1592,103575.0
2020-04-14 09:40:00,86.13,86.34,85.52,85.58,41425.0,71.1014,71.2748,70.5979,70.6474,41425.0
2020-04-14 09:50:00,85.66,85.66,85.04,85.14,34098.0,70.7134,70.7134,70.2016,70.2842,34098.0
2020-04-14 10:00:00,85.19,85.38,84.97,85.27,37997.0,70.3255,70.4823,70.1438,70.3915,37997.0
2020-04-14 10:10:00,85.35,85.58,85.21,85.58,41963.0,70.4575,70.6474,70.342,70.6474,41963.0
2020-04-14 10:20:00,85.58,85.68,85.35,85.47,30442.0,70.6474,70.73,70.4575,70.5566,30442.0
2020-04-14 10:30:00,85.42,85.97,85.42,85.73,20099.0,70.5153,70.9694,70.5153,70.7712,20099.0
2020-04-14 10:40:00,85.77,86.04,85.67,85.83,15724.0,70.8043,71.0271,70.7217,70.8538,15724.0
2020-04-14 10:50:00,85.85,85.99,85.72,85.75,12401.0,70.8703,70.9859,70.763,70.7877,12401.0
2020-04-14 11:00:00,85.7,85.94,85.41,85.45,16206.0,70.7465,70.9446,70.5071,70.5401,16206.0
2020-04-14 11:10:00,85.41,85.52,84.89,84.94,25651.0,70.5071,70.5979,70.0778,70.1191,25651.0
2020-04-14 11:20:00,85.05,85.83,85.04,85.6,35928.0,70.2099,70.8538,70.2016,70.6639,35928.0
2020-04-14 11:30:00,85.57,85.64,85.3,85.36,15915.0,70.6391,70.6969,70.4163,70.4658,15915.0
2020-04-14 11:40:00,85.41,85.58,85.28,85.42,23895.0,70.5071,70.6474,70.3997,70.5153,23895.0
2020-04-14 11:50:00,85.45,85.52,85.03,85.1,18232.0,70.5401,70.5979,70.1934,70.2512,18232.0
2020-04-14 12:00:00,85.13,85.42,85.12,85.33,18137.0,70.2759,70.5153,70.2677,70.441,18137.0
2020-04-14 12:10:00,85.35,85.38,85.11,85.38,16996.0,70.4575,70.4823,70.2594,70.4823,16996.0
2020-04-14 12:20:00,85.36,85.39,85.08,85.11,13198.0,70.4658,70.4906,70.2346,70.2594,13198.0
2020-04-14 12:30:00,85.06,85.25,85.05,85.15,13277.0,70.2181,70.375,70.2099,70.2924,13277.0
2020-04-14 12:40:00,85.15,85.2,84.97,85.04,15610.0,70.2924,70.3337,70.1438,70.2016,15610.0
2020-04-14 12:50:00,85.07,85.22,85.04,85.13,9773.0,70.2264,70.3502,70.2016,70.2759,9773.0
2020-04-14 13:00:00,85.12,85.15,84.92,85.02,8259.0,70.2677,70.2924,70.1026,70.1851,8259.0
2020-04-14 13:10:00,85.0,85.06,84.65,84.66,13071.0,70.1686,70.2181,69.8797,69.8879,13071.0
2020-04-14 13:20:00,84.67,84.86,84.65,84.72,11331.0,69.8962,70.053,69.8797,69.9375,11331.0
2020-04-14 13:30:00,84.72,85.03,84.72,84.93,24426.0,69.9375,70.1934,69.9375,70.1108,24426.0
2020-04-14 13:40:00,84.97,85.23,84.95,85.13,19639.0,70.1438,70.3585,70.1273,70.2759,19639.0
2020-04-14 13:50:00,85.12,85.47,85.12,85.41,14829.0,70.2677,70.5566,70.2677,70.5071,14829.0
2020-04-14 14:00:00,85.42,85.43,85.21,85.28,12851.0,70.5153,70.5236,70.342,70.3997,12851.0
2020-04-14 14:10:00,85.32,85.54,85.31,85.54,13655.0,70.4328,70.6144,70.4245,70.6144,13655.0
2020-04-14 14:20:00,85.48,85.63,85.37,85.37,18362.0,70.5649,70.6887,70.474,70.474,18362.0
2020-04-14 14:30:00,85.36,85.57,85.34,85.42,21289.0,70.4658,70.6391,70.4493,70.5153,21289.0
2020-04-14 14:40:00,85.46,85.49,85.31,85.4,31998.0,70.5483,70.5731,70.4245,70.4988,31998.0
2020-04-14 14:50:00,85.38,85.5,85.28,85.39,34016.0,70.4823,70.5814,70.3997,70.4906,34016.0
2020-04-14 15:00:00,85.36,85.4,85.21,85.4,27289.0,70.4658,70.4988,70.342,70.4988,27289.0
2020-04-14 15:10:00,85.36,85.42,85.09,85.42,33147.0,70.4658,70.5153,70.2429,70.5153,33147.0
2020-04-14 15:20:00,85.42,85.6,85.23,85.54,92036.0,70.5153,70.6639,70.3585,70.6144,92036.0
2020-04-14 15:30:00,85.53,85.82,85.4,85.82,110437.0,70.6061,70.8455,70.4988,70.8455,110437.0
2020-04-14 15:40:00,85.82,85.96,85.77,85.91,55502.0,70.8455,70.9611,70.8043,70.9198,55502.0
2020-04-14 15:50:00,86.02,86.38,85.93,86.26,184625.0,71.0106,71.3078,70.9363,71.2088,184625.0
2020-04-15 09:30:00,85.08,85.5,84.15,84.22,64890.0,70.2346,70.5814,69.4669,69.5247,64890.0
2020-04-15 09:40:00,84.29,84.56,83.97,84.54,29198.0,69.5825,69.8054,69.3183,69.7889,29198.0
2020-04-15 09:50:00,84.58,84.77,84.37,84.68,17451.0,69.8219,69.9787,69.6485,69.9044,17451.0
2020-04-15 10:00:00,84.65,84.65,84.1,84.18,19460.0,69.8797,69.8797,69.4256,69.4917,19460.0
2020-04-15 10:10:00,84.19,84.33,83.77,83.77,27444.0,69.4999,69.6155,69.1532,69.1532,27444.0
2020-04-15 10:20:00,83.76,83.99,83.52,83.64,31850.0,69.145,69.3348,68.9468,69.0459,31850.0
2020-04-15 10:30:00,83.64,83.79,83.58,83.66,26185.0,69.0459,69.1697,68.9964,69.0624,26185.0
2020-04-15 10:40:00,83.71,83.76,83.59,83.71,22495.0,69.1037,69.145,69.0046,69.1037,22495.0
2020-04-15 10:50:00,83.67,83.94,83.64,83.7,22901.0,69.0707,69.2936,69.0459,69.0954,22901.0
2020-04-15 11:00:00,83.68,83.8,83.64,83.72,18218.0,69.0789,69.178,69.0459,69.1119,18218.0
2020-04-15 11:10:00,83.74,83.75,83.47,83.5,17958.0,69.1285,69.1367,68.9056,68.9303,17958.0
2020-04-15 11:20:00,83.46,84.21,83.29,84.21,33247.0,68.8973,69.5164,68.757,69.5164,33247.0
2020-04-15 11:30:00,84.19,84.75,84.17,84.33,27464.0,69.4999,69.9622,69.4834,69.6155,27464.0
2020-04-15 11:40:00,84.34,84.35,83.96,84.02,35984.0,69.6238,69.632,69.3101,69.3596,35984.0
2020-04-15 11:50:00,84.02,84.24,83.98,83.98,45759.0,69.3596,69.5412,69.3266,69.3266,45759.0
2020-04-15 12:00:00,84.0,84.02,83.49,83.51,20088.0,69.3431,69.3596,68.9221,68.9386,20088.0
2020-04-15 12:10:00,83.52,83.79,83.45,83.67,24742.0,68.9468,69.1697,68.8891,69.0707,24742.0
2020-04-15 12:20:00,83.67,83.89,83.66,83.85,16838.0,69.0707,69.2523,69.0624,69.2193,16838.0
2020-04-15 12:30:00,83.83,83.84,83.67,83.75,20057.0,69.2028,69.211,69.0707,69.1367,20057.0
2020-04-15 12:40:00,83.75,84.03,83.72,83.95,19454.0,69.1367,69.3679,69.1119,69.3018,19454.0
2020-04-15 12:50:00,84.0,84.15,83.91,83.91,14323.0,69.3431,69.4669,69.2688,69.2688,14323.0
2020-04-15 13:00:00,83.9,84.04,83.81,83.96,17596.0,69.2605,69.3761,69.1862,69.3101,17596.0
2020-04-15 13:10:00,83.98,84.6,83.97,84.59,19214.0,69.3266,69.8384,69.3183,69.8301,19214.0
2020-04-15 13:20:00,84.58,84.59,84.26,84.28,21477.0,69.8219,69.8301,69.5577,69.5742,21477.0
2020-04-15 13:30:00,84.28,84.32,84.08,84.08,21479.0,69.5742,69.6073,69.4091,69.4091,21479.0
2020-04-15 13:40:00,84.06,84.13,83.86,83.86,19187.0,69.3926,69.4504,69.2275,69.2275,19187.0
2020-04-15 13:50:00,83.89,84.04,83.72,83.72,69426.0,69.2523,69.3761,69.1119,69.1119,69426.0
2020-04-15 14:00:00,83.74,84.3,83.74,84.29,26265.0,69.1285,69.5907,69.1285,69.5825,26265.0
2020-04-15 14:10:00,84.3,84.61,84.24,84.57,27396.0,69.5907,69.8467,69.5412,69.8136,27396.0
2020-04-15 14:20:00,84.58,84.65,84.36,84.52,31055.0,69.8219,69.8797,69.6403,69.7724,31055.0
2020-04-15 14:30:00,84.51,84.63,84.34,84.58,30119.0,69.7641,69.8632,69.6238,69.8219,30119.0
2020-04-15 14:40:00,84.56,84.72,84.47,84.47,21095.0,69.8054,69.9375,69.7311,69.7311,21095.0
2020-04-15 14:50:00,84.42,84.47,84.26,84.42,20433.0,69.6898,69.7311,69.5577,69.6898,20433.0
2020-04-15 15:00:00,84.43,84.5,83.93,83.96,37165.0,69.6981,69.7558,69.2853,69.3101,37165.0
2020-04-15 15:10:00,83.95,84.1,83.83,84.07,90922.0,69.3018,69.4256,69.2028,69.4009,90922.0
2020-04-15 15:20:00,84.06,84.14,83.9,84.03,85146.0,69.3926,69.4587,69.2605,69.3679,85146.0
2020-04-15 15:30:00,84.03,84.18,83.89,83.98,137586.0,69.3679,69.4917,69.2523,69.3266,137586.0
2020-04-15 15:40:00,83.99,84.14,83.59,83.93,117963.0,69.3348,69.4587,69.0046,69.2853,117963.0
2020-04-15 15:50:00,83.92,83.93,83.43,83.61,343191.0,69.2771,69.2853,68.8725,69.0211,343191.0
2020-04-16 09:30:00,84.3,84.7,83.92,84.38,55740.0,69.5907,69.921,69.2771,69.6568,55740.0
2020-04-16 09:40:00,84.38,84.62,83.56,83.56,22263.0,69.6568,69.8549,68.9799,68.9799,22263.0
2020-04-16 09:50:00,83.56,83.69,83.04,83.09,21111.0,68.9799,69.0872,68.5506,68.5919,21111.0
2020-04-16 10:00:00,83.16,83.41,82.94,82.97,28830.0,68.6497,68.856,68.468,68.4928,28830.0
2020-04-16 10:10:00,82.95,83.51,82.78,83.43,33117.0,68.4763,68.9386,68.336,68.8725,33117.0
2020-04-16 10:20:00,83.37,83.56,83.33,83.44,16728.0,68.823,68.9799,68.79,68.8808,16728.0
2020-04-16 10:30:00,83.4,83.66,83.38,83.53,28024.0,68.8478,69.0624,68.8313,68.9551,28024.0
2020-04-16 10:40:00,83.55,83.84,83.41,83.59,18957.0,68.9716,69.211,68.856,69.0046,18957.0
2020-04-16 10:50:00,83.62,83.83,83.42,83.75,47193.0,69.0294,69.2028,68.8643,69.1367,47193.0
2020-04-16 11:00:00,83.81,83.87,83.52,83.83,17812.0,69.1862,69.2358,68.9468,69.2028,17812.0
2020-04-16 11:10:00,83.84,83.98,83.59,83.67,36468.0,69.211,69.3266,69.0046,69.0707,36468.0
2020-04-16 11:20:00,83.71,83.85,83.58,83.58,28915.0,69.1037,69.2193,68.9964,68.9964,28915.0
2020-04-16 11:30:00,83.57,83.66,83.48,83.59,51159.0,68.9881,69.0624,68.9138,69.0046,51159.0
2020-04-16 11:40:00,83.57,83.64,83.43,83.58,18791.0,68.9881,69.0459,68.8725,68.9964,18791.0
2020-04-16 11:50:00,83.55,84.19,83.55,84.05,37374.0,68.9716,69.4999,68.9716,69.3844,37374.0
2020-04-16 12:00:00,84.03,84.04,83.8,83.84,35887.0,69.3679,69.3761,69.178,69.211,35887.0
2020-04-16 12:10:00,83.88,84.01,83.63,83.73,37425.0,69.244,69.3513,69.0377,69.1202,37425.0
2020-04-16 12:20:00,83.68,83.68,83.46,83.6,22465.0,69.0789,69.0789,68.8973,69.0129,22465.0
2020-04-16 12:30:00,83.6,83.6,83.22,83.39,26733.0,69.0129,69.0129,68.6992,68.8395,26733.0
2020-04-16 12:40:00,83.35,83.55,83.29,83.5,17998.0,68.8065,68.9716,68.757,68.9303,17998.0
2020-04-16 12:50:00,83.55,83.72,83.52,83.61,7280.0,68.9716,69.1119,68.9468,69.0211,7280.0
2020-04-16 13:00:00,83.59,83.62,83.35,83.49,15747.0,69.0046,69.0294,68.8065,68.9221,15747.0
2020-04-16 13:10:00,83.49,83.86,83.48,83.85,15801.0,68.9221,69.2275,68.9138,69.2193,15801.0
2020-04-16 13:20:00,83.84,83.96,83.8,83.91,15007.0,69.211,69.3101,69.178,69.2688,15007.0
2020-04-16 13:30:00,83.87,83.9,83.77,83.8,15135.0,69.2358,69.2605,69.1532,69.178,15135.0
2020-04-16 13:40:00,83.78,84.0,83.78,83.89,16817.0,69.1615,69.3431,69.1615,69.2523,16817.0
2020-04-16 13:50:00,83.88,83.91,83.68,83.78,14323.0,69.244,69.2688,69.0789,69.1615,14323.0
2020-04-16 14:00:00,83.76,83.85,83.56,83.8,22956.0,69.145,69.2193,68.9799,69.178,22956.0
2020-04-16 14:10:00,83.83,84.03,83.76,83.97,13687.0,69.2028,69.3679,69.145,69.3183,13687.0
2020-04-16 14:20:00,83.94,83.98,83.63,83.73,21123.0,69.2936,69.3266,69.0377,69.1202,21123.0
2020-04-16 14:30:00,83.65,84.06,83.65,83.97,18222.0,69.0542,69.3926,69.0542,69.3183,18222.0
2020-04-16 14:40:00,83.99,84.03,83.88,83.94,17847.0,69.3348,69.3679,69.244,69.2936,17847.0
2020-04-16 14:50:00,83.98,84.14,83.78,84.12,23581.0,69.3266,69.4587,69.1615,69.4422,23581.0
2020-04-16 15:00:00,84.1,84.18,83.88,83.96,36274.0,69.4256,69.4917,69.244,69.3101,36274.0
2020-04-16 15:10:00,83.95,84.0,83.73,83.87,25033.0,69.3018,69.3431,69.1202,69.2358,25033.0
2020-04-16 15:20:00,83.89,84.34,83.82,84.34,35007.0,69.2523,69.6238,69.1945,69.6238,35007.0
2020-04-16 15:30:00,84.36,84.52,84.29,84.41,66958.0,69.6403,69.7724,69.5825,69.6816,66958.0
2020-04-16 15:40:00,84.41,84.46,84.11,84.17,69541.0,69.6816,69.7228,69.4339,69.4834,69541.0
2020-04-16 15:50:00,84.18,84.38,84.03,84.04,150889.0,69.4917,69.6568,69.3679,69.3761,150889.0
2020-04-17 09:30:00,85.45,85.96,84.97,85.53,181418.0,70.5401,70.9611,70.1438,70.6061,181418.0
2020-04-17 09:40:00,85.51,85.66,85.3,85.45,31891.0,70.5896,70.7134,70.4163,70.5401,31891.0
2020-04-17 09:50:00,85.43,85.45,85.16,85.31,43834.0,70.5236,70.5401,70.3007,70.4245,43834.0
2020-04-17 10:00:00,85.35,85.35,85.0,85.0,50088.0,70.4575,70.4575,70.1686,70.1686,50088.0
2020-04-17 10:10:00,85.0,85.13,84.69,84.73,79702.0,70.1686,70.2759,69.9127,69.9457,79702.0
2020-04-17 10:20:00,84.64,85.03,84.58,84.98,24177.0,69.8714,70.1934,69.8219,70.1521,24177.0
2020-04-17 10:30:00,84.89,85.09,84.79,85.04,31936.0,70.0778,70.2429,69.9952,70.2016,31936.0
2020-04-17 10:40:00,85.06,85.13,84.9,84.94,18154.0,70.2181,70.2759,70.0861,70.1191,18154.0
2020-04-17 10:50:00,84.95,85.22,84.85,85.07,20643.0,70.1273,70.3502,70.0448,70.2264,20643.0
2020-04-17 11:00:00,85.07,85.12,85.0,85.06,47514.0,70.2264,70.2677,70.1686,70.2181,47514.0
2020-04-17 11:10:00,85.05,85.08,84.66,84.96,92174.0,70.2099,70.2346,69.8879,70.1356,92174.0
2020-04-17 11:20:00,84.95,85.04,84.79,84.96,36834.0,70.1273,70.2016,69.9952,70.1356,36834.0
2020-04-17 11:30:00,84.93,85.45,84.93,85.41,49594.0,70.1108,70.5401,70.1108,70.5071,49594.0
2020-04-17 11:40:00,85.42,85.57,85.35,85.55,28450.0,70.5153,70.6391,70.4575,70.6226,28450.0
2020-04-17 11:50:00,85.51,85.52,85.16,85.22,15794.0,70.5896,70.5979,70.3007,70.3502,15794.0
2020-04-17 12:00:00,85.23,85.3,85.07,85.29,14788.0,70.3585,70.4163,70.2264,70.408,14788.0
2020-04-17 12:10:00,85.28,85.41,85.1,85.41,38893.0,70.3997,70.5071,70.2512,70.5071,38893.0
2020-04-17 12:20:00,85.38,85.64,85.35,85.62,34570.0,70.4823,70.6969,70.4575,70.6804,34570.0
2020-04-17 12:30:00,85.61,85.83,85.45,85.81,16338.0,70.6722,70.8538,70.5401,70.8373,16338.0
2020-04-17 12:40:00,85.76,85.79,85.58,85.69,15249.0,70.796,70.8208,70.6474,70.7382,15249.0
2020-04-17 12:50:00,85.7,85.82,85.62,85.66,14535.0,70.7465,70.8455,70.6804,70.7134,14535.0
2020-04-17 13:00:00,85.66,85.73,85.58,85.68,12258.0,70.7134,70.7712,70.6474,70.73,12258.0
2020-04-17 13:10:00,85.67,85.67,85.5,85.66,17350.0,70.7217,70.7217,70.5814,70.7134,17350.0
2020-04-17 13:20:00,85.66,85.66,85.37,85.4,18058.0,70.7134,70.7134,70.474,70.4988,18058.0
2020-04-17 13:30:00,85.42,85.52,85.37,85.47,19314.0,70.5153,70.5979,70.474,70.5566,19314.0
2020-04-17 13:40:00,85.45,85.48,85.17,85.3,29152.0,70.5401,70.5649,70.3089,70.4163,29152.0
2020-04-17 13:50:00,85.32,85.57,85.26,85.56,17648.0,70.4328,70.6391,70.3832,70.6309,17648.0
2020-04-17 14:00:00,85.52,85.59,85.45,85.46,10236.0,70.5979,70.6557,70.5401,70.5483,10236.0
2020-04-17 14:10:00,85.44,85.48,85.17,85.25,22705.0,70.5318,70.5649,70.3089,70.375,22705.0
2020-04-17 14:20:00,85.25,85.42,85.24,85.29,14755.0,70.375,70.5153,70.3667,70.408,14755.0
2020-04-17 14:30:00,85.25,85.25,85.01,85.18,29204.0,70.375,70.375,70.1769,70.3172,29204.0
2020-04-17 14:40:00,85.18,85.3,85.08,85.27,20634.0,70.3172,70.4163,70.2346,70.3915,20634.0
2020-04-17 14:50:00,85.28,85.3,85.1,85.28,16492.0,70.3997,70.4163,70.2512,70.3997,16492.0
2020-04-17 15:00:00,85.29,85.44,85.26,85.44,19655.0,70.408,70.5318,70.3832,70.5318,19655.0
2020-04-17 15:10:00,85.47,85.8,85.45,85.78,23795.0,70.5566,70.829,70.5401,70.8125,23795.0
2020-04-17 15:20:00,85.77,85.93,85.69,85.91,29452.0,70.8043,70.9363,70.7382,70.9198,29452.0
2020-04-17 15:30:00,85.91,86.28,85.91,86.28,43273.0,70.9198,71.2253,70.9198,71.2253,43273.0
2020-04-17 15:40:00,86.29,86.58,86.2,86.57,57773.0,71.2335,71.4729,71.1592,71.4647,57773.0
2020-04-17 15:50:00,86.62,86.97,86.25,86.37,164827.0,71.5059,71.7949,71.2005,71.2996,164827.0
2020-04-20 09:30:00,87.32,87.32,85.31,85.32,90617.0,72.0838,72.0838,70.4245,70.4328,90617.0
2020-04-20 09:40:00,85.32,85.38,84.85,85.07,20018.0,70.4328,70.4823,70.0448,70.2264,20018.0
2020-04-20 09:50:00,85.06,85.31,84.92,85.04,28272.0,70.2181,70.4245,70.1026,70.2016,28272.0
2020-04-20 10:00:00,85.0,85.03,84.65,84.8,40015.0,70.1686,70.1934,69.8797,70.0035,40015.0
2020-04-20 10:10:00,84.84,84.93,84.35,84.48,30836.0,70.0365,70.1108,69.632,69.7393,30836.0
2020-04-20 10:20:00,84.49,84.8,84.49,84.61,37404.0,69.7476,70.0035,69.7476,69.8467,37404.0
2020-04-20 10:30:00,84.61,84.73,84.2,84.43,41152.0,69.8467,69.9457,69.5082,69.6981,41152.0
2020-04-20 10:40:00,84.4,84.74,84.29,84.64,22905.0,69.6733,69.954,69.5825,69.8714,22905.0
2020-04-20 10:50:00,84.64,84.82,84.53,84.55,15974.0,69.8714,70.02,69.7806,69.7971,15974.0
2020-04-20 11:00:00,84.49,84.61,84.4,84.48,23684.0,69.7476,69.8467,69.6733,69.7393,23684.0
2020-04-20 11:10:00,84.51,84.56,84.13,84.29,25362.0,69.7641,69.8054,69.4504,69.5825,25362.0
2020-04-20 11:20:00,84.3,84.57,84.17,84.48,27100.0,69.5907,69.8136,69.4834,69.7393,27100.0
2020-04-20 11:30:00,84.49,84.68,84.31,84.68,13343.0,69.7476,69.9044,69.599,69.9044,13343.0
2020-04-20 11:40:00,84.72,84.75,84.59,84.6,16148.0,69.9375,69.9622,69.8301,69.8384,16148.0
2020-04-20 11:50:00,84.63,84.84,84.59,84.61,23433.0,69.8632,70.0365,69.8301,69.8467,23433.0
2020-04-20 12:00:00,84.62,84.68,84.47,84.63,23820.0,69.8549,69.9044,69.7311,69.8632,23820.0
2020-04-20 12:10:00,84.61,84.62,84.3,84.31,18538.0,69.8467,69.8549,69.5907,69.599,18538.0
2020-04-20 12:20:00,84.28,84.48,84.24,84.4,23291.0,69.5742,69.7393,69.5412,69.6733,23291.0
2020-04-20 12:30:00,84.41,84.61,84.4,84.6,28802.0,69.6816,69.8467,69.6733,69.8384,28802.0
2020-04-20 12:40:00,84.61,84.64,84.42,84.51,12356.0,69.8467,69.8714,69.6898,69.7641,12356.0
2020-04-20 12:50:00,84.51,84.57,84.4,84.42,14028.0,69.7641,69.8136,69.6733,69.6898,14028.0
2020-04-20 13:00:00,84.43,84.48,84.17,84.34,31383.0,69.6981,69.7393,69.4834,69.6238,31383.0
2020-04-20 13:10:00,84.31,84.32,84.03,84.03,21803.0,69.599,69.6073,69.3679,69.3679,21803.0
2020-04-20 13:20:00,84.03,84.04,83.84,83.84,22878.0,69.3679,69.3761,69.211,69.211,22878.0
2020-04-20 13:30:00,83.82,83.87,83.69,83.85,20819.0,69.1945,69.2358,69.0872,69.2193,20819.0
2020-04-20 13:40:00,83.87,83.98,83.83,83.84,18377.0,69.2358,69.3266,69.2028,69.211,18377.0
2020-04-20 13:50:00,83.86,83.92,83.77,83.78,15821.0,69.2275,69.2771,69.1532,69.1615,15821.0
2020-04-20 14:00:00,83.78,83.87,83.54,83.55,20753.0,69.1615,69.2358,68.9634,68.9716,20753.0
2020-04-20 14:10:00,83.54,83.56,83.24,83.29,26565.0,68.9634,68.9799,68.7157,68.757,26565.0
2020-04-20 14:20:00,83.29,83.36,83.21,83.29,34540.0,68.757,68.8148,68.6909,68.757,34540.0
2020-04-20 14:30:00,83.3,83.72,83.3,83.62,44068.0,68.7652,69.1119,68.7652,69.0294,44068.0
2020-04-20 14:40:00,83.63,83.67,83.41,83.67,53056.0,69.0377,69.0707,68.856,69.0707,53056.0
2020-04-20 14:50:00,83.67,83.68,83.19,83.19,63662.0,69.0707,69.0789,68.6744,68.6744,63662.0
2020-04-20 15:00:00,83.17,83.4,82.93,82.97,57217.0,68.6579,68.8478,68.4598,68.4928,57217.0
2020-04-20 15:10:00,83.02,83.18,82.9,82.95,47806.0,68.5341,68.6662,68.435,68.4763,47806.0
2020-04-20 15:20:00,82.98,83.18,82.83,83.18,71470.0,68.5011,68.6662,68.3772,68.6662,71470.0
2020-04-20 15:30:00,83.19,83.44,83.06,83.07,50921.0,68.6744,68.8808,68.5671,68.5754,50921.0
2020-04-20 15:40:00,83.09,83.33,83.05,83.19,54123.0,68.5919,68.79,68.5589,68.6744,54123.0
2020-04-20 15:50:00,83.18,83.25,82.83,82.91,251610.0,68.6662,68.724,68.3772,68.4433,251610.0
2020-04-21 09:30:00,81.77,82.1,81.49,82.01,106923.0,67.5022,67.7746,67.2711,67.7003,106923.0
2020-04-21 09:40:00,82.07,82.45,81.85,82.29,31933.0,67.7499,68.0635,67.5682,67.9315,31933.0
2020-04-21 09:50:00,82.28,82.7,82.28,82.42,33523.0,67.9232,68.2699,67.9232,68.0388,33523.0
2020-04-21 10:00:00,82.41,82.41,81.95,82.02,39169.0,68.0305,68.0305,67.6508,67.7086,39169.0
2020-04-21 10:10:00,81.97,82.01,81.59,81.88,54182.0,67.6673,67.7003,67.3536,67.593,54182.0
2020-04-21 10:20:00,81.92,82.59,81.92,82.44,25850.0,67.626,68.1791,67.626,68.0553,25850.0
2020-04-21 10:30:00,82.46,82.56,81.7,81.76,48639.0,68.0718,68.1544,67.4444,67.4939,48639.0
2020-04-21 10:40:00,81.78,82.02,81.69,81.88,26334.0,67.5105,67.7086,67.4362,67.593,26334.0
2020-04-21 10:50:00,81.91,82.24,81.91,81.96,39943.0,67.6178,67.8902,67.6178,67.659,39943.0
2020-04-21 11:00:00,81.81,81.82,81.34,81.68,55676.0,67.5352,67.5435,67.1472,67.4279,55676.0
2020-04-21 11:10:00,81.67,81.7,81.42,81.7,27708.0,67.4196,67.4444,67.2133,67.4444,27708.0
2020-04-21 11:20:00,81.72,81.92,81.36,81.45,36339.0,67.4609,67.626,67.1637,67.238,36339.0
2020-04-21 11:30:00,81.49,81.75,81.43,81.54,36903.0,67.2711,67.4857,67.2215,67.3123,36903.0
2020-04-21 11:40:00,81.53,81.53,81.13,81.21,29654.0,67.3041,67.3041,66.9739,67.0399,29654.0
2020-04-21 11:50:00,81.18,81.57,81.13,81.41,36142.0,67.0151,67.3371,66.9739,67.205,36142.0
2020-04-21 12:00:00,81.42,81.42,81.17,81.36,14592.0,67.2133,67.2133,67.0069,67.1637,14592.0
2020-04-21 12:10:00,81.36,81.65,81.32,81.46,47323.0,67.1637,67.4031,67.1307,67.2463,47323.0
2020-04-21 12:20:00,81.5,81.59,81.28,81.3,18470.0,67.2793,67.3536,67.0977,67.1142,18470.0
2020-04-21 12:30:00,81.32,81.39,81.12,81.18,30137.0,67.1307,67.1885,66.9656,67.0151,30137.0
2020-04-21 12:40:00,81.16,81.28,81.03,81.28,19788.0,66.9986,67.0977,66.8913,67.0977,19788.0
2020-04-21 12:50:00,81.28,81.59,81.26,81.46,24756.0,67.0977,67.3536,67.0812,67.2463,24756.0
2020-04-21 13:00:00,81.47,81.62,81.27,81.32,23756.0,67.2545,67.3784,67.0894,67.1307,23756.0
2020-04-21 13:10:00,81.33,81.41,81.06,81.28,32036.0,67.139,67.205,66.9161,67.0977,32036.0
2020-04-21 13:20:00,81.32,81.55,81.31,81.36,14599.0,67.1307,67.3206,67.1225,67.1637,14599.0
2020-04-21 13:30:00,81.35,81.47,81.19,81.42,14731.0,67.1555,67.2545,67.0234,67.2133,14731.0
2020-04-21 13:40:00,81.42,81.54,81.12,81.14,26491.0,67.2133,67.3123,66.9656,66.9821,26491.0
2020-04-21 13:50:00,81.17,81.31,81.04,81.05,18943.0,67.0069,67.1225,66.8996,66.9078,18943.0
2020-04-21 14:00:00,81.05,81.44,81.02,81.36,23374.0,66.9078,67.2298,66.8831,67.1637,23374.0
2020-04-21 14:10:00,81.32,81.42,81.22,81.28,23377.0,67.1307,67.2133,67.0482,67.0977,23377.0
2020-04-21 14:20:00,81.27,81.73,81.24,81.61,42592.0,67.0894,67.4692,67.0647,67.3701,42592.0
2020-04-21 14:30:00,81.6,81.64,81.29,81.37,31297.0,67.3619,67.3949,67.106,67.172,31297.0
2020-04-21 14:40:00,81.36,81.37,81.05,81.17,25004.0,67.1637,67.172,66.9078,67.0069,25004.0
2020-04-21 14:50:00,81.18,81.45,81.13,81.17,30884.0,67.0151,67.238,66.9739,67.0069,30884.0
2020-04-21 15:00:00,81.22,81.35,80.91,81.06,59585.0,67.0482,67.1555,66.7923,66.9161,59585.0
2020-04-21 15:10:00,81.05,81.84,81.05,81.84,39223.0,66.9078,67.56,66.9078,67.56,39223.0
2020-04-21 15:20:00,81.82,82.04,81.75,81.99,61810.0,67.5435,67.7251,67.4857,67.6838,61810.0
2020-04-21 15:30:00,81.97,82.53,81.93,82.26,111057.0,67.6673,68.1296,67.6343,67.9067,111057.0
2020-04-21 15:40:00,82.26,82.39,81.99,82.08,157466.0,67.9067,68.014,67.6838,67.7581,157466.0
2020-04-21 15:50:00,82.11,82.84,82.01,82.45,411437.0,67.7829,68.3855,67.7003,68.0635,411437.0
2020-04-22 09:30:00,83.55,83.71,83.07,83.68,78776.0,68.9716,69.1037,68.5754,69.0789,78776.0
2020-04-22 09:40:00,83.68,83.96,83.61,83.74,59753.0,69.0789,69.3101,69.0211,69.1285,59753.0
2020-04-22 09:50:00,83.73,83.88,83.52,83.85,54997.0,69.1202,69.244,68.9468,69.2193,54997.0
2020-04-22 10:00:00,83.81,84.34,83.75,84.34,74955.0,69.1862,69.6238,69.1367,69.6238,74955.0
2020-04-22 10:10:00,84.35,84.76,84.07,84.16,90117.0,69.632,69.9705,69.4009,69.4752,90117.0
2020-04-22 10:20:00,84.18,84.62,84.12,84.59,58148.0,69.4917,69.8549,69.4422,69.8301,58148.0
2020-04-22 10:30:00,84.6,85.16,84.58,85.06,83176.0,69.8384,70.3007,69.8219,70.2181,83176.0
2020-04-22 10:40:00,85.05,85.09,84.92,85.06,110982.0,70.2099,70.2429,70.1026,70.2181,110982.0
2020-04-22 10:50:00,85.03,85.05,84.8,85.0,110436.0,70.1934,70.2099,70.0035,70.1686,110436.0
2020-04-22 11:00:00,85.0,85.02,84.62,84.74,102562.0,70.1686,70.1851,69.8549,69.954,102562.0
2020-04-22 11:10:00,84.74,85.24,84.71,85.16,51006.0,69.954,70.3667,69.9292,70.3007,51006.0
2020-04-22 11:20:00,85.15,85.33,85.03,85.27,45884.0,70.2924,70.441,70.1934,70.3915,45884.0
2020-04-22 11:30:00,85.27,85.34,84.93,85.02,69924.0,70.3915,70.4493,70.1108,70.1851,69924.0
2020-04-22 11:40:00,85.0,85.42,84.93,85.41,19055.0,70.1686,70.5153,70.1108,70.5071,19055.0
2020-04-22 11:50:00,85.39,85.41,85.19,85.31,21952.0,70.4906,70.5071,70.3255,70.4245,21952.0
2020-04-22 12:00:00,85.32,85.44,84.9,84.91,23877.0,70.4328,70.5318,70.0861,70.0943,23877.0
2020-04-22 12:10:00,84.92,85.19,84.92,85.19,15107.0,70.1026,70.3255,70.1026,70.3255,15107.0
2020-04-22 12:20:00,85.18,85.32,85.06,85.16,51963.0,70.3172,70.4328,70.2181,70.3007,51963.0
2020-04-22 12:30:00,85.13,85.2,85.01,85.18,22696.0,70.2759,70.3337,70.1769,70.3172,22696.0
2020-04-22 12:40:00,85.19,85.32,85.1,85.11,14942.0,70.3255,70.4328,70.2512,70.2594,14942.0
2020-04-22 12:50:00,85.13,85.18,84.96,85.0,22295.0,70.2759,70.3172,70.1356,70.1686,22295.0
2020-04-22 13:00:00,85.0,85.17,84.99,85.03,39586.0,70.1686,70.3089,70.1603,70.1934,39586.0
2020-04-22 13:10:00,85.04,85.21,85.03,85.16,18048.0,70.2016,70.342,70.1934,70.3007,18048.0
2020-04-22 13:20:00,85.16,85.38,85.13,85.38,18575.0,70.3007,70.4823,70.2759,70.4823,18575.0
2020-04-22 13:30:00,85.4,85.48,85.28,85.31,22583.0,70.4988,70.5649,70.3997,70.4245,22583.0
2020-04-22 13:40:00,85.31,85.53,85.3,85.34,30040.0,70.4245,70.6061,70.4163,70.4493,30040.0
2020-04-22 13:50:00,85.32,85.54,85.26,85.3,13930.0,70.4328,70.6144,70.3832,70.4163,13930.0
2020-04-22 14:00:00,85.31,85.4,85.12,85.32,30890.0,70.4245,70.4988,70.2677,70.4328,30890.0
2020-04-22 14:10:00,85.33,85.33,85.13,85.23,27168.0,70.441,70.441,70.2759,70.3585,27168.0
2020-04-22 14:20:00,85.24,85.43,85.16,85.26,17227.0,70.3667,70.5236,70.3007,70.3832,17227.0
2020-04-22 14:30:00,85.25,85.51,85.24,85.41,22880.0,70.375,70.5896,70.3667,70.5071,22880.0
2020-04-22 14:40:00,85.4,85.53,85.37,85.44,16285.0,70.4988,70.6061,70.474,70.5318,16285.0
2020-04-22 14:50:00,85.42,85.58,85.34,85.44,26271.0,70.5153,70.6474,70.4493,70.5318,26271.0
2020-04-22 15:00:00,85.45,85.55,85.37,85.46,26653.0,70.5401,70.6226,70.474,70.5483,26653.0
2020-04-22 15:10:00,85.45,85.45,85.18,85.33,28267.0,70.5401,70.5401,70.3172,70.441,28267.0
2020-04-22 15:20:00,85.3,85.46,85.28,85.31,25453.0,70.4163,70.5483,70.3997,70.4245,25453.0
2020-04-22 15:30:00,85.3,85.45,85.19,85.26,34312.0,70.4163,70.5401,70.3255,70.3832,34312.0
2020-04-22 15:40:00,85.29,85.29,85.1,85.28,37976.0,70.408,70.408,70.2512,70.3997,37976.0
2020-04-22 15:50:00,85.32,85.67,84.93,84.99,189972.0,70.4328,70.7217,70.1108,70.1603,189972.0
2020-04-23 09:30:00,84.82,85.17,84.06,85.02,73697.0,70.02,70.3089,69.3926,70.1851,73697.0
2020-04-23 09:40:00,84.95,85.19,84.77,84.8,56293.0,70.1273,70.3255,69.9787,70.0035,56293.0
2020-04-23 09:50:00,84.78,84.9,84.53,84.75,46691.0,69.987,70.0861,69.7806,69.9622,46691.0
2020-04-23 10:00:00,84.79,85.0,84.47,84.61,39007.0,69.9952,70.1686,69.7311,69.8467,39007.0
2020-04-23 10:10:00,84.59,84.84,84.53,84.7,16608.0,69.8301,70.0365,69.7806,69.921,16608.0
2020-04-23 10:20:00,84.69,84.83,84.08,84.16,32233.0,69.9127,70.0283,69.4091,69.4752,32233.0
2020-04-23 10:30:00,84.2,84.25,83.92,84.09,52564.0,69.5082,69.5495,69.2771,69.4174,52564.0
2020-04-23 10:40:00,84.11,84.65,84.05,84.35,45631.0,69.4339,69.8797,69.3844,69.632,45631.0
2020-04-23 10:50:00,84.38,84.38,83.85,84.03,18486.0,69.6568,69.6568,69.2193,69.3679,18486.0
2020-04-23 11:00:00,84.02,84.03,83.81,83.96,35912.0,69.3596,69.3679,69.1862,69.3101,35912.0
2020-04-23 11:10:00,83.96,84.01,83.8,83.95,22928.0,69.3101,69.3513,69.178,69.3018,22928.0
2020-04-23 11:20:00,83.95,84.01,83.66,83.67,47106.0,69.3018,69.3513,69.0624,69.0707,47106.0
2020-04-23 11:30:00,83.68,83.87,83.46,83.86,68785.0,69.0789,69.2358,68.8973,69.2275,68785.0
2020-04-23 11:40:00,83.85,84.14,83.85,83.89,63834.0,69.2193,69.4587,69.2193,69.2523,63834.0
2020-04-23 11:50:00,83.83,83.83,83.51,83.59,23203.0,69.2028,69.2028,68.9386,69.0046,23203.0
2020-04-23 12:00:00,83.49,83.73,83.44,83.7,21542.0,68.9221,69.1202,68.8808,69.0954,21542.0
2020-04-23 12:10:00,83.66,83.74,83.55,83.65,24164.0,69.0624,69.1285,68.9716,69.0542,24164.0
2020-04-23 12:20:00,83.65,83.87,83.64,83.74,18906.0,69.0542,69.2358,69.0459,69.1285,18906.0
2020-04-23 12:30:00,83.73,83.89,83.64,83.89,13523.0,69.1202,69.2523,69.0459,69.2523,13523.0
2020-04-23 12:40:00,83.88,83.88,82.86,83.34,54971.0,69.244,69.244,68.402,68.7983,54971.0
2020-04-23 12:50:00,83.34,83.49,83.04,83.33,48640.0,68.7983,68.9221,68.5506,68.79,48640.0
2020-04-23 13:00:00,83.31,83.55,83.23,83.35,16661.0,68.7735,68.9716,68.7074,68.8065,16661.0
2020-04-23 13:10:00,83.4,83.55,83.31,83.31,78521.0,68.8478,68.9716,68.7735,68.7735,78521.0
2020-04-23 13:20:00,83.28,83.28,82.97,83.16,30740.0,68.7487,68.7487,68.4928,68.6497,30740.0
2020-04-23 13:30:00,83.14,83.26,83.12,83.12,21938.0,68.6332,68.7322,68.6166,68.6166,21938.0
2020-04-23 13:40:00,83.12,83.22,82.86,82.91,45266.0,68.6166,68.6992,68.402,68.4433,45266.0
2020-04-23 13:50:00,82.93,83.13,82.92,83.05,42331.0,68.4598,68.6249,68.4515,68.5589,42331.0
2020-04-23 14:00:00,83.03,83.27,82.88,83.07,46992.0,68.5423,68.7405,68.4185,68.5754,46992.0
2020-04-23 14:10:00,83.03,83.6,82.95,83.58,33002.0,68.5423,69.0129,68.4763,68.9964,33002.0
2020-04-23 14:20:00,83.59,83.82,83.42,83.44,39976.0,69.0046,69.1945,68.8643,68.8808,39976.0
2020-04-23 14:30:00,83.43,83.55,83.18,83.18,30068.0,68.8725,68.9716,68.6662,68.6662,30068.0
2020-04-23 14:40:00,83.25,83.45,83.21,83.24,22299.0,68.724,68.8891,68.6909,68.7157,22299.0
2020-04-23 14:50:00,83.27,83.62,83.24,83.61,18934.0,68.7405,69.0294,68.7157,69.0211,18934.0
2020-04-23 15:00:00,83.6,83.7,83.46,83.46,30494.0,69.0129,69.0954,68.8973,68.8973,30494.0
2020-04-23 15:10:00,83.44,83.44,82.98,83.03,51823.0,68.8808,68.8808,68.5011,68.5423,51823.0
2020-04-23 15:20:00,83.03,83.2,82.96,83.15,53779.0,68.5423,68.6827,68.4846,68.6414,53779.0
2020-04-23 15:30:00,83.1,83.37,82.99,83.19,33947.0,68.6001,68.823,68.5093,68.6744,33947.0
2020-04-23 15:40:00,83.18,83.27,83.0,83.23,49202.0,68.6662,68.7405,68.5176,68.7074,49202.0
2020-04-23 15:50:00,83.21,83.21,82.95,83.04,147107.0,68.6909,68.6909,68.4763,68.5506,147107.0
2020-04-24 09:30:00,82.77,83.2,82.74,83.14,186522.0,68.3277,68.6827,68.3029,68.6332,186522.0
2020-04-24 09:40:00,83.13,83.18,82.66,82.73,81707.0,68.6249,68.6662,68.2369,68.2947,81707.0
2020-04-24 09:50:00,82.74,82.8,82.62,82.76,38296.0,68.3029,68.3525,68.2039,68.3195,38296.0
2020-04-24 10:00:00,82.79,83.13,82.72,82.74,74301.0,68.3442,68.6249,68.2864,68.3029,74301.0
2020-04-24 10:10:00,82.77,83.06,82.59,82.94,88508.0,68.3277,68.5671,68.1791,68.468,88508.0
2020-04-24 10:20:00,82.95,82.95,82.72,82.76,57701.0,68.4763,68.4763,68.2864,68.3195,57701.0
2020-04-24 10:30:00,82.78,83.07,82.68,82.87,21904.0,68.336,68.5754,68.2534,68.4103,21904.0
2020-04-24 10:40:00,82.86,82.92,82.77,82.84,53182.0,68.402,68.4515,68.3277,68.3855,53182.0
2020-04-24 10:50:00,82.89,82.97,82.78,82.78,72232.0,68.4268,68.4928,68.336,68.336,72232.0
2020-04-24 11:00:00,82.8,82.88,82.68,82.83,68448.0,68.3525,68.4185,68.2534,68.3772,68448.0
2020-04-24 11:10:00,82.82,82.85,82.6,82.82,48773.0,68.369,68.3938,68.1874,68.369,48773.0
2020-04-24 11:20:00,82.9,83.01,82.75,82.97,36366.0,68.435,68.5258,68.3112,68.4928,36366.0
2020-04-24 11:30:00,82.97,83.0,82.83,82.95,19933.0,68.4928,68.5176,68.3772,68.4763,19933.0
2020-04-24 11:40:00,82.93,82.93,82.77,82.81,26687.0,68.4598,68.4598,68.3277,68.3607,26687.0
2020-04-24 11:50:00,82.81,82.81,82.69,82.75,35485.0,68.3607,68.3607,68.2617,68.3112,35485.0
2020-04-24 12:00:00,82.74,82.86,82.69,82.83,26844.0,68.3029,68.402,68.2617,68.3772,26844.0
2020-04-24 12:10:00,82.84,82.96,82.78,82.91,32965.0,68.3855,68.4846,68.336,68.4433,32965.0
2020-04-24 12:20:00,82.9,82.93,82.72,82.93,23099.0,68.435,68.4598,68.2864,68.4598,23099.0
2020-04-24 12:30:00,82.94,82.96,82.69,82.89,15078.0,68.468,68.4846,68.2617,68.4268,15078.0
2020-04-24 12:40:00,82.89,83.05,82.89,83.0,20701.0,68.4268,68.5589,68.4268,68.5176,20701.0
2020-04-24 12:50:00,83.0,83.01,82.81,82.85,13604.0,68.5176,68.5258,68.3607,68.3938,13604.0
2020-04-24 13:00:00,82.88,82.92,82.79,82.91,24015.0,68.4185,68.4515,68.3442,68.4433,24015.0
2020-04-24 13:10:00,82.92,83.02,82.88,83.01,22416.0,68.4515,68.5341,68.4185,68.5258,22416.0
2020-04-24 13:20:00,83.0,83.09,82.92,83.09,18775.0,68.5176,68.5919,68.4515,68.5919,18775.0
2020-04-24 13:30:00,83.1,83.11,82.96,82.98,23862.0,68.6001,68.6084,68.4846,68.5011,23862.0
2020-04-24 13:40:00,82.96,82.98,82.76,82.81,23840.0,68.4846,68.5011,68.3195,68.3607,23840.0
2020-04-24 13:50:00,82.79,82.98,82.72,82.98,21020.0,68.3442,68.5011,68.2864,68.5011,21020.0
2020-04-24 14:00:00,82.97,83.16,82.88,83.04,18164.0,68.4928,68.6497,68.4185,68.5506,18164.0
2020-04-24 14:10:00,83.03,83.04,82.92,82.95,18369.0,68.5423,68.5506,68.4515,68.4763,18369.0
2020-04-24 14:20:00,82.93,82.95,82.79,82.86,14074.0,68.4598,68.4763,68.3442,68.402,14074.0
2020-04-24 14:30:00,82.85,83.16,82.82,83.14,28868.0,68.3938,68.6497,68.369,68.6332,28868.0
2020-04-24 14:40:00,83.16,83.22,83.11,83.16,16083.0,68.6497,68.6992,68.6084,68.6497,16083.0
2020-04-24 14:50:00,83.15,83.24,83.06,83.2,20904.0,68.6414,68.7157,68.5671,68.6827,20904.0
2020-04-24 15:00:00,83.19,83.19,82.9,83.18,27990.0,68.6744,68.6744,68.435,68.6662,27990.0
2020-04-24 15:10:00,83.17,83.21,82.89,83.04,47597.0,68.6579,68.6909,68.4268,68.5506,47597.0
2020-04-24 15:20:00,83.07,83.27,82.91,83.27,34654.0,68.5754,68.7405,68.4433,68.7405,34654.0
2020-04-24 15:30:00,83.27,83.32,83.13,83.29,34469.0,68.7405,68.7817,68.6249,68.757,34469.0
2020-04-24 15:40:00,83.3,83.62,83.22,83.3,57379.0,68.7652,69.0294,68.6992,68.7652,57379.0
2020-04-24 15:50:00,83.3,83.33,82.91,83.17,168600.0,68.7652,68.79,68.4433,68.6579,168600.0
2020-04-27 09:30:00,83.78,84.29,83.68,84.16,69832.0,69.1615,69.5825,69.0789,69.4752,69832.0
2020-04-27 09:40:00,84.13,84.35,83.9,83.93,41017.0,69.4504,69.632,69.2605,69.2853,41017.0
2020-04-27 09:50:00,83.9,83.96,83.7,83.75,64771.0,69.2605,69.3101,69.0954,69.1367,64771.0
2020-04-27 10:00:00,83.73,84.21,83.69,83.82,40773.0,69.1202,69.5164,69.0872,69.1945,40773.0
2020-04-27 10:10:00,83.8,83.82,83.57,83.67,34856.0,69.178,69.1945,68.9881,69.0707,34856.0
2020-04-27 10:20:00,83.71,84.1,83.69,84.06,30160.0,69.1037,69.4256,69.0872,69.3926,30160.0
2020-04-27 10:30:00,84.09,84.14,83.94,83.97,17554.0,69.4174,69.4587,69.2936,69.3183,17554.0
2020-04-27 10:40:00,84.02,84.15,83.93,84.13,20723.0,69.3596,69.4669,69.2853,69.4504,20723.0
2020-04-27 10:50:00,84.13,84.27,83.98,83.98,22182.0,69.4504,69.566,69.3266,69.3266,22182.0
2020-04-27 11:00:00,84.01,84.02,83.65,83.86,25386.0,69.3513,69.3596,69.0542,69.2275,25386.0
2020-04-27 11:10:00,83.86,83.97,83.76,83.96,17670.0,69.2275,69.3183,69.145,69.3101,17670.0
2020-04-27 11:20:00,83.97,84.03,83.7,83.75,32146.0,69.3183,69.3679,69.0954,69.1367,32146.0
2020-04-27 11:30:00,83.74,84.18,83.74,84.1,21908.0,69.1285,69.4917,69.1285,69.4256,21908.0
2020-04-27 11:40:00,84.12,84.26,84.05,84.17,15789.0,69.4422,69.5577,69.3844,69.4834,15789.0
2020-04-27 11:50:00,84.16,84.37,84.16,84.31,22415.0,69.4752,69.6485,69.4752,69.599,22415.0
2020-04-27 12:00:00,84.3,84.32,84.09,84.17,33382.0,69.5907,69.6073,69.4174,69.4834,33382.0
2020-04-27 12:10:00,84.2,84.29,84.14,84.23,17188.0,69.5082,69.5825,69.4587,69.533,17188.0
2020-04-27 12:20:00,84.23,84.27,84.11,84.23,15593.0,69.533,69.566,69.4339,69.533,15593.0
2020-04-27 12:30:00,84.23,84.39,84.19,84.31,14669.0,69.533,69.665,69.4999,69.599,14669.0
2020-04-27 12:40:00,84.32,84.34,84.06,84.06,16902.0,69.6073,69.6238,69.3926,69.3926,16902.0
2020-04-27 12:50:00,84.07,84.12,83.96,84.03,23248.0,69.4009,69.4422,69.3101,69.3679,23248.0
2020-04-27 13:00:00,84.03,84.03,83.89,83.95,15271.0,69.3679,69.3679,69.2523,69.3018,15271.0
2020-04-27 13:10:00,83.96,83.99,83.84,83.95,48255.0,69.3101,69.3348,69.211,69.3018,48255.0
2020-04-27 13:20:00,83.95,84.01,83.82,83.82,36566.0,69.3018,69.3513,69.1945,69.1945,36566.0
2020-04-27 13:30:00,83.8,83.99,83.8,83.93,23961.0,69.178,69.3348,69.178,69.2853,23961.0
2020-04-27 13:40:00,83.93,83.94,83.67,83.68,23010.0,69.2853,69.2936,69.0707,69.0789,23010.0
2020-04-27 13:50:00,83.68,83.92,83.68,83.87,18925.0,69.0789,69.2771,69.0789,69.2358,18925.0
2020-04-27 14:00:00,83.85,84.07,83.82,83.83,22216.0,69.2193,69.4009,69.1945,69.2028,22216.0
2020-04-27 14:10:00,83.82,83.84,83.69,83.78,12365.0,69.1945,69.211,69.0872,69.1615,12365.0
2020-04-27 14:20:00,83.79,83.85,83.67,83.8,10113.0,69.1697,69.2193,69.0707,69.178,10113.0
2020-04-27 14:30:00,83.78,83.86,83.63,83.63,15169.0,69.1615,69.2275,69.0377,69.0377,15169.0
2020-04-27 14:40:00,83.65,83.79,83.65,83.78,45596.0,69.0542,69.1697,69.0542,69.1615,45596.0
2020-04-27 14:50:00,83.78,83.78,83.47,83.49,116808.0,69.1615,69.1615,68.9056,68.9221,116808.0
2020-04-27 15:00:00,83.5,83.81,83.49,83.61,46787.0,68.9303,69.1862,68.9221,69.0211,46787.0
2020-04-27 15:10:00,83.62,83.69,83.55,83.68,21231.0,69.0294,69.0872,68.9716,69.0789,21231.0
2020-04-27 15:20:00,83.69,83.78,83.6,83.6,31201.0,69.0872,69.1615,69.0129,69.0129,31201.0
2020-04-27 15:30:00,83.62,83.69,83.57,83.67,38851.0,69.0294,69.0872,68.9881,69.0707,38851.0
2020-04-27 15:40:00,83.69,83.84,83.69,83.76,38853.0,69.0872,69.211,69.0872,69.145,38853.0
2020-04-27 15:50:00,83.85,83.94,83.57,83.6,143221.0,69.2193,69.2936,68.9881,69.0129,143221.0
2020-04-28 09:30:00,84.72,86.0,84.72,85.86,138692.0,69.9375,70.9941,69.9375,70.8785,138692.0
2020-04-28 09:40:00,85.92,86.28,85.86,85.92,51489.0,70.9281,71.2253,70.8785,70.9281,51489.0
2020-04-28 09:50:00,85.94,86.57,85.75,85.75,53755.0,70.9446,71.4647,70.7877,70.7877,53755.0
2020-04-28 10:00:00,85.75,85.94,85.5,85.77,33977.0,70.7877,70.9446,70.5814,70.8043,33977.0
2020-04-28 10:10:00,85.72,86.19,85.59,86.09,29884.0,70.763,71.151,70.6557,71.0684,29884.0
2020-04-28 10:20:00,86.06,86.17,85.83,85.93,26042.0,71.0436,71.1345,70.8538,70.9363,26042.0
2020-04-28 10:30:00,85.91,85.95,85.55,85.86,22516.0,70.9198,70.9528,70.6226,70.8785,22516.0
2020-04-28 10:40:00,85.85,85.88,85.36,85.48,23823.0,70.8703,70.8951,70.4658,70.5649,23823.0
2020-04-28 10:50:00,85.45,85.57,84.93,84.97,37242.0,70.5401,70.6391,70.1108,70.1438,37242.0
2020-04-28 11:00:00,84.97,85.33,84.93,85.25,39797.0,70.1438,70.441,70.1108,70.375,39797.0
2020-04-28 11:10:00,85.24,85.63,85.21,85.34,34793.0,70.3667,70.6887,70.342,70.4493,34793.0
2020-04-28 11:20:00,85.34,85.52,85.18,85.45,34294.0,70.4493,70.5979,70.3172,70.5401,34294.0
2020-04-28 11:30:00,85.42,85.62,85.39,85.57,36697.0,70.5153,70.6804,70.4906,70.6391,36697.0
2020-04-28 11:40:00,85.54,85.64,85.4,85.4,36975.0,70.6144,70.6969,70.4988,70.4988,36975.0
2020-04-28 11:50:00,85.39,85.39,84.69,84.85,36432.0,70.4906,70.4906,69.9127,70.0448,36432.0
2020-04-28 12:00:00,84.85,84.88,84.65,84.87,22160.0,70.0448,70.0695,69.8797,70.0613,22160.0
2020-04-28 12:10:00,84.89,84.91,84.34,84.41,22308.0,70.0778,70.0943,69.6238,69.6816,22308.0
2020-04-28 12:20:00,84.42,84.6,84.39,84.45,27118.0,69.6898,69.8384,69.665,69.7146,27118.0
2020-04-28 12:30:00,84.42,84.59,84.37,84.53,28872.0,69.6898,69.8301,69.6485,69.7806,28872.0
2020-04-28 12:40:00,84.52,84.6,84.41,84.53,26972.0,69.7724,69.8384,69.6816,69.7806,26972.0
2020-04-28 12:50:00,84.51,84.75,84.34,84.66,23736.0,69.7641,69.9622,69.6238,69.8879,23736.0
2020-04-28 13:00:00,84.67,84.71,84.57,84.64,18520.0,69.8962,69.9292,69.8136,69.8714,18520.0
2020-04-28 13:10:00,84.65,84.68,84.41,84.41,19498.0,69.8797,69.9044,69.6816,69.6816,19498.0
2020-04-28 13:20:00,84.43,84.73,84.41,84.67,18498.0,69.6981,69.9457,69.6816,69.8962,18498.0
2020-04-28 13:30:00,84.65,84.69,84.47,84.52,16522.0,69.8797,69.9127,69.7311,69.7724,16522.0
2020-04-28 13:40:00,84.53,84.9,84.53,84.87,21125.0,69.7806,70.0861,69.7806,70.0613,21125.0
2020-04-28 13:50:00,84.86,84.92,84.51,84.51,23977.0,70.053,70.1026,69.7641,69.7641,23977.0
2020-04-28 14:00:00,84.5,84.63,84.48,84.54,12649.0,69.7558,69.8632,69.7393,69.7889,12649.0
2020-04-28 14:10:00,84.55,84.66,84.43,84.45,20947.0,69.7971,69.8879,69.6981,69.7146,20947.0
2020-04-28 14:20:00,84.46,84.54,84.36,84.41,18566.0,69.7228,69.7889,69.6403,69.6816,18566.0
2020-04-28 14:30:00,84.42,84.55,84.38,84.4,14858.0,69.6898,69.7971,69.6568,69.6733,14858.0
2020-04-28 14:40:00,84.41,84.57,84.39,84.46,15936.0,69.6816,69.8136,69.665,69.7228,15936.0
2020-04-28 14:50:00,84.46,84.59,84.43,84.49,15803.0,69.7228,69.8301,69.6981,69.7476,15803.0
2020-04-28 15:00:00,84.49,84.62,84.47,84.58,24290.0,69.7476,69.8549,69.7311,69.8219,24290.0
2020-04-28 15:10:00,84.56,84.65,84.41,84.5,70121.0,69.8054,69.8797,69.6816,69.7558,70121.0
2020-04-28 15:20:00,84.49,84.65,84.26,84.44,47971.0,69.7476,69.8797,69.5577,69.7063,47971.0
2020-04-28 15:30:00,84.44,84.58,84.4,84.58,51357.0,69.7063,69.8219,69.6733,69.8219,51357.0
2020-04-28 15:40:00,84.58,84.67,84.3,84.31,61338.0,69.8219,69.8962,69.5907,69.599,61338.0
2020-04-28 15:50:00,84.27,84.67,84.2,84.62,183546.0,69.566,69.8962,69.5082,69.8549,183546.0
2020-04-29 09:30:00,85.75,85.8,85.18,85.52,51007.0,70.7877,70.829,70.3172,70.5979,51007.0
2020-04-29 09:40:00,85.44,85.53,84.78,84.83,19859.0,70.5318,70.6061,69.987,70.0283,19859.0
2020-04-29 09:50:00,84.86,85.05,84.6,84.64,22368.0,70.053,70.2099,69.8384,69.8714,22368.0
2020-04-29 10:00:00,84.58,84.67,83.69,83.72,31564.0,69.8219,69.8962,69.0872,69.1119,31564.0
2020-04-29 10:10:00,83.74,83.79,83.11,83.18,52733.0,69.1285,69.1697,68.6084,68.6662,52733.0
2020-04-29 10:20:00,83.21,83.21,82.87,83.15,44368.0,68.6909,68.6909,68.4103,68.6414,44368.0
2020-04-29 10:30:00,83.22,83.57,83.21,83.31,31363.0,68.6992,68.9881,68.6909,68.7735,31363.0
2020-04-29 10:40:00,83.24,83.4,83.17,83.32,23492.0,68.7157,68.8478,68.6579,68.7817,23492.0
2020-04-29 10:50:00,83.31,83.44,83.19,83.25,59493.0,68.7735,68.8808,68.6744,68.724,59493.0
2020-04-29 11:00:00,83.23,83.5,83.23,83.44,63783.0,68.7074,68.9303,68.7074,68.8808,63783.0
2020-04-29 11:10:00,83.44,83.55,83.33,83.54,39173.0,68.8808,68.9716,68.79,68.9634,39173.0
2020-04-29 11:20:00,83.54,83.67,83.42,83.51,33946.0,68.9634,69.0707,68.8643,68.9386,33946.0
2020-04-29 11:30:00,83.51,83.59,83.4,83.58,36764.0,68.9386,69.0046,68.8478,68.9964,36764.0
2020-04-29 11:40:00,83.58,83.78,83.57,83.78,71186.0,68.9964,69.1615,68.9881,69.1615,71186.0
2020-04-29 11:50:00,83.76,84.29,83.76,84.27,32172.0,69.145,69.5825,69.145,69.566,32172.0
2020-04-29 12:00:00,84.28,84.55,84.28,84.51,32131.0,69.5742,69.7971,69.5742,69.7641,32131.0
2020-04-29 12:10:00,84.52,84.56,84.3,84.39,36636.0,69.7724,69.8054,69.5907,69.665,36636.0
2020-04-29 12:20:00,84.39,84.41,84.24,84.36,37291.0,69.665,69.6816,69.5412,69.6403,37291.0
2020-04-29 12:30:00,84.35,84.51,84.22,84.48,36269.0,69.632,69.7641,69.5247,69.7393,36269.0
2020-04-29 12:40:00,84.46,84.69,84.42,84.59,54005.0,69.7228,69.9127,69.6898,69.8301,54005.0
2020-04-29 12:50:00,84.6,84.64,84.22,84.27,29869.0,69.8384,69.8714,69.5247,69.566,29869.0
2020-04-29 13:00:00,84.27,84.33,84.12,84.2,44278.0,69.566,69.6155,69.4422,69.5082,44278.0
2020-04-29 13:10:00,84.22,84.22,83.93,84.01,39458.0,69.5247,69.5247,69.2853,69.3513,39458.0
2020-04-29 13:20:00,84.01,84.05,83.86,83.87,45465.0,69.3513,69.3844,69.2275,69.2358,45465.0
2020-04-29 13:30:00,83.83,83.83,83.56,83.74,40175.0,69.2028,69.2028,68.9799,69.1285,40175.0
2020-04-29 13:40:00,83.71,83.72,83.41,83.57,38743.0,69.1037,69.1119,68.856,68.9881,38743.0
2020-04-29 13:50:00,83.59,83.69,83.4,83.43,41474.0,69.0046,69.0872,68.8478,68.8725,41474.0
2020-04-29 14:00:00,83.45,83.49,83.12,83.21,36009.0,68.8891,68.9221,68.6166,68.6909,36009.0
2020-04-29 14:10:00,83.21,83.4,83.11,83.36,52583.0,68.6909,68.8478,68.6084,68.8148,52583.0
2020-04-29 14:20:00,83.37,83.77,83.36,83.73,44437.0,68.823,69.1532,68.8148,69.1202,44437.0
2020-04-29 14:30:00,83.74,84.11,83.63,84.06,49374.0,69.1285,69.4339,69.0377,69.3926,49374.0
2020-04-29 14:40:00,84.05,84.15,83.83,83.91,63420.0,69.3844,69.4669,69.2028,69.2688,63420.0
2020-04-29 14:50:00,83.92,83.98,83.71,83.98,53950.0,69.2771,69.3266,69.1037,69.3266,53950.0
2020-04-29 15:00:00,83.96,84.23,83.91,84.13,60432.0,69.3101,69.533,69.2688,69.4504,60432.0
2020-04-29 15:10:00,84.12,84.14,83.95,84.06,58834.0,69.4422,69.4587,69.3018,69.3926,58834.0
2020-04-29 15:20:00,84.07,84.17,84.01,84.15,52008.0,69.4009,69.4834,69.3513,69.4669,52008.0
2020-04-29 15:30:00,84.15,84.15,83.92,84.0,109863.0,69.4669,69.4669,69.2771,69.3431,109863.0
2020-04-29 15:40:00,83.98,84.04,83.53,83.53,123175.0,69.3266,69.3761,68.9551,68.9551,123175.0
2020-04-29 15:50:00,83.53,83.54,82.96,83.14,462562.0,68.9551,68.9634,68.4846,68.6332,462562.0
2020-04-30 09:30:00,83.1,83.2,82.25,82.43,85274.0,68.6001,68.6827,67.8984,68.047,85274.0
2020-04-30 09:40:00,82.42,82.53,82.01,82.21,83240.0,68.0388,68.1296,67.7003,67.8654,83240.0
2020-04-30 09:50:00,82.22,82.49,81.87,82.47,71979.0,67.8737,68.0966,67.5847,68.0801,71979.0
2020-04-30 10:00:00,82.5,82.74,82.3,82.35,43330.0,68.1048,68.3029,67.9397,67.981,43330.0
2020-04-30 10:10:00,82.35,82.56,82.2,82.54,48110.0,67.981,68.1544,67.8572,68.1378,48110.0
2020-04-30 10:20:00,82.5,82.77,82.34,82.74,35117.0,68.1048,68.3277,67.9727,68.3029,35117.0
2020-04-30 10:30:00,82.72,83.0,82.71,83.0,32410.0,68.2864,68.5176,68.2782,68.5176,32410.0
2020-04-30 10:40:00,82.98,83.06,82.62,82.7,84415.0,68.5011,68.5671,68.2039,68.2699,84415.0
2020-04-30 10:50:00,82.7,83.16,82.7,82.92,61141.0,68.2699,68.6497,68.2699,68.4515,61141.0
2020-04-30 11:00:00,82.99,83.11,82.75,82.78,51335.0,68.5093,68.6084,68.3112,68.336,51335.0
2020-04-30 11:10:00,82.72,82.86,82.65,82.7,52243.0,68.2864,68.402,68.2286,68.2699,52243.0
2020-04-30 11:20:00,82.7,82.83,82.63,82.67,97982.0,68.2699,68.3772,68.2121,68.2452,97982.0
2020-04-30 11:30:00,82.67,82.91,82.63,82.86,62130.0,68.2452,68.4433,68.2121,68.402,62130.0
2020-04-30 11:40:00,82.86,82.91,82.64,82.7,91293.0,68.402,68.4433,68.2204,68.2699,91293.0
2020-04-30 11:50:00,82.7,82.86,82.65,82.73,84145.0,68.2699,68.402,68.2286,68.2947,84145.0
2020-04-30 12:00:00,82.73,82.89,82.66,82.83,102826.0,68.2947,68.4268,68.2369,68.3772,102826.0
2020-04-30 12:10:00,82.85,82.95,82.68,82.74,46630.0,68.3938,68.4763,68.2534,68.3029,46630.0
2020-04-30 12:20:00,82.78,82.82,82.44,82.66,52428.0,68.336,68.369,68.0553,68.2369,52428.0
2020-04-30 12:30:00,82.67,83.05,82.52,83.04,35678.0,68.2452,68.5589,68.1213,68.5506,35678.0
2020-04-30 12:40:00,83.03,83.21,83.01,83.18,44229.0,68.5423,68.6909,68.5258,68.6662,44229.0
2020-04-30 12:50:00,83.16,83.31,83.1,83.17,21090.0,68.6497,68.7735,68.6001,68.6579,21090.0
2020-04-30 13:00:00,83.15,83.17,82.99,83.03,21890.0,68.6414,68.6579,68.5093,68.5423,21890.0
2020-04-30 13:10:00,83.02,83.18,82.97,83.12,29042.0,68.5341,68.6662,68.4928,68.6166,29042.0
2020-04-30 13:20:00,83.13,83.23,82.86,82.86,29526.0,68.6249,68.7074,68.402,68.402,29526.0
2020-04-30 13:30:00,82.89,83.17,82.87,83.04,29468.0,68.4268,68.6579,68.4103,68.5506,29468.0
2020-04-30 13:40:00,83.01,83.06,82.79,82.86,24561.0,68.5258,68.5671,68.3442,68.402,24561.0
2020-04-30 13:50:00,82.84,83.09,82.71,83.09,29288.0,68.3855,68.5919,68.2782,68.5919,29288.0
2020-04-30 14:00:00,83.09,83.13,82.88,83.01,56146.0,68.5919,68.6249,68.4185,68.5258,56146.0
2020-04-30 14:10:00,83.02,83.06,82.94,82.95,39682.0,68.5341,68.5671,68.468,68.4763,39682.0
2020-04-30 14:20:00,82.97,83.06,82.8,82.88,33816.0,68.4928,68.5671,68.3525,68.4185,33816.0
2020-04-30 14:30:00,82.88,83.11,82.88,82.93,58863.0,68.4185,68.6084,68.4185,68.4598,58863.0
2020-04-30 14:40:00,82.91,83.03,82.82,83.01,74983.0,68.4433,68.5423,68.369,68.5258,74983.0
2020-04-30 14:50:00,83.02,83.08,82.81,82.97,84225.0,68.5341,68.5836,68.3607,68.4928,84225.0
2020-04-30 15:00:00,82.97,83.11,82.87,83.02,37923.0,68.4928,68.6084,68.4103,68.5341,37923.0
2020-04-30 15:10:00,83.05,83.53,83.01,83.5,63013.0,68.5589,68.9551,68.5258,68.9303,63013.0
2020-04-30 15:20:00,83.5,83.58,83.35,83.36,54511.0,68.9303,68.9964,68.8065,68.8148,54511.0
2020-04-30 15:30:00,83.34,83.52,83.3,83.32,78094.0,68.7983,68.9468,68.7652,68.7817,78094.0
2020-04-30 15:40:00,83.32,83.45,83.1,83.28,89918.0,68.7817,68.8891,68.6001,68.7487,89918.0
2020-04-30 15:50:00,83.29,83.4,83.08,83.08,240716.0,68.757,68.8478,68.5836,68.5836,240716.0
2020-05-01 09:30:00,82.39,82.66,81.2,81.2,116385.0,68.014,68.2369,67.0317,67.0317,116385.0
2020-05-01 09:40:00,81.15,82.01,81.1,81.45,36502.0,66.9904,67.7003,66.9491,67.238,36502.0
2020-05-01 09:50:00,81.38,81.78,81.3,81.71,36594.0,67.1802,67.5105,67.1142,67.4527,36594.0
2020-05-01 10:00:00,81.75,81.84,81.41,81.57,54002.0,67.4857,67.56,67.205,67.3371,54002.0
2020-05-01 10:10:00,81.51,81.54,81.13,81.33,52624.0,67.2876,67.3123,66.9739,67.139,52624.0
2020-05-01 10:20:00,81.35,81.73,81.3,81.73,22342.0,67.1555,67.4692,67.1142,67.4692,22342.0
2020-05-01 10:30:00,81.71,81.92,81.57,81.86,21991.0,67.4527,67.626,67.3371,67.5765,21991.0
2020-05-01 10:40:00,81.8,81.95,81.75,81.94,34672.0,67.527,67.6508,67.4857,67.6425,34672.0
2020-05-01 10:50:00,81.9,81.96,81.71,81.74,39421.0,67.6095,67.659,67.4527,67.4774,39421.0
2020-05-01 11:00:00,81.75,81.88,81.55,81.62,16500.0,67.4857,67.593,67.3206,67.3784,16500.0
2020-05-01 11:10:00,81.63,81.75,81.52,81.53,16337.0,67.3866,67.4857,67.2958,67.3041,16337.0
2020-05-01 11:20:00,81.52,81.53,81.17,81.22,24671.0,67.2958,67.3041,67.0069,67.0482,24671.0
2020-05-01 11:30:00,81.19,81.44,81.06,81.42,36320.0,67.0234,67.2298,66.9161,67.2133,36320.0
2020-05-01 11:40:00,81.39,81.58,81.33,81.42,44416.0,67.1885,67.3454,67.139,67.2133,44416.0
2020-05-01 11:50:00,81.42,81.63,81.29,81.63,44587.0,67.2133,67.3866,67.106,67.3866,44587.0
2020-05-01 12:00:00,81.61,81.78,81.5,81.78,38465.0,67.3701,67.5105,67.2793,67.5105,38465.0
2020-05-01 12:10:00,81.8,81.93,81.63,81.67,29445.0,67.527,67.6343,67.3866,67.4196,29445.0
2020-05-01 12:20:00,81.73,81.99,81.73,81.94,31868.0,67.4692,67.6838,67.4692,67.6425,31868.0
2020-05-01 12:30:00,81.92,81.94,81.75,81.87,63789.0,67.626,67.6425,67.4857,67.5847,63789.0
2020-05-01 12:40:00,81.86,82.28,81.79,82.22,95348.0,67.5765,67.9232,67.5187,67.8737,95348.0
2020-05-01 12:50:00,82.22,82.34,82.04,82.24,74039.0,67.8737,67.9727,67.7251,67.8902,74039.0
2020-05-01 13:00:00,82.27,82.44,82.01,82.04,59627.0,67.915,68.0553,67.7003,67.7251,59627.0
2020-05-01 13:10:00,82.03,82.04,81.61,81.63,36855.0,67.7168,67.7251,67.3701,67.3866,36855.0
2020-05-01 13:20:00,81.61,81.8,81.44,81.74,40712.0,67.3701,67.527,67.2298,67.4774,40712.0
2020-05-01 13:30:00,81.72,81.89,81.64,81.73,33593.0,67.4609,67.6013,67.3949,67.4692,33593.0
2020-05-01 13:40:00,81.73,81.98,81.73,81.9,93271.0,67.4692,67.6756,67.4692,67.6095,93271.0
2020-05-01 13:50:00,81.91,82.21,81.82,82.08,180650.0,67.6178,67.8654,67.5435,67.7581,180650.0
2020-05-01 14:00:00,82.05,82.05,81.67,81.77,69523.0,67.7333,67.7333,67.4196,67.5022,69523.0
2020-05-01 14:10:00,81.78,81.98,81.76,81.93,94377.0,67.5105,67.6756,67.4939,67.6343,94377.0
2020-05-01 14:20:00,81.93,82.01,81.84,81.84,33109.0,67.6343,67.7003,67.56,67.56,33109.0
2020-05-01 14:30:00,81.84,81.89,81.77,81.78,23238.0,67.56,67.6013,67.5022,67.5105,23238.0
2020-05-01 14:40:00,81.77,81.85,81.63,81.69,35514.0,67.5022,67.5682,67.3866,67.4362,35514.0
2020-05-01 14:50:00,81.67,81.9,81.62,81.87,28869.0,67.4196,67.6095,67.3784,67.5847,28869.0
2020-05-01 15:00:00,81.85,81.93,81.52,81.58,42909.0,67.5682,67.6343,67.2958,67.3454,42909.0
2020-05-01 15:10:00,81.57,81.72,81.52,81.64,29601.0,67.3371,67.4609,67.2958,67.3949,29601.0
2020-05-01 15:20:00,81.64,81.7,81.34,81.35,27133.0,67.3949,67.4444,67.1472,67.1555,27133.0
2020-05-01 15:30:00,81.37,81.48,81.27,81.45,43044.0,67.172,67.2628,67.0894,67.238,43044.0
2020-05-01 15:40:00,81.52,81.65,81.32,81.6,85466.0,67.2958,67.4031,67.1307,67.3619,85466.0
2020-05-01 15:50:00,81.44,81.53,81.05,81.42,190447.0,67.2298,67.3041,66.9078,67.2133,190447.0
2020-05-04 09:30:00,81.19,81.72,80.79,80.99,97186.0,67.0234,67.4609,66.6932,66.8583,97186.0
2020-05-04 09:40:00,81.03,81.06,80.48,80.53,32846.0,66.8913,66.9161,66.4373,66.4786,32846.0
2020-05-04 09:50:00,80.55,80.96,80.46,80.68,44895.0,66.4951,66.8335,66.4208,66.6024,44895.0
2020-05-04 10:00:00,80.7,80.98,80.65,80.84,34178.0,66.6189,66.85,66.5776,66.7345,34178.0
2020-05-04 10:10:00,80.78,80.99,80.63,80.9,21469.0,66.6849,66.8583,66.5611,66.784,21469.0
2020-05-04 10:20:00,80.92,81.07,80.8,80.91,25559.0,66.8005,66.9243,66.7015,66.7923,25559.0
2020-05-04 10:30:00,80.88,81.04,80.71,80.88,37615.0,66.7675,66.8996,66.6272,66.7675,37615.0
2020-05-04 10:40:00,80.83,80.97,80.72,80.83,39925.0,66.7262,66.8418,66.6354,66.7262,39925.0
2020-05-04 10:50:00,80.77,81.05,80.76,80.88,36872.0,66.6767,66.9078,66.6684,66.7675,36872.0
2020-05-04 11:00:00,80.87,81.35,80.73,81.32,43793.0,66.7592,67.1555,66.6437,67.1307,43793.0
2020-05-04 11:10:00,81.33,81.57,81.19,81.57,26730.0,67.139,67.3371,67.0234,67.3371,26730.0
2020-05-04 11:20:00,81.58,81.8,81.42,81.45,49808.0,67.3454,67.527,67.2133,67.238,49808.0
2020-05-04 11:30:00,81.45,81.58,81.31,81.49,47334.0,67.238,67.3454,67.1225,67.2711,47334.0
2020-05-04 11:40:00,81.49,81.67,81.43,81.65,54964.0,67.2711,67.4196,67.2215,67.4031,54964.0
2020-05-04 11:50:00,81.65,81.81,81.59,81.67,33045.0,67.4031,67.5352,67.3536,67.4196,33045.0
2020-05-04 12:00:00,81.69,81.85,81.67,81.77,22775.0,67.4362,67.5682,67.4196,67.5022,22775.0
2020-05-04 12:10:00,81.77,81.87,81.58,81.8,35314.0,67.5022,67.5847,67.3454,67.527,35314.0
2020-05-04 12:20:00,81.79,81.99,81.7,81.87,27627.0,67.5187,67.6838,67.4444,67.5847,27627.0
2020-05-04 12:30:00,81.85,81.95,81.71,81.71,33466.0,67.5682,67.6508,67.4527,67.4527,33466.0
2020-05-04 12:40:00,81.68,81.75,81.61,81.71,25637.0,67.4279,67.4857,67.3701,67.4527,25637.0
2020-05-04 12:50:00,81.7,81.79,81.59,81.59,43261.0,67.4444,67.5187,67.3536,67.3536,43261.0
2020-05-04 13:00:00,81.59,81.74,81.51,81.68,19904.0,67.3536,67.4774,67.2876,67.4279,19904.0
2020-05-04 13:10:00,81.69,81.86,81.61,81.74,37750.0,67.4362,67.5765,67.3701,67.4774,37750.0
2020-05-04 13:20:00,81.73,82.03,81.73,82.0,62056.0,67.4692,67.7168,67.4692,67.6921,62056.0
2020-05-04 13:30:00,82.03,82.26,82.0,82.16,31611.0,67.7168,67.9067,67.6921,67.8241,31611.0
2020-05-04 13:40:00,82.15,82.32,82.06,82.31,23771.0,67.8159,67.9562,67.7416,67.948,23771.0
2020-05-04 13:50:00,82.31,82.53,82.24,82.52,26507.0,67.948,68.1296,67.8902,68.1213,26507.0
2020-05-04 14:00:00,82.53,82.61,82.4,82.47,37348.0,68.1296,68.1956,68.0223,68.0801,37348.0
2020-05-04 14:10:00,82.45,82.52,82.37,82.48,32118.0,68.0635,68.1213,67.9975,68.0883,32118.0
2020-05-04 14:20:00,82.48,82.51,82.35,82.42,40278.0,68.0883,68.1131,67.981,68.0388,40278.0
2020-05-04 14:30:00,82.45,82.63,82.44,82.49,47582.0,68.0635,68.2121,68.0553,68.0966,47582.0
2020-05-04 14:40:00,82.5,82.7,82.41,82.7,61205.0,68.1048,68.2699,68.0305,68.2699,61205.0
2020-05-04 14:50:00,82.7,82.84,82.67,82.78,43982.0,68.2699,68.3855,68.2452,68.336,43982.0
2020-05-04 15:00:00,82.78,82.78,82.59,82.63,38894.0,68.336,68.336,68.1791,68.2121,38894.0
2020-05-04 15:10:00,82.63,82.82,82.62,82.82,40405.0,68.2121,68.369,68.2039,68.369,40405.0
2020-05-04 15:20:00,82.81,82.91,82.76,82.9,44155.0,68.3607,68.4433,68.3195,68.435,44155.0
2020-05-04 15:30:00,82.89,83.1,82.83,83.02,55090.0,68.4268,68.6001,68.3772,68.5341,55090.0
2020-05-04 15:40:00,83.03,83.27,82.96,83.23,103753.0,68.5423,68.7405,68.4846,68.7074,103753.0
2020-05-04 15:50:00,83.22,83.24,82.78,82.99,227215.0,68.6992,68.7157,68.336,68.5093,227215.0
2020-05-05 09:30:00,82.64,83.46,82.35,83.34,144235.0,68.2204,68.8973,67.981,68.7983,144235.0
2020-05-05 09:40:00,83.31,84.2,83.25,84.15,75229.0,68.7735,69.5082,68.724,69.4669,75229.0
2020-05-05 09:50:00,84.18,84.34,83.86,83.86,51966.0,69.4917,69.6238,69.2275,69.2275,51966.0
2020-05-05 10:00:00,83.87,84.2,83.75,84.08,92568.0,69.2358,69.5082,69.1367,69.4091,92568.0
2020-05-05 10:10:00,84.08,84.24,83.8,84.09,42861.0,69.4091,69.5412,69.178,69.4174,42861.0
2020-05-05 10:20:00,84.01,84.15,83.7,83.94,49425.0,69.3513,69.4669,69.0954,69.2936,49425.0
2020-05-05 10:30:00,83.94,84.41,83.78,84.35,52938.0,69.2936,69.6816,69.1615,69.632,52938.0
2020-05-05 10:40:00,84.35,84.57,84.28,84.35,47796.0,69.632,69.8136,69.5742,69.632,47796.0
2020-05-05 10:50:00,84.35,84.36,84.06,84.11,31917.0,69.632,69.6403,69.3926,69.4339,31917.0
2020-05-05 11:00:00,84.07,84.09,83.85,84.07,50870.0,69.4009,69.4174,69.2193,69.4009,50870.0
2020-05-05 11:10:00,84.06,84.06,83.84,84.0,29473.0,69.3926,69.3926,69.211,69.3431,29473.0
2020-05-05 11:20:00,84.0,84.13,83.77,83.84,33491.0,69.3431,69.4504,69.1532,69.211,33491.0
2020-05-05 11:30:00,83.83,84.05,83.75,84.05,72089.0,69.2028,69.3844,69.1367,69.3844,72089.0
2020-05-05 11:40:00,84.06,84.17,83.87,83.9,19907.0,69.3926,69.4834,69.2358,69.2605,19907.0
2020-05-05 11:50:00,83.9,84.02,83.88,84.02,25042.0,69.2605,69.3596,69.244,69.3596,25042.0
2020-05-05 12:00:00,84.03,84.13,83.91,84.03,43211.0,69.3679,69.4504,69.2688,69.3679,43211.0
2020-05-05 12:10:00,84.04,84.18,83.97,84.06,33406.0,69.3761,69.4917,69.3183,69.3926,33406.0
2020-05-05 12:20:00,84.06,84.28,84.05,84.18,46008.0,69.3926,69.5742,69.3844,69.4917,46008.0
2020-05-05 12:30:00,84.17,84.17,83.79,83.79,24210.0,69.4834,69.4834,69.1697,69.1697,24210.0
2020-05-05 12:40:00,83.78,83.8,83.65,83.73,30941.0,69.1615,69.178,69.0542,69.1202,30941.0
2020-05-05 12:50:00,83.73,83.78,83.52,83.52,31585.0,69.1202,69.1615,68.9468,68.9468,31585.0
2020-05-05 13:00:00,83.55,83.68,83.53,83.67,41165.0,68.9716,69.0789,68.9551,69.0707,41165.0
2020-05-05 13:10:00,83.68,83.82,83.68,83.79,36845.0,69.0789,69.1945,69.0789,69.1697,36845.0
2020-05-05 13:20:00,83.78,83.79,83.62,83.69,29243.0,69.1615,69.1697,69.0294,69.0872,29243.0
2020-05-05 13:30:00,83.71,83.96,83.66,83.9,40974.0,69.1037,69.3101,69.0624,69.2605,40974.0
2020-05-05 13:40:00,83.9,84.11,83.8,84.1,39434.0,69.2605,69.4339,69.178,69.4256,39434.0
2020-05-05 13:50:00,84.09,84.2,83.99,84.05,44222.0,69.4174,69.5082,69.3348,69.3844,44222.0
2020-05-05 14:00:00,84.05,84.13,83.96,84.11,31595.0,69.3844,69.4504,69.3101,69.4339,31595.0
2020-05-05 14:10:00,84.1,84.6,84.1,84.53,93248.0,69.4256,69.8384,69.4256,69.7806,93248.0
2020-05-05 14:20:00,84.52,84.53,84.32,84.32,69191.0,69.7724,69.7806,69.6073,69.6073,69191.0
2020-05-05 14:30:00,84.32,84.43,84.22,84.31,49569.0,69.6073,69.6981,69.5247,69.599,49569.0
2020-05-05 14:40:00,84.32,84.43,84.23,84.42,30752.0,69.6073,69.6981,69.533,69.6898,30752.0
2020-05-05 14:50:00,84.42,84.64,84.42,84.64,39880.0,69.6898,69.8714,69.6898,69.8714,39880.0
2020-05-05 15:00:00,84.64,84.64,84.39,84.42,36076.0,69.8714,69.8714,69.665,69.6898,36076.0
2020-05-05 15:10:00,84.43,84.43,83.8,83.8,43233.0,69.6981,69.6981,69.178,69.178,43233.0
2020-05-05 15:20:00,83.82,84.02,83.71,83.77,66129.0,69.1945,69.3596,69.1037,69.1532,66129.0
2020-05-05 15:30:00,83.75,83.93,83.56,83.75,86867.0,69.1367,69.2853,68.9799,69.1367,86867.0
2020-05-05 15:40:00,83.74,83.85,83.58,83.65,114277.0,69.1285,69.2193,68.9964,69.0542,114277.0
2020-05-05 15:50:00,83.5,83.77,83.33,83.4,234601.0,68.9303,69.1532,68.79,68.8478,234601.0
2020-05-06 09:30:00,84.26,84.33,81.3,81.31,121765.0,69.5577,69.6155,67.1142,67.1225,121765.0
2020-05-06 09:40:00,81.38,81.66,80.71,80.8,173404.0,67.1802,67.4114,66.6272,66.7015,173404.0
2020-05-06 09:50:00,80.8,81.11,80.54,81.02,81766.0,66.7015,66.9574,66.4868,66.8831,81766.0
2020-05-06 10:00:00,81.01,81.04,80.61,80.91,48095.0,66.8748,66.8996,66.5446,66.7923,48095.0
2020-05-06 10:10:00,80.95,81.22,80.77,81.19,126557.0,66.8253,67.0482,66.6767,67.0234,126557.0
2020-05-06 10:20:00,81.17,81.18,80.83,81.03,202105.0,67.0069,67.0151,66.7262,66.8913,202105.0
2020-05-06 10:30:00,81.02,81.04,80.2,80.48,83058.0,66.8831,66.8996,66.2061,66.4373,83058.0
2020-05-06 10:40:00,80.5,81.23,80.41,81.13,50883.0,66.4538,67.0564,66.3795,66.9739,50883.0
2020-05-06 10:50:00,81.11,81.11,80.46,80.81,101204.0,66.9574,66.9574,66.4208,66.7097,101204.0
2020-05-06 11:00:00,80.8,81.1,80.79,80.93,233494.0,66.7015,66.9491,66.6932,66.8088,233494.0
2020-05-06 11:10:00,80.91,80.91,80.6,80.8,43204.0,66.7923,66.7923,66.5363,66.7015,43204.0
2020-05-06 11:20:00,80.8,80.9,80.55,80.9,70616.0,66.7015,66.784,66.4951,66.784,70616.0
2020-05-06 11:30:00,80.93,80.99,80.7,80.84,52088.0,66.8088,66.8583,66.6189,66.7345,52088.0
2020-05-06 11:40:00,80.83,80.89,80.37,80.51,65838.0,66.7262,66.7757,66.3465,66.4621,65838.0
2020-05-06 11:50:00,80.5,80.63,80.27,80.45,44547.0,66.4538,66.5611,66.2639,66.4125,44547.0
2020-05-06 12:00:00,80.44,80.58,80.16,80.18,333172.0,66.4043,66.5198,66.1731,66.1896,333172.0
2020-05-06 12:10:00,80.2,80.51,80.1,80.31,54986.0,66.2061,66.4621,66.1236,66.2969,54986.0
2020-05-06 12:20:00,80.3,80.34,79.93,79.98,97177.0,66.2887,66.3217,65.9833,66.0245,97177.0
2020-05-06 12:30:00,80.0,80.1,79.89,79.95,45749.0,66.041,66.1236,65.9502,65.9998,45749.0
2020-05-06 12:40:00,79.98,80.16,79.89,80.14,36103.0,66.0245,66.1731,65.9502,66.1566,36103.0
2020-05-06 12:50:00,80.11,80.15,79.99,80.0,34359.0,66.1318,66.1649,66.0328,66.041,34359.0
2020-05-06 13:00:00,80.01,80.06,79.94,80.01,27166.0,66.0493,66.0906,65.9915,66.0493,27166.0
2020-05-06 13:10:00,79.99,80.07,79.91,80.0,48429.0,66.0328,66.0988,65.9667,66.041,48429.0
2020-05-06 13:20:00,80.0,80.08,79.96,80.04,37484.0,66.041,66.1071,66.008,66.0741,37484.0
2020-05-06 13:30:00,80.0,80.08,79.85,79.94,23780.0,66.041,66.1071,65.9172,65.9915,23780.0
2020-05-06 13:40:00,79.92,79.98,79.72,79.76,28900.0,65.975,66.0245,65.8099,65.8429,28900.0
2020-05-06 13:50:00,79.74,80.32,79.74,80.24,59897.0,65.8264,66.3052,65.8264,66.2392,59897.0
2020-05-06 14:00:00,80.24,80.26,79.92,79.96,130258.0,66.2392,66.2557,65.975,66.008,130258.0
2020-05-06 14:10:00,79.95,80.08,79.67,79.67,87478.0,65.9998,66.1071,65.7686,65.7686,87478.0
2020-05-06 14:20:00,79.67,79.78,79.45,79.45,64512.0,65.7686,65.8594,65.587,65.587,64512.0
2020-05-06 14:30:00,79.44,79.64,79.23,79.26,125136.0,65.5788,65.7439,65.4054,65.4302,125136.0
2020-05-06 14:40:00,79.24,79.61,79.21,79.53,65169.0,65.4137,65.7191,65.3889,65.653,65169.0
2020-05-06 14:50:00,79.5,79.57,79.27,79.34,62754.0,65.6283,65.6861,65.4384,65.4962,62754.0
2020-05-06 15:00:00,79.34,79.72,79.29,79.68,96094.0,65.4962,65.8099,65.4549,65.7769,96094.0
2020-05-06 15:10:00,79.67,79.81,79.45,79.51,86754.0,65.7686,65.8842,65.587,65.6365,86754.0
2020-05-06 15:20:00,79.5,79.51,79.16,79.2,143213.0,65.6283,65.6365,65.3476,65.3806,143213.0
2020-05-06 15:30:00,79.19,79.19,78.46,78.62,135264.0,65.3724,65.3724,64.7698,64.9018,135264.0
2020-05-06 15:40:00,78.61,78.8,78.45,78.66,225405.0,64.8936,65.0504,64.7615,64.9349,225405.0
2020-05-06 15:50:00,78.65,78.89,78.51,78.81,341161.0,64.9266,65.1247,64.811,65.0587,341161.0
2020-05-07 09:30:00,78.82,80.47,78.81,80.1,269243.0,65.6464,67.0206,65.6381,66.7125,269243.0
2020-05-07 09:40:00,80.09,80.61,79.97,80.1,143883.0,66.7041,67.1372,66.6042,66.7125,143883.0
2020-05-07 09:50:00,80.11,80.67,79.79,79.79,83667.0,66.7208,67.1872,66.4543,66.4543,83667.0
2020-05-07 10:00:00,79.81,79.81,79.28,79.3,132226.0,66.4709,66.4709,66.0295,66.0462,132226.0
2020-05-07 10:10:00,79.3,79.38,78.9,79.38,68691.0,66.0462,66.1128,65.713,66.1128,68691.0
2020-05-07 10:20:00,79.33,79.35,79.21,79.24,58211.0,66.0712,66.0878,65.9712,65.9962,58211.0
2020-05-07 10:30:00,79.24,79.63,79.2,79.63,60075.0,65.9962,66.321,65.9629,66.321,60075.0
2020-05-07 10:40:00,79.59,79.6,79.21,79.31,105886.0,66.2877,66.296,65.9712,66.0545,105886.0
2020-05-07 10:50:00,79.31,79.47,79.12,79.16,73456.0,66.0545,66.1878,65.8963,65.9296,73456.0
2020-05-07 11:00:00,79.16,79.16,78.69,78.78,40030.0,65.9296,65.9296,65.5381,65.6131,40030.0
2020-05-07 11:10:00,78.78,79.12,78.68,79.01,43970.0,65.6131,65.8963,65.5298,65.8047,43970.0
2020-05-07 11:20:00,79.03,79.54,78.98,79.31,37425.0,65.8213,66.2461,65.7797,66.0545,37425.0
2020-05-07 11:30:00,79.35,79.57,79.31,79.33,89856.0,66.0878,66.2711,66.0545,66.0712,89856.0
2020-05-07 11:40:00,79.37,79.84,79.34,79.75,121010.0,66.1045,66.4959,66.0795,66.421,121010.0
2020-05-07 11:50:00,79.81,79.92,79.66,79.75,21762.0,66.4709,66.5626,66.346,66.421,21762.0
2020-05-07 12:00:00,79.75,79.95,79.56,79.68,17921.0,66.421,66.5875,66.2627,66.3627,17921.0
2020-05-07 12:10:00,79.68,79.7,79.41,79.52,16948.0,66.3627,66.3793,66.1378,66.2294,16948.0
2020-05-07 12:20:00,79.53,79.6,79.36,79.41,21035.0,66.2377,66.296,66.0962,66.1378,21035.0
2020-05-07 12:30:00,79.38,79.6,79.35,79.4,27458.0,66.1128,66.296,66.0878,66.1295,27458.0
2020-05-07 12:40:00,79.4,79.4,79.23,79.23,20765.0,66.1295,66.1295,65.9879,65.9879,20765.0
2020-05-07 12:50:00,79.23,79.34,79.12,79.29,26256.0,65.9879,66.0795,65.8963,66.0379,26256.0
2020-05-07 13:00:00,79.31,79.39,79.24,79.32,28448.0,66.0545,66.1211,65.9962,66.0628,28448.0
2020-05-07 13:10:00,79.32,79.38,79.08,79.1,41992.0,66.0628,66.1128,65.863,65.8796,41992.0
2020-05-07 13:20:00,79.06,79.24,79.0,79.0,26139.0,65.8463,65.9962,65.7963,65.7963,26139.0
2020-05-07 13:30:00,79.0,79.55,78.95,79.51,47067.0,65.7963,66.2544,65.7547,66.2211,47067.0
2020-05-07 13:40:00,79.52,79.6,79.4,79.48,205803.0,66.2294,66.296,66.1295,66.1961,205803.0
2020-05-07 13:50:00,79.5,79.5,78.88,78.89,27697.0,66.2128,66.2128,65.6964,65.7047,27697.0
2020-05-07 14:00:00,78.86,78.96,78.71,78.88,18611.0,65.6797,65.763,65.5548,65.6964,18611.0
2020-05-07 14:10:00,78.89,79.08,78.88,78.9,31670.0,65.7047,65.863,65.6964,65.713,31670.0
2020-05-07 14:20:00,78.92,79.0,78.83,78.92,149222.0,65.7297,65.7963,65.6547,65.7297,149222.0
2020-05-07 14:30:00,78.93,78.93,78.69,78.72,34971.0,65.738,65.738,65.5381,65.5631,34971.0
2020-05-07 14:40:00,78.72,78.72,78.31,78.39,38272.0,65.5631,65.5631,65.2217,65.2883,38272.0
2020-05-07 14:50:00,78.38,78.58,78.33,78.53,130906.0,65.28,65.4465,65.2383,65.4049,130906.0
2020-05-07 15:00:00,78.52,78.72,78.35,78.65,30954.0,65.3966,65.5631,65.255,65.5048,30954.0
2020-05-07 15:10:00,78.65,78.72,78.27,78.39,45369.0,65.5048,65.5631,65.1883,65.2883,45369.0
2020-05-07 15:20:00,78.39,78.59,78.37,78.45,34120.0,65.2883,65.4549,65.2716,65.3383,34120.0
2020-05-07 15:30:00,78.44,78.9,78.33,78.75,107493.0,65.3299,65.713,65.2383,65.5881,107493.0
2020-05-07 15:40:00,78.73,78.96,78.71,78.84,107949.0,65.5715,65.763,65.5548,65.6631,107949.0
2020-05-07 15:50:00,78.84,79.15,78.5,78.58,391154.0,65.6631,65.9213,65.3799,65.4465,391154.0
2020-05-08 09:30:00,79.16,79.88,79.0,79.84,108489.0,65.9296,66.5292,65.7963,66.4959,108489.0
2020-05-08 09:40:00,79.8,80.19,79.62,79.71,42874.0,66.4626,66.7874,66.3127,66.3877,42874.0
2020-05-08 09:50:00,79.67,79.71,79.43,79.48,32922.0,66.3543,66.3877,66.1545,66.1961,32922.0
2020-05-08 10:00:00,79.48,79.7,79.42,79.52,42539.0,66.1961,66.3793,66.1461,66.2294,42539.0
2020-05-08 10:10:00,79.5,79.66,79.45,79.47,31173.0,66.2128,66.346,66.1711,66.1878,31173.0
2020-05-08 10:20:00,79.47,79.47,79.22,79.34,68256.0,66.1878,66.1878,65.9796,66.0795,68256.0
2020-05-08 10:30:00,79.31,79.38,79.1,79.38,35341.0,66.0545,66.1128,65.8796,66.1128,35341.0
2020-05-08 10:40:00,79.37,79.54,79.3,79.5,42838.0,66.1045,66.2461,66.0462,66.2128,42838.0
2020-05-08 10:50:00,79.5,79.59,79.26,79.26,47126.0,66.2128,66.2877,66.0129,66.0129,47126.0
2020-05-08 11:00:00,79.24,79.4,79.19,79.3,52445.0,65.9962,66.1295,65.9546,66.0462,52445.0
2020-05-08 11:10:00,79.27,79.47,79.17,79.35,23166.0,66.0212,66.1878,65.9379,66.0878,23166.0
2020-05-08 11:20:00,79.36,79.71,79.34,79.65,44791.0,66.0962,66.3877,66.0795,66.3377,44791.0
2020-05-08 11:30:00,79.63,79.7,79.52,79.62,24233.0,66.321,66.3793,66.2294,66.3127,24233.0
2020-05-08 11:40:00,79.6,79.64,79.54,79.61,17999.0,66.296,66.3294,66.2461,66.3044,17999.0
2020-05-08 11:50:00,79.6,79.62,79.44,79.44,17366.0,66.296,66.3127,66.1628,66.1628,17366.0
2020-05-08 12:00:00,79.45,79.78,79.45,79.65,19962.0,66.1711,66.446,66.1711,66.3377,19962.0
2020-05-08 12:10:00,79.61,79.77,79.44,79.59,34440.0,66.3044,66.4376,66.1628,66.2877,34440.0
2020-05-08 12:20:00,79.58,79.65,79.52,79.61,44510.0,66.2794,66.3377,66.2294,66.3044,44510.0
2020-05-08 12:30:00,79.59,79.69,79.36,79.42,21505.0,66.2877,66.371,66.0962,66.1461,21505.0
2020-05-08 12:40:00,79.42,79.53,79.37,79.49,12375.0,66.1461,66.2377,66.1045,66.2044,12375.0
2020-05-08 12:50:00,79.48,79.59,79.43,79.46,27451.0,66.1961,66.2877,66.1545,66.1794,27451.0
2020-05-08 13:00:00,79.46,79.48,79.34,79.44,39141.0,66.1794,66.1961,66.0795,66.1628,39141.0
2020-05-08 13:10:00,79.45,79.63,79.44,79.62,15590.0,66.1711,66.321,66.1628,66.3127,15590.0
2020-05-08 13:20:00,79.59,79.71,79.55,79.7,24305.0,66.2877,66.3877,66.2544,66.3793,24305.0
2020-05-08 13:30:00,79.72,79.78,79.63,79.76,23151.0,66.396,66.446,66.321,66.4293,23151.0
2020-05-08 13:40:00,79.77,79.81,79.61,79.65,26581.0,66.4376,66.4709,66.3044,66.3377,26581.0
2020-05-08 13:50:00,79.63,79.74,79.6,79.74,28894.0,66.321,66.4126,66.296,66.4126,28894.0
2020-05-08 14:00:00,79.71,79.89,79.71,79.82,23923.0,66.3877,66.5376,66.3877,66.4793,23923.0
2020-05-08 14:10:00,79.82,79.96,79.77,79.85,30150.0,66.4793,66.5959,66.4376,66.5043,30150.0
2020-05-08 14:20:00,79.85,79.96,79.69,79.76,29126.0,66.5043,66.5959,66.371,66.4293,29126.0
2020-05-08 14:30:00,79.76,79.78,79.65,79.65,31613.0,66.4293,66.446,66.3377,66.3377,31613.0
2020-05-08 14:40:00,79.65,79.83,79.63,79.77,23987.0,66.3377,66.4876,66.321,66.4376,23987.0
2020-05-08 14:50:00,79.75,79.81,79.55,79.67,29552.0,66.421,66.4709,66.2544,66.3543,29552.0
2020-05-08 15:00:00,79.65,79.77,79.49,79.5,31428.0,66.3377,66.4376,66.2044,66.2128,31428.0
2020-05-08 15:10:00,79.51,79.6,79.47,79.6,72641.0,66.2211,66.296,66.1878,66.296,72641.0
2020-05-08 15:20:00,79.59,79.81,79.54,79.78,272397.0,66.2877,66.4709,66.2461,66.446,272397.0
2020-05-08 15:30:00,79.78,80.21,79.75,80.12,70732.0,66.446,66.8041,66.421,66.7291,70732.0
2020-05-08 15:40:00,80.12,80.21,79.96,80.16,63607.0,66.7291,66.8041,66.5959,66.7625,63607.0
2020-05-08 15:50:00,80.16,80.42,79.76,79.85,188230.0,66.7625,66.979,66.4293,66.5043,188230.0
2020-05-11 09:30:00,79.35,79.56,78.39,78.77,86224.0,66.0878,66.2627,65.2883,65.6048,86224.0
2020-05-11 09:40:00,78.76,79.04,78.64,78.76,46035.0,65.5964,65.8296,65.4965,65.5964,46035.0
2020-05-11 09:50:00,78.79,78.79,78.33,78.38,57400.0,65.6214,65.6214,65.2383,65.28,57400.0
2020-05-11 10:00:00,78.36,78.45,78.1,78.2,66093.0,65.2633,65.3383,65.0467,65.13,66093.0
2020-05-11 10:10:00,78.2,78.28,78.01,78.07,39527.0,65.13,65.1967,64.9718,65.0218,39527.0
2020-05-11 10:20:00,78.07,78.35,78.07,78.28,70177.0,65.0218,65.255,65.0218,65.1967,70177.0
2020-05-11 10:30:00,78.28,78.71,78.23,78.47,42861.0,65.1967,65.5548,65.155,65.3549,42861.0
2020-05-11 10:40:00,78.47,78.61,78.32,78.57,26243.0,65.3549,65.4715,65.23,65.4382,26243.0
2020-05-11 10:50:00,78.59,78.61,78.38,78.5,32656.0,65.4549,65.4715,65.28,65.3799,32656.0
2020-05-11 11:00:00,78.5,78.74,78.48,78.62,33676.0,65.3799,65.5798,65.3632,65.4798,33676.0
2020-05-11 11:10:00,78.62,78.71,78.46,78.69,32259.0,65.4798,65.5548,65.3466,65.5381,32259.0
2020-05-11 11:20:00,78.7,79.21,78.63,79.13,94226.0,65.5465,65.9712,65.4882,65.9046,94226.0
2020-05-11 11:30:00,79.14,79.24,79.01,79.13,53916.0,65.9129,65.9962,65.8047,65.9046,53916.0
2020-05-11 11:40:00,79.12,79.14,79.0,79.08,21295.0,65.8963,65.9129,65.7963,65.863,21295.0
2020-05-11 11:50:00,79.07,79.09,78.9,79.04,19548.0,65.8546,65.8713,65.713,65.8296,19548.0
2020-05-11 12:00:00,79.03,79.07,78.92,79.01,20727.0,65.8213,65.8546,65.7297,65.8047,20727.0
2020-05-11 12:10:00,79.02,79.06,78.94,79.04,26761.0,65.813,65.8463,65.7464,65.8296,26761.0
2020-05-11 12:20:00,79.06,79.38,79.05,79.32,74187.0,65.8463,66.1128,65.838,66.0628,74187.0
2020-05-11 12:30:00,79.31,79.59,79.31,79.54,43539.0,66.0545,66.2877,66.0545,66.2461,43539.0
2020-05-11 12:40:00,79.55,79.55,79.45,79.46,50039.0,66.2544,66.2544,66.1711,66.1794,50039.0
2020-05-11 12:50:00,79.45,79.63,79.43,79.55,25919.0,66.1711,66.321,66.1545,66.2544,25919.0
2020-05-11 13:00:00,79.54,79.76,79.45,79.69,26972.0,66.2461,66.4293,66.1711,66.371,26972.0
2020-05-11 13:10:00,79.68,79.94,79.64,79.75,23832.0,66.3627,66.5792,66.3294,66.421,23832.0
2020-05-11 13:20:00,79.76,79.84,79.68,79.75,26393.0,66.4293,66.4959,66.3627,66.421,26393.0
2020-05-11 13:30:00,79.8,79.92,79.77,79.84,42340.0,66.4626,66.5626,66.4376,66.4959,42340.0
2020-05-11 13:40:00,79.82,79.83,79.65,79.71,28907.0,66.4793,66.4876,66.3377,66.3877,28907.0
2020-05-11 13:50:00,79.72,79.79,79.55,79.61,24540.0,66.396,66.4543,66.2544,66.3044,24540.0
2020-05-11 14:00:00,79.61,79.68,79.33,79.49,28580.0,66.3044,66.3627,66.0712,66.2044,28580.0
2020-05-11 14:10:00,79.47,79.49,79.17,79.24,25571.0,66.1878,66.2044,65.9379,65.9962,25571.0
2020-05-11 14:20:00,79.24,79.44,79.11,79.28,47882.0,65.9962,66.1628,65.8879,66.0295,47882.0
2020-05-11 14:30:00,79.31,79.48,79.31,79.42,22232.0,66.0545,66.1961,66.0545,66.1461,22232.0
2020-05-11 14:40:00,79.42,79.59,79.35,79.47,26690.0,66.1461,66.2877,66.0878,66.1878,26690.0
2020-05-11 14:50:00,79.46,79.48,79.31,79.42,52306.0,66.1794,66.1961,66.0545,66.1461,52306.0
2020-05-11 15:00:00,79.42,79.73,79.42,79.66,34841.0,66.1461,66.4043,66.1461,66.346,34841.0
2020-05-11 15:10:00,79.67,79.68,79.46,79.54,36708.0,66.3543,66.3627,66.1794,66.2461,36708.0
2020-05-11 15:20:00,79.52,79.67,79.44,79.64,47272.0,66.2294,66.3543,66.1628,66.3294,47272.0
2020-05-11 15:30:00,79.63,79.71,79.48,79.51,63867.0,66.321,66.3877,66.1961,66.2211,63867.0
2020-05-11 15:40:00,79.52,79.54,79.28,79.38,85819.0,66.2294,66.2461,66.0295,66.1128,85819.0
2020-05-11 15:50:00,79.4,79.43,79.17,79.17,244662.0,66.1295,66.1545,65.9379,65.9379,244662.0
2020-05-12 09:30:00,79.5,79.72,79.12,79.48,114052.0,66.2128,66.396,65.8963,66.1961,114052.0
2020-05-12 09:40:00,79.46,79.49,78.67,78.69,62917.0,66.1794,66.2044,65.5215,65.5381,62917.0
2020-05-12 09:50:00,78.71,79.14,78.71,79.1,59881.0,65.5548,65.9129,65.5548,65.8796,59881.0
2020-05-12 10:00:00,79.14,79.43,79.01,79.06,174194.0,65.9129,66.1545,65.8047,65.8463,174194.0
2020-05-12 10:10:00,79.03,79.11,78.77,78.78,34385.0,65.8213,65.8879,65.6048,65.6131,34385.0
2020-05-12 10:20:00,78.78,78.94,78.61,78.7,51865.0,65.6131,65.7464,65.4715,65.5465,51865.0
2020-05-12 10:30:00,78.73,78.81,78.5,78.63,51656.0,65.5715,65.6381,65.3799,65.4882,51656.0
2020-05-12 10:40:00,78.59,78.71,78.34,78.53,53215.0,65.4549,65.5548,65.2466,65.4049,53215.0
2020-05-12 10:50:00,78.51,78.73,78.43,78.73,51419.0,65.3882,65.5715,65.3216,65.5715,51419.0
2020-05-12 11:00:00,78.73,78.83,78.41,78.83,42515.0,65.5715,65.6547,65.3049,65.6547,42515.0
2020-05-12 11:10:00,78.81,78.81,78.5,78.69,21337.0,65.6381,65.6381,65.3799,65.5381,21337.0
2020-05-12 11:20:00,78.65,78.84,78.63,78.67,41871.0,65.5048,65.6631,65.4882,65.5215,41871.0
2020-05-12 11:30:00,78.68,78.78,78.42,78.45,29162.0,65.5298,65.6131,65.3133,65.3383,29162.0
2020-05-12 11:40:00,78.45,78.53,78.33,78.38,53095.0,65.3383,65.4049,65.2383,65.28,53095.0
2020-05-12 11:50:00,78.38,78.5,78.29,78.49,47195.0,65.28,65.3799,65.205,65.3716,47195.0
2020-05-12 12:00:00,78.41,78.41,78.1,78.1,33222.0,65.3049,65.3049,65.0467,65.0467,33222.0
2020-05-12 12:10:00,78.07,78.12,77.75,77.89,133084.0,65.0218,65.0634,64.7552,64.8718,133084.0
2020-05-12 12:20:00,77.9,77.9,77.52,77.52,28472.0,64.8802,64.8802,64.5637,64.5637,28472.0
2020-05-12 12:30:00,77.52,77.67,77.51,77.66,45306.0,64.5637,64.6886,64.5554,64.6803,45306.0
2020-05-12 12:40:00,77.66,77.72,77.56,77.67,54869.0,64.6803,64.7303,64.597,64.6886,54869.0
2020-05-12 12:50:00,77.65,77.98,77.6,77.96,35003.0,64.672,64.9468,64.6303,64.9301,35003.0
2020-05-12 13:00:00,77.95,77.98,77.82,77.89,20629.0,64.9218,64.9468,64.8135,64.8718,20629.0
2020-05-12 13:10:00,77.85,77.88,77.72,77.83,38339.0,64.8385,64.8635,64.7303,64.8219,38339.0
2020-05-12 13:20:00,77.78,78.08,77.72,78.08,31153.0,64.7802,65.0301,64.7303,65.0301,31153.0
2020-05-12 13:30:00,78.05,78.2,78.03,78.09,16389.0,65.0051,65.13,64.9884,65.0384,16389.0
2020-05-12 13:40:00,78.03,78.1,77.89,77.89,22378.0,64.9884,65.0467,64.8718,64.8718,22378.0
2020-05-12 13:50:00,77.87,78.08,77.87,78.08,23860.0,64.8552,65.0301,64.8552,65.0301,23860.0
2020-05-12 14:00:00,78.08,78.3,77.95,77.95,36175.0,65.0301,65.2133,64.9218,64.9218,36175.0
2020-05-12 14:10:00,77.97,78.04,77.9,78.03,27275.0,64.9385,64.9968,64.8802,64.9884,27275.0
2020-05-12 14:20:00,77.99,78.1,77.86,77.96,24804.0,64.9551,65.0467,64.8469,64.9301,24804.0
2020-05-12 14:30:00,77.96,78.28,77.92,78.2,27717.0,64.9301,65.1967,64.8968,65.13,27717.0
2020-05-12 14:40:00,78.18,78.21,77.98,78.0,62075.0,65.1134,65.1384,64.9468,64.9635,62075.0
2020-05-12 14:50:00,78.0,78.53,77.99,78.12,108086.0,64.9635,65.4049,64.9551,65.0634,108086.0
2020-05-12 15:00:00,78.12,78.23,77.98,78.17,43138.0,65.0634,65.155,64.9468,65.105,43138.0
2020-05-12 15:10:00,78.17,78.47,78.11,78.3,70140.0,65.105,65.3549,65.0551,65.2133,70140.0
2020-05-12 15:20:00,78.28,78.41,78.24,78.31,68249.0,65.1967,65.3049,65.1633,65.2217,68249.0
2020-05-12 15:30:00,78.29,78.4,78.18,78.26,100829.0,65.205,65.2966,65.1134,65.18,100829.0
2020-05-12 15:40:00,78.24,78.24,77.93,77.95,102727.0,65.1633,65.1633,64.9052,64.9218,102727.0
2020-05-12 15:50:00,77.93,78.31,77.8,77.9,338121.0,64.9052,65.2217,64.7969,64.8802,338121.0
2020-05-13 09:30:00,77.49,77.76,77.14,77.19,115310.0,64.5387,64.7636,64.2472,64.2888,115310.0
2020-05-13 09:40:00,77.22,77.42,77.01,77.27,52397.0,64.3138,64.4804,64.1389,64.3555,52397.0
2020-05-13 09:50:00,77.25,77.34,76.79,76.97,69087.0,64.3388,64.4138,63.9557,64.1056,69087.0
2020-05-13 10:00:00,76.95,77.25,76.91,76.92,39736.0,64.089,64.3388,64.0556,64.064,39736.0
2020-05-13 10:10:00,76.94,77.15,76.93,77.05,42945.0,64.0806,64.2555,64.0723,64.1722,42945.0
2020-05-13 10:20:00,77.04,77.5,76.97,77.43,94150.0,64.1639,64.547,64.1056,64.4887,94150.0
2020-05-13 10:30:00,77.46,77.69,77.38,77.4,54176.0,64.5137,64.7053,64.4471,64.4637,54176.0
2020-05-13 10:40:00,77.38,77.46,77.2,77.29,31371.0,64.4471,64.5137,64.2972,64.3721,31371.0
2020-05-13 10:50:00,77.31,77.67,77.28,77.67,76043.0,64.3888,64.6886,64.3638,64.6886,76043.0
2020-05-13 11:00:00,77.66,77.72,77.47,77.6,33318.0,64.6803,64.7303,64.522,64.6303,33318.0
2020-05-13 11:10:00,77.57,77.73,77.51,77.56,58556.0,64.6053,64.7386,64.5554,64.597,58556.0
2020-05-13 11:20:00,77.55,77.68,77.47,77.6,91348.0,64.5887,64.6969,64.522,64.6303,91348.0
2020-05-13 11:30:00,77.62,77.65,77.2,77.26,41858.0,64.647,64.672,64.2972,64.3471,41858.0
2020-05-13 11:40:00,77.27,77.27,76.85,77.08,55567.0,64.3555,64.3555,64.0057,64.1972,55567.0
2020-05-13 11:50:00,77.07,77.09,76.71,77.0,63974.0,64.1889,64.2056,63.8891,64.1306,63974.0
2020-05-13 12:00:00,76.98,77.11,76.72,76.79,24283.0,64.1139,64.2222,63.8974,63.9557,24283.0
2020-05-13 12:10:00,76.81,76.96,76.72,76.82,41310.0,63.9724,64.0973,63.8974,63.9807,41310.0
2020-05-13 12:20:00,76.81,76.95,76.73,76.9,25709.0,63.9724,64.089,63.9057,64.0473,25709.0
2020-05-13 12:30:00,76.95,77.33,76.95,77.21,54714.0,64.089,64.4054,64.089,64.3055,54714.0
2020-05-13 12:40:00,77.17,77.19,76.95,77.18,29110.0,64.2722,64.2888,64.089,64.2805,29110.0
2020-05-13 12:50:00,77.18,77.3,77.04,77.14,20462.0,64.2805,64.3805,64.1639,64.2472,20462.0
2020-05-13 13:00:00,77.14,77.26,77.03,77.04,28299.0,64.2472,64.3471,64.1556,64.1639,28299.0
2020-05-13 13:10:00,77.05,77.5,77.04,77.5,195895.0,64.1722,64.547,64.1639,64.547,195895.0
2020-05-13 13:20:00,77.52,77.53,77.11,77.15,24215.0,64.5637,64.572,64.2222,64.2555,24215.0
2020-05-13 13:30:00,77.12,77.27,77.04,77.22,35201.0,64.2305,64.3555,64.1639,64.3138,35201.0
2020-05-13 13:40:00,77.23,77.32,77.0,77.24,46573.0,64.3222,64.3971,64.1306,64.3305,46573.0
2020-05-13 13:50:00,77.25,77.28,77.12,77.26,39991.0,64.3388,64.3638,64.2305,64.3471,39991.0
2020-05-13 14:00:00,77.24,77.32,77.11,77.26,136179.0,64.3305,64.3971,64.2222,64.3471,136179.0
2020-05-13 14:10:00,77.24,77.55,77.17,77.17,40659.0,64.3305,64.5887,64.2722,64.2722,40659.0
2020-05-13 14:20:00,77.16,77.17,76.95,76.96,37221.0,64.2639,64.2722,64.089,64.0973,37221.0
2020-05-13 14:30:00,76.97,77.11,76.84,77.05,95928.0,64.1056,64.2222,63.9973,64.1722,95928.0
2020-05-13 14:40:00,77.05,77.12,76.93,77.03,66527.0,64.1722,64.2305,64.0723,64.1556,66527.0
2020-05-13 14:50:00,77.02,77.16,77.01,77.07,52919.0,64.1473,64.2639,64.1389,64.1889,52919.0
2020-05-13 15:00:00,77.06,77.54,77.06,77.45,79843.0,64.1806,64.5803,64.1806,64.5054,79843.0
2020-05-13 15:10:00,77.47,77.57,77.37,77.5,108964.0,64.522,64.6053,64.4388,64.547,108964.0
2020-05-13 15:20:00,77.5,77.52,77.27,77.43,62066.0,64.547,64.5637,64.3555,64.4887,62066.0
2020-05-13 15:30:00,77.41,77.64,77.26,77.45,157950.0,64.4721,64.6636,64.3471,64.5054,157950.0
2020-05-13 15:40:00,77.47,77.85,77.45,77.8,153854.0,64.522,64.8385,64.5054,64.7969,153854.0
2020-05-13 15:50:00,77.78,77.84,77.41,77.71,424048.0,64.7802,64.8302,64.4721,64.7219,424048.0
2020-05-14 09:30:00,77.29,77.29,76.65,77.04,75072.0,64.3721,64.3721,63.8391,64.1639,75072.0
2020-05-14 09:40:00,77.04,77.16,76.79,76.94,58870.0,64.1639,64.2639,63.9557,64.0806,58870.0
2020-05-14 09:50:00,76.91,76.93,76.46,76.58,70574.0,64.0556,64.0723,63.6809,63.7808,70574.0
2020-05-14 10:00:00,76.63,76.7,76.23,76.53,92528.0,63.8224,63.8807,63.4893,63.7392,92528.0
2020-05-14 10:10:00,76.53,76.77,76.52,76.73,52067.0,63.7392,63.939,63.7308,63.9057,52067.0
2020-05-14 10:20:00,76.71,76.83,76.63,76.72,33786.0,63.8891,63.989,63.8224,63.8974,33786.0
2020-05-14 10:30:00,76.72,77.13,76.62,77.06,48589.0,63.8974,64.2389,63.8141,64.1806,48589.0
2020-05-14 10:40:00,77.06,77.36,77.02,77.31,49186.0,64.1806,64.4304,64.1473,64.3888,49186.0
2020-05-14 10:50:00,77.31,77.49,77.1,77.17,43374.0,64.3888,64.5387,64.2139,64.2722,43374.0
2020-05-14 11:00:00,77.17,77.29,76.9,77.13,54794.0,64.2722,64.3721,64.0473,64.2389,54794.0
2020-05-14 11:10:00,77.16,77.46,77.07,77.46,59572.0,64.2639,64.5137,64.1889,64.5137,59572.0
2020-05-14 11:20:00,77.46,77.48,77.13,77.2,57411.0,64.5137,64.5304,64.2389,64.2972,57411.0
2020-05-14 11:30:00,77.21,77.39,77.07,77.13,67716.0,64.3055,64.4554,64.1889,64.2389,67716.0
2020-05-14 11:40:00,77.11,77.36,77.01,77.28,33640.0,64.2222,64.4304,64.1389,64.3638,33640.0
2020-05-14 11:50:00,77.26,77.86,77.24,77.83,72002.0,64.3471,64.8469,64.3305,64.8219,72002.0
2020-05-14 12:00:00,77.8,77.88,77.52,77.73,32657.0,64.7969,64.8635,64.5637,64.7386,32657.0
2020-05-14 12:10:00,77.73,77.96,77.7,77.88,61601.0,64.7386,64.9301,64.7136,64.8635,61601.0
2020-05-14 12:20:00,77.88,78.1,77.78,77.79,63065.0,64.8635,65.0467,64.7802,64.7886,63065.0
2020-05-14 12:30:00,77.8,78.0,77.79,77.84,48633.0,64.7969,64.9635,64.7886,64.8302,48633.0
2020-05-14 12:40:00,77.81,77.89,77.63,77.81,24983.0,64.8052,64.8718,64.6553,64.8052,24983.0
2020-05-14 12:50:00,77.78,78.35,77.78,78.23,47098.0,64.7802,65.255,64.7802,65.155,47098.0
2020-05-14 13:00:00,78.24,78.35,78.14,78.15,44805.0,65.1633,65.255,65.0801,65.0884,44805.0
2020-05-14 13:10:00,78.15,78.36,78.12,78.36,46081.0,65.0884,65.2633,65.0634,65.2633,46081.0
2020-05-14 13:20:00,78.36,78.56,78.32,78.5,61698.0,65.2633,65.4299,65.23,65.3799,61698.0
2020-05-14 13:30:00,78.5,78.7,78.46,78.58,49187.0,65.3799,65.5465,65.3466,65.4465,49187.0
2020-05-14 13:40:00,78.58,78.6,78.42,78.46,23513.0,65.4465,65.4632,65.3133,65.3466,23513.0
2020-05-14 13:50:00,78.49,78.58,78.27,78.29,30202.0,65.3716,65.4465,65.1883,65.205,30202.0
2020-05-14 14:00:00,78.3,78.35,78.12,78.28,36764.0,65.2133,65.255,65.0634,65.1967,36764.0
2020-05-14 14:10:00,78.31,78.35,78.19,78.25,52279.0,65.2217,65.255,65.1217,65.1717,52279.0
2020-05-14 14:20:00,78.25,78.47,78.2,78.37,43703.0,65.1717,65.3549,65.13,65.2716,43703.0
2020-05-14 14:30:00,78.38,78.48,77.94,77.96,63413.0,65.28,65.3632,64.9135,64.9301,63413.0
2020-05-14 14:40:00,77.95,78.08,77.67,77.72,62682.0,64.9218,65.0301,64.6886,64.7303,62682.0
2020-05-14 14:50:00,77.72,77.97,77.64,77.9,55531.0,64.7303,64.9385,64.6636,64.8802,55531.0
2020-05-14 15:00:00,77.9,78.13,77.86,78.02,172912.0,64.8802,65.0717,64.8469,64.9801,172912.0
2020-05-14 15:10:00,78.02,78.04,77.88,77.98,91817.0,64.9801,64.9968,64.8635,64.9468,91817.0
2020-05-14 15:20:00,77.97,78.28,77.95,78.23,174954.0,64.9385,65.1967,64.9218,65.155,174954.0
2020-05-14 15:30:00,78.23,78.32,77.92,78.05,116266.0,65.155,65.23,64.8968,65.0051,116266.0
2020-05-14 15:40:00,78.04,78.33,77.95,78.19,205299.0,64.9968,65.2383,64.9218,65.1217,205299.0
2020-05-14 15:50:00,78.17,78.29,78.05,78.09,377433.0,65.105,65.205,65.0051,65.0384,377433.0
2020-05-15 09:30:00,77.5,77.5,76.66,76.95,282554.0,64.547,64.547,63.8474,64.089,282554.0
2020-05-15 09:40:00,76.99,77.59,76.96,77.56,97494.0,64.1223,64.622,64.0973,64.597,97494.0
2020-05-15 09:50:00,77.53,77.77,77.42,77.43,69440.0,64.572,64.7719,64.4804,64.4887,69440.0
2020-05-15 10:00:00,77.45,77.73,77.43,77.59,53903.0,64.5054,64.7386,64.4887,64.622,53903.0
2020-05-15 10:10:00,77.58,77.91,77.48,77.85,52497.0,64.6137,64.8885,64.5304,64.8385,52497.0
2020-05-15 10:20:00,77.86,78.02,77.7,77.75,102924.0,64.8469,64.9801,64.7136,64.7552,102924.0
2020-05-15 10:30:00,77.75,77.83,77.37,77.49,84400.0,64.7552,64.8219,64.4388,64.5387,84400.0
2020-05-15 10:40:00,77.48,77.53,77.33,77.5,54742.0,64.5304,64.572,64.4054,64.547,54742.0
2020-05-15 10:50:00,77.51,77.51,77.07,77.28,45513.0,64.5554,64.5554,64.1889,64.3638,45513.0
2020-05-15 11:00:00,77.24,77.27,76.91,76.98,179139.0,64.3305,64.3555,64.0556,64.1139,179139.0
2020-05-15 11:10:00,76.98,77.28,76.95,77.23,79860.0,64.1139,64.3638,64.089,64.3222,79860.0
2020-05-15 11:20:00,77.22,77.43,77.17,77.24,92785.0,64.3138,64.4887,64.2722,64.3305,92785.0
2020-05-15 11:30:00,77.27,77.38,77.14,77.22,89990.0,64.3555,64.4471,64.2472,64.3138,89990.0
2020-05-15 11:40:00,77.22,77.34,76.94,76.96,92162.0,64.3138,64.4138,64.0806,64.0973,92162.0
2020-05-15 11:50:00,76.95,77.14,76.94,77.08,41696.0,64.089,64.2472,64.0806,64.1972,41696.0
2020-05-15 12:00:00,77.07,77.48,77.04,77.37,65282.0,64.1889,64.5304,64.1639,64.4388,65282.0
2020-05-15 12:10:00,77.37,77.37,76.98,77.01,76320.0,64.4388,64.4388,64.1139,64.1389,76320.0
2020-05-15 12:20:00,77.01,77.15,76.96,77.02,37986.0,64.1389,64.2555,64.0973,64.1473,37986.0
2020-05-15 12:30:00,77.03,77.06,76.97,77.04,38403.0,64.1556,64.1806,64.1056,64.1639,38403.0
2020-05-15 12:40:00,77.03,77.18,76.96,76.99,43929.0,64.1556,64.2805,64.0973,64.1223,43929.0
2020-05-15 12:50:00,77.0,77.03,76.9,77.0,43047.0,64.1306,64.1556,64.0473,64.1306,43047.0
2020-05-15 13:00:00,76.99,77.08,76.86,76.95,71394.0,64.1223,64.1972,64.014,64.089,71394.0
2020-05-15 13:10:00,76.94,76.98,76.83,76.88,43200.0,64.0806,64.1139,63.989,64.0307,43200.0
2020-05-15 13:20:00,76.86,77.01,76.82,76.95,30526.0,64.014,64.1389,63.9807,64.089,30526.0
2020-05-15 13:30:00,76.93,77.25,76.92,77.24,32930.0,64.0723,64.3388,64.064,64.3305,32930.0
2020-05-15 13:40:00,77.25,77.37,77.15,77.16,163828.0,64.3388,64.4388,64.2555,64.2639,163828.0
2020-05-15 13:50:00,77.17,77.2,77.05,77.09,34079.0,64.2722,64.2972,64.1722,64.2056,34079.0
2020-05-15 14:00:00,77.09,77.52,77.09,77.29,105142.0,64.2056,64.5637,64.2056,64.3721,105142.0
2020-05-15 14:10:00,77.29,77.44,77.14,77.19,72879.0,64.3721,64.4971,64.2472,64.2888,72879.0
2020-05-15 14:20:00,77.2,77.45,77.2,77.39,91990.0,64.2972,64.5054,64.2972,64.4554,91990.0
2020-05-15 14:30:00,77.41,77.44,76.99,77.11,41139.0,64.4721,64.4971,64.1223,64.2222,41139.0
2020-05-15 14:40:00,77.11,77.3,77.11,77.22,43922.0,64.2222,64.3805,64.2222,64.3138,43922.0
2020-05-15 14:50:00,77.22,77.39,77.03,77.03,113195.0,64.3138,64.4554,64.1556,64.1556,113195.0
2020-05-15 15:00:00,77.04,77.46,77.04,77.43,184780.0,64.1639,64.5137,64.1639,64.4887,184780.0
2020-05-15 15:10:00,77.38,77.42,77.06,77.09,84800.0,64.4471,64.4804,64.1806,64.2056,84800.0
2020-05-15 15:20:00,77.11,77.21,76.98,77.06,86298.0,64.2222,64.3055,64.1139,64.1806,86298.0
2020-05-15 15:30:00,77.04,77.24,77.04,77.12,210023.0,64.1639,64.3305,64.1639,64.2305,210023.0
2020-05-15 15:40:00,77.13,77.94,77.13,77.93,240707.0,64.2389,64.9135,64.2389,64.9052,240707.0
2020-05-15 15:50:00,77.98,78.46,77.81,78.4,1127923.0,64.9468,65.3466,64.8052,65.2966,1127923.0
2020-05-18 09:30:00,79.28,79.86,79.19,79.55,172121.0,66.0295,66.5126,65.9546,66.2544,172121.0
2020-05-18 09:40:00,79.51,79.63,79.28,79.37,87930.0,66.2211,66.321,66.0295,66.1045,87930.0
2020-05-18 09:50:00,79.39,79.65,79.34,79.41,87590.0,66.1211,66.3377,66.0795,66.1378,87590.0
2020-05-18 10:00:00,79.41,79.52,79.22,79.4,103771.0,66.1378,66.2294,65.9796,66.1295,103771.0
2020-05-18 10:10:00,79.4,79.7,79.31,79.67,74972.0,66.1295,66.3793,66.0545,66.3543,74972.0
2020-05-18 10:20:00,79.66,79.71,79.32,79.42,65329.0,66.346,66.3877,66.0628,66.1461,65329.0
2020-05-18 10:30:00,79.42,79.66,79.42,79.45,51375.0,66.1461,66.346,66.1461,66.1711,51375.0
2020-05-18 10:40:00,79.45,79.88,79.44,79.88,38304.0,66.1711,66.5292,66.1628,66.5292,38304.0
2020-05-18 10:50:00,79.87,79.98,79.81,79.92,46432.0,66.5209,66.6125,66.4709,66.5626,46432.0
2020-05-18 11:00:00,79.93,80.04,79.78,79.92,36774.0,66.5709,66.6625,66.446,66.5626,36774.0
2020-05-18 11:10:00,79.9,79.94,79.69,79.76,32888.0,66.5459,66.5792,66.371,66.4293,32888.0
2020-05-18 11:20:00,79.78,80.11,79.73,80.05,35269.0,66.446,66.7208,66.4043,66.6708,35269.0
2020-05-18 11:30:00,80.08,80.3,80.02,80.26,38754.0,66.6958,66.8791,66.6458,66.8457,38754.0
2020-05-18 11:40:00,80.26,80.46,80.25,80.33,28864.0,66.8457,67.0123,66.8374,66.904,28864.0
2020-05-18 11:50:00,80.33,80.35,80.19,80.19,31120.0,66.904,66.9207,66.7874,66.7874,31120.0
2020-05-18 12:00:00,80.18,80.26,80.12,80.18,31241.0,66.7791,66.8457,66.7291,66.7791,31241.0
2020-05-18 12:10:00,80.19,80.2,80.03,80.16,31885.0,66.7874,66.7958,66.6542,66.7625,31885.0
2020-05-18 12:20:00,80.19,80.22,80.01,80.11,26569.0,66.7874,66.8124,66.6375,66.7208,26569.0
2020-05-18 12:30:00,80.11,80.17,79.99,80.09,28278.0,66.7208,66.7708,66.6209,66.7041,28278.0
2020-05-18 12:40:00,80.11,80.11,79.93,80.05,29097.0,66.7208,66.7208,66.5709,66.6708,29097.0
2020-05-18 12:50:00,80.06,80.09,79.63,79.68,28659.0,66.6792,66.7041,66.321,66.3627,28659.0
2020-05-18 13:00:00,79.69,79.84,79.66,79.84,23959.0,66.371,66.4959,66.346,66.4959,23959.0
2020-05-18 13:10:00,79.83,79.97,79.78,79.83,32587.0,66.4876,66.6042,66.446,66.4876,32587.0
2020-05-18 13:20:00,79.83,79.85,79.68,79.74,35048.0,66.4876,66.5043,66.3627,66.4126,35048.0
2020-05-18 13:30:00,79.73,79.8,79.66,79.68,31621.0,66.4043,66.4626,66.346,66.3627,31621.0
2020-05-18 13:40:00,79.68,79.85,79.65,79.84,37264.0,66.3627,66.5043,66.3377,66.4959,37264.0
2020-05-18 13:50:00,79.85,80.04,79.85,80.0,33943.0,66.5043,66.6625,66.5043,66.6292,33943.0
2020-05-18 14:00:00,80.01,80.35,79.99,80.35,31064.0,66.6375,66.9207,66.6209,66.9207,31064.0
2020-05-18 14:10:00,80.36,80.49,80.34,80.41,36180.0,66.929,67.0373,66.9124,66.9707,36180.0
2020-05-18 14:20:00,80.4,80.64,80.4,80.47,33519.0,66.9623,67.1622,66.9623,67.0206,33519.0
2020-05-18 14:30:00,80.43,80.66,80.42,80.54,33525.0,66.9873,67.1789,66.979,67.0789,33525.0
2020-05-18 14:40:00,80.55,80.71,80.54,80.58,36531.0,67.0873,67.2205,67.0789,67.1123,36531.0
2020-05-18 14:50:00,80.57,80.59,80.35,80.48,42386.0,67.1039,67.1206,66.9207,67.029,42386.0
2020-05-18 15:00:00,80.5,80.65,80.44,80.46,30121.0,67.0456,67.1706,66.9957,67.0123,30121.0
2020-05-18 15:10:00,80.44,80.47,80.29,80.37,63647.0,66.9957,67.0206,66.8707,66.9374,63647.0
2020-05-18 15:20:00,80.36,80.36,80.17,80.23,75722.0,66.929,66.929,66.7708,66.8208,75722.0
2020-05-18 15:30:00,80.24,80.28,80.14,80.26,137497.0,66.8291,66.8624,66.7458,66.8457,137497.0
2020-05-18 15:40:00,80.26,80.36,80.18,80.3,149129.0,66.8457,66.929,66.7791,66.8791,149129.0
2020-05-18 15:50:00,80.32,80.52,79.83,79.84,392615.0,66.8957,67.0623,66.4876,66.4959,392615.0
2020-05-19 09:30:00,79.29,79.37,78.29,78.52,128072.0,66.0379,66.1045,65.205,65.3966,128072.0
2020-05-19 09:40:00,78.52,79.01,78.4,78.62,76492.0,65.3966,65.8047,65.2966,65.4798,76492.0
2020-05-19 09:50:00,78.64,78.71,78.22,78.64,88232.0,65.4965,65.5548,65.1467,65.4965,88232.0
2020-05-19 10:00:00,78.62,78.97,78.59,78.86,51667.0,65.4798,65.7713,65.4549,65.6797,51667.0
2020-05-19 10:10:00,78.86,78.88,78.27,78.33,70950.0,65.6797,65.6964,65.1883,65.2383,70950.0
2020-05-19 10:20:00,78.31,78.51,78.26,78.51,43196.0,65.2217,65.3882,65.18,65.3882,43196.0
2020-05-19 10:30:00,78.49,78.78,78.42,78.72,57353.0,65.3716,65.6131,65.3133,65.5631,57353.0
2020-05-19 10:40:00,78.72,78.72,78.02,78.15,47828.0,65.5631,65.5631,64.9801,65.0884,47828.0
2020-05-19 10:50:00,78.19,78.35,78.14,78.25,38883.0,65.1217,65.255,65.0801,65.1717,38883.0
2020-05-19 11:00:00,78.23,78.5,78.19,78.5,56276.0,65.155,65.3799,65.1217,65.3799,56276.0
2020-05-19 11:10:00,78.49,78.49,78.01,78.05,30621.0,65.3716,65.3716,64.9718,65.0051,30621.0
2020-05-19 11:20:00,78.08,78.19,78.05,78.18,72340.0,65.0301,65.1217,65.0051,65.1134,72340.0
2020-05-19 11:30:00,78.19,78.28,78.03,78.04,66712.0,65.1217,65.1967,64.9884,64.9968,66712.0
2020-05-19 11:40:00,78.02,78.23,77.82,77.92,44053.0,64.9801,65.155,64.8135,64.8968,44053.0
2020-05-19 11:50:00,77.93,78.02,77.81,77.88,23681.0,64.9052,64.9801,64.8052,64.8635,23681.0
2020-05-19 12:00:00,77.89,77.96,77.78,77.84,45333.0,64.8718,64.9301,64.7802,64.8302,45333.0
2020-05-19 12:10:00,77.86,77.97,77.82,77.84,24088.0,64.8469,64.9385,64.8135,64.8302,24088.0
2020-05-19 12:20:00,77.85,78.05,77.85,77.95,40819.0,64.8385,65.0051,64.8385,64.9218,40819.0
2020-05-19 12:30:00,77.94,77.98,77.81,77.87,29464.0,64.9135,64.9468,64.8052,64.8552,29464.0
2020-05-19 12:40:00,77.86,78.17,77.85,78.16,30120.0,64.8469,65.105,64.8385,65.0967,30120.0
2020-05-19 12:50:00,78.16,78.19,77.94,78.04,22322.0,65.0967,65.1217,64.9135,64.9968,22322.0
2020-05-19 13:00:00,78.04,78.12,77.86,77.9,19507.0,64.9968,65.0634,64.8469,64.8802,19507.0
2020-05-19 13:10:00,77.92,77.94,77.78,77.88,21346.0,64.8968,64.9135,64.7802,64.8635,21346.0
2020-05-19 13:20:00,77.88,77.95,77.75,77.89,49988.0,64.8635,64.9218,64.7552,64.8718,49988.0
2020-05-19 13:30:00,77.9,78.05,77.86,77.86,21778.0,64.8802,65.0051,64.8469,64.8469,21778.0
2020-05-19 13:40:00,77.88,77.95,77.81,77.91,28611.0,64.8635,64.9218,64.8052,64.8885,28611.0
2020-05-19 13:50:00,77.91,78.05,77.83,77.95,38601.0,64.8885,65.0051,64.8219,64.9218,38601.0
2020-05-19 14:00:00,77.97,78.09,77.89,78.07,33531.0,64.9385,65.0384,64.8718,65.0218,33531.0
2020-05-19 14:10:00,78.06,78.1,77.97,78.01,24430.0,65.0134,65.0467,64.9385,64.9718,24430.0
2020-05-19 14:20:00,78.02,78.06,77.99,78.04,28845.0,64.9801,65.0134,64.9551,64.9968,28845.0
2020-05-19 14:30:00,78.04,78.08,77.92,78.04,31887.0,64.9968,65.0301,64.8968,64.9968,31887.0
2020-05-19 14:40:00,78.04,78.05,77.93,78.04,32577.0,64.9968,65.0051,64.9052,64.9968,32577.0
2020-05-19 14:50:00,78.03,78.09,77.61,77.69,80598.0,64.9884,65.0384,64.6386,64.7053,80598.0
2020-05-19 15:00:00,77.7,77.85,77.55,77.74,46939.0,64.7136,64.8385,64.5887,64.7469,46939.0
2020-05-19 15:10:00,77.74,77.96,77.7,77.85,52635.0,64.7469,64.9301,64.7136,64.8385,52635.0
2020-05-19 15:20:00,77.86,77.92,77.7,77.81,83297.0,64.8469,64.8968,64.7136,64.8052,83297.0
2020-05-19 15:30:00,77.8,77.86,77.43,77.5,80875.0,64.7969,64.8469,64.4887,64.547,80875.0
2020-05-19 15:40:00,77.49,77.56,77.38,77.46,106876.0,64.5387,64.597,64.4471,64.5137,106876.0
2020-05-19 15:50:00,77.45,77.52,77.13,77.15,263372.0,64.5054,64.5637,64.2389,64.2555,263372.0
2020-05-20 09:30:00,78.08,78.08,77.26,77.38,73093.0,65.0301,65.0301,64.3471,64.4471,73093.0
2020-05-20 09:40:00,77.42,77.62,77.26,77.62,31244.0,64.4804,64.647,64.3471,64.647,31244.0
2020-05-20 09:50:00,77.66,77.66,77.18,77.25,39635.0,64.6803,64.6803,64.2805,64.3388,39635.0
2020-05-20 10:00:00,77.27,77.72,77.21,77.72,90166.0,64.3555,64.7303,64.3055,64.7303,90166.0
2020-05-20 10:10:00,77.78,78.04,77.71,78.01,68296.0,64.7802,64.9968,64.7219,64.9718,68296.0
2020-05-20 10:20:00,78.02,78.19,77.96,78.15,32988.0,64.9801,65.1217,64.9301,65.0884,32988.0
2020-05-20 10:30:00,78.14,78.29,78.03,78.18,37709.0,65.0801,65.205,64.9884,65.1134,37709.0
2020-05-20 10:40:00,78.19,78.32,78.05,78.24,30751.0,65.1217,65.23,65.0051,65.1633,30751.0
2020-05-20 10:50:00,78.22,78.31,78.01,78.29,27931.0,65.1467,65.2217,64.9718,65.205,27931.0
2020-05-20 11:00:00,78.3,78.37,78.21,78.23,36968.0,65.2133,65.2716,65.1384,65.155,36968.0
2020-05-20 11:10:00,78.21,78.5,78.18,78.49,37800.0,65.1384,65.3799,65.1134,65.3716,37800.0
2020-05-20 11:20:00,78.48,78.57,78.25,78.26,18264.0,65.3632,65.4382,65.1717,65.18,18264.0
2020-05-20 11:30:00,78.26,78.38,78.12,78.21,26641.0,65.18,65.28,65.0634,65.1384,26641.0
2020-05-20 11:40:00,78.19,78.36,78.15,78.31,27113.0,65.1217,65.2633,65.0884,65.2217,27113.0
2020-05-20 11:50:00,78.31,78.35,78.01,78.06,14627.0,65.2217,65.255,64.9718,65.0134,14627.0
2020-05-20 12:00:00,78.07,78.17,78.03,78.03,17498.0,65.0218,65.105,64.9884,64.9884,17498.0
2020-05-20 12:10:00,77.99,78.11,77.94,78.08,16055.0,64.9551,65.0551,64.9135,65.0301,16055.0
2020-05-20 12:20:00,78.09,78.13,77.98,78.08,16905.0,65.0384,65.0717,64.9468,65.0301,16905.0
2020-05-20 12:30:00,78.1,78.16,78.0,78.07,14313.0,65.0467,65.0967,64.9635,65.0218,14313.0
2020-05-20 12:40:00,78.05,78.11,77.83,78.1,76813.0,65.0051,65.0551,64.8219,65.0467,76813.0
2020-05-20 12:50:00,78.11,78.15,77.81,77.81,30552.0,65.0551,65.0884,64.8052,64.8052,30552.0
2020-05-20 13:00:00,77.82,77.94,77.75,77.81,21950.0,64.8135,64.9135,64.7552,64.8052,21950.0
2020-05-20 13:10:00,77.82,78.05,77.81,77.91,27923.0,64.8135,65.0051,64.8052,64.8885,27923.0
2020-05-20 13:20:00,77.9,77.95,77.73,77.76,21001.0,64.8802,64.9218,64.7386,64.7636,21001.0
2020-05-20 13:30:00,77.79,78.05,77.77,78.01,22293.0,64.7886,65.0051,64.7719,64.9718,22293.0
2020-05-20 13:40:00,78.01,78.08,77.96,78.03,23547.0,64.9718,65.0301,64.9301,64.9884,23547.0
2020-05-20 13:50:00,78.03,78.12,77.99,78.06,27901.0,64.9884,65.0634,64.9551,65.0134,27901.0
2020-05-20 14:00:00,78.05,78.13,77.83,77.95,34373.0,65.0051,65.0717,64.8219,64.9218,34373.0
2020-05-20 14:10:00,77.94,78.03,77.87,77.93,27840.0,64.9135,64.9884,64.8552,64.9052,27840.0
2020-05-20 14:20:00,77.94,78.09,77.93,78.04,16377.0,64.9135,65.0384,64.9052,64.9968,16377.0
2020-05-20 14:30:00,78.03,78.18,77.98,78.06,22136.0,64.9884,65.1134,64.9468,65.0134,22136.0
2020-05-20 14:40:00,78.06,78.07,77.89,78.05,30627.0,65.0134,65.0218,64.8718,65.0051,30627.0
2020-05-20 14:50:00,78.02,78.12,77.94,78.04,55398.0,64.9801,65.0634,64.9135,64.9968,55398.0
2020-05-20 15:00:00,78.02,78.07,77.83,77.9,18381.0,64.9801,65.0218,64.8219,64.8802,18381.0
2020-05-20 15:10:00,77.9,77.97,77.72,77.86,21232.0,64.8802,64.9385,64.7303,64.8469,21232.0
2020-05-20 15:20:00,77.88,78.06,77.86,77.98,23077.0,64.8635,65.0134,64.8469,64.9468,23077.0
2020-05-20 15:30:00,77.99,78.05,77.93,77.93,28808.0,64.9551,65.0051,64.9052,64.9052,28808.0
2020-05-20 15:40:00,77.92,77.94,77.53,77.54,72457.0,64.8968,64.9135,64.572,64.5803,72457.0
2020-05-20 15:50:00,77.53,77.84,77.52,77.76,162313.0,64.572,64.8302,64.5637,64.7636,162313.0
2020-05-21 09:30:00,77.59,77.74,77.47,77.53,29021.0,64.622,64.7469,64.522,64.572,29021.0
2020-05-21 09:40:00,77.52,77.82,77.51,77.68,10168.0,64.5637,64.8135,64.5554,64.6969,10168.0
2020-05-21 09:50:00,77.66,77.73,77.41,77.49,34151.0,64.6803,64.7386,64.4721,64.5387,34151.0
2020-05-21 10:00:00,77.5,77.53,77.23,77.29,31496.0,64.547,64.572,64.3222,64.3721,31496.0
2020-05-21 10:10:00,77.3,77.51,77.28,77.36,31619.0,64.3805,64.5554,64.3638,64.4304,31619.0
2020-05-21 10:20:00,77.41,77.52,77.25,77.36,125465.0,64.4721,64.5637,64.3388,64.4304,125465.0
2020-05-21 10:30:00,77.34,77.51,77.29,77.43,54061.0,64.4138,64.5554,64.3721,64.4887,54061.0
2020-05-21 10:40:00,77.42,77.54,77.28,77.39,43466.0,64.4804,64.5803,64.3638,64.4554,43466.0
2020-05-21 10:50:00,77.39,77.59,77.3,77.49,41995.0,64.4554,64.622,64.3805,64.5387,41995.0
2020-05-21 11:00:00,77.47,77.47,77.33,77.43,33338.0,64.522,64.522,64.4054,64.4887,33338.0
2020-05-21 11:10:00,77.36,77.49,77.16,77.23,38030.0,64.4304,64.5387,64.2639,64.3222,38030.0
2020-05-21 11:20:00,77.22,77.26,77.05,77.15,22248.0,64.3138,64.3471,64.1722,64.2555,22248.0
2020-05-21 11:30:00,77.15,77.22,77.08,77.21,37345.0,64.2555,64.3138,64.1972,64.3055,37345.0
2020-05-21 11:40:00,77.2,77.38,77.11,77.11,26800.0,64.2972,64.4471,64.2222,64.2222,26800.0
2020-05-21 11:50:00,77.13,77.19,77.05,77.05,25783.0,64.2389,64.2888,64.1722,64.1722,25783.0
2020-05-21 12:00:00,77.06,77.17,76.95,76.98,51502.0,64.1806,64.2722,64.089,64.1139,51502.0
2020-05-21 12:10:00,76.97,77.1,76.95,77.1,16665.0,64.1056,64.2139,64.089,64.2139,16665.0
2020-05-21 12:20:00,77.08,77.14,76.9,76.99,30792.0,64.1972,64.2472,64.0473,64.1223,30792.0
2020-05-21 12:30:00,76.98,77.02,76.91,76.97,52129.0,64.1139,64.1473,64.0556,64.1056,52129.0
2020-05-21 12:40:00,76.97,77.06,76.91,76.96,22186.0,64.1056,64.1806,64.0556,64.0973,22186.0
2020-05-21 12:50:00,76.96,77.14,76.94,77.05,18665.0,64.0973,64.2472,64.0806,64.1722,18665.0
2020-05-21 13:00:00,77.06,77.2,76.99,77.05,20089.0,64.1806,64.2972,64.1223,64.1722,20089.0
2020-05-21 13:10:00,77.03,77.22,77.03,77.07,10243.0,64.1556,64.3138,64.1556,64.1889,10243.0
2020-05-21 13:20:00,77.06,77.08,76.96,77.0,23549.0,64.1806,64.1972,64.0973,64.1306,23549.0
2020-05-21 13:30:00,77.02,77.05,76.89,76.93,31803.0,64.1473,64.1722,64.039,64.0723,31803.0
2020-05-21 13:40:00,76.93,77.15,76.91,77.09,22116.0,64.0723,64.2555,64.0556,64.2056,22116.0
2020-05-21 13:50:00,77.1,77.24,77.09,77.18,17084.0,64.2139,64.3305,64.2056,64.2805,17084.0
2020-05-21 14:00:00,77.2,77.33,77.16,77.3,18557.0,64.2972,64.4054,64.2639,64.3805,18557.0
2020-05-21 14:10:00,77.3,77.32,77.18,77.2,18351.0,64.3805,64.3971,64.2805,64.2972,18351.0
2020-05-21 14:20:00,77.2,77.28,77.19,77.25,20496.0,64.2972,64.3638,64.2888,64.3388,20496.0
2020-05-21 14:30:00,77.26,77.45,77.26,77.28,22209.0,64.3471,64.5054,64.3471,64.3638,22209.0
2020-05-21 14:40:00,77.28,77.33,77.18,77.2,24209.0,64.3638,64.4054,64.2805,64.2972,24209.0
2020-05-21 14:50:00,77.19,77.32,77.16,77.21,19065.0,64.2888,64.3971,64.2639,64.3055,19065.0
2020-05-21 15:00:00,77.2,77.38,77.19,77.34,35869.0,64.2972,64.4471,64.2888,64.4138,35869.0
2020-05-21 15:10:00,77.34,77.49,77.28,77.48,28058.0,64.4138,64.5387,64.3638,64.5304,28058.0
2020-05-21 15:20:00,77.49,77.51,77.34,77.4,64525.0,64.5387,64.5554,64.4138,64.4637,64525.0
2020-05-21 15:30:00,77.41,77.5,77.31,77.45,50564.0,64.4721,64.547,64.3888,64.5054,50564.0
2020-05-21 15:40:00,77.44,77.51,77.32,77.38,92758.0,64.4971,64.5554,64.3971,64.4471,92758.0
2020-05-21 15:50:00,77.39,77.48,77.28,77.36,180279.0,64.4554,64.5304,64.3638,64.4304,180279.0
2020-05-22 09:30:00,77.39,77.67,77.35,77.63,186620.0,64.4554,64.6886,64.4221,64.6553,186620.0
2020-05-22 09:40:00,77.67,77.95,77.6,77.9,130190.0,64.6886,64.9218,64.6303,64.8802,130190.0
2020-05-22 09:50:00,77.88,77.88,77.66,77.67,24558.0,64.8635,64.8635,64.6803,64.6886,24558.0
2020-05-22 10:00:00,77.64,77.94,77.58,77.9,28249.0,64.6636,64.9135,64.6137,64.8802,28249.0
2020-05-22 10:10:00,77.89,78.32,77.87,78.24,89655.0,64.8718,65.23,64.8552,65.1633,89655.0
2020-05-22 10:20:00,78.21,78.4,78.15,78.31,61272.0,65.1384,65.2966,65.0884,65.2217,61272.0
2020-05-22 10:30:00,78.32,78.38,78.04,78.15,79591.0,65.23,65.28,64.9968,65.0884,79591.0
2020-05-22 10:40:00,78.18,78.41,78.1,78.17,23909.0,65.1134,65.3049,65.0467,65.105,23909.0
2020-05-22 10:50:00,78.16,78.21,77.93,77.98,25411.0,65.0967,65.1384,64.9052,64.9468,25411.0
2020-05-22 11:00:00,77.96,78.16,77.94,78.15,147397.0,64.9301,65.0967,64.9135,65.0884,147397.0
2020-05-22 11:10:00,78.12,78.13,77.88,77.93,23460.0,65.0634,65.0717,64.8635,64.9052,23460.0
2020-05-22 11:20:00,77.92,78.1,77.9,77.96,23061.0,64.8968,65.0467,64.8802,64.9301,23061.0
2020-05-22 11:30:00,77.97,78.15,77.97,78.06,12932.0,64.9385,65.0884,64.9385,65.0134,12932.0
2020-05-22 11:40:00,78.05,78.05,77.93,78.0,14016.0,65.0051,65.0051,64.9052,64.9635,14016.0
2020-05-22 11:50:00,78.0,78.07,77.92,77.95,39189.0,64.9635,65.0218,64.8968,64.9218,39189.0
2020-05-22 12:00:00,77.93,78.05,77.92,78.0,27487.0,64.9052,65.0051,64.8968,64.9635,27487.0
2020-05-22 12:10:00,78.0,78.02,77.93,78.0,33225.0,64.9635,64.9801,64.9052,64.9635,33225.0
2020-05-22 12:20:00,78.0,78.05,77.97,78.03,21802.0,64.9635,65.0051,64.9385,64.9884,21802.0
2020-05-22 12:30:00,78.03,78.23,78.03,78.2,16428.0,64.9884,65.155,64.9884,65.13,16428.0
2020-05-22 12:40:00,78.2,78.3,78.19,78.23,22326.0,65.13,65.2133,65.1217,65.155,22326.0
2020-05-22 12:50:00,78.24,78.3,78.12,78.12,11818.0,65.1633,65.2133,65.0634,65.0634,11818.0
2020-05-22 13:00:00,78.15,78.17,77.99,78.03,17600.0,65.0884,65.105,64.9551,64.9884,17600.0
2020-05-22 13:10:00,78.04,78.12,78.02,78.09,21233.0,64.9968,65.0634,64.9801,65.0384,21233.0
2020-05-22 13:20:00,78.09,78.19,78.09,78.12,14582.0,65.0384,65.1217,65.0384,65.0634,14582.0
2020-05-22 13:30:00,78.11,78.2,78.07,78.17,12723.0,65.0551,65.13,65.0218,65.105,12723.0
2020-05-22 13:40:00,78.17,78.23,78.11,78.15,25318.0,65.105,65.155,65.0551,65.0884,25318.0
2020-05-22 13:50:00,78.16,78.21,78.14,78.16,27118.0,65.0967,65.1384,65.0801,65.0967,27118.0
2020-05-22 14:00:00,78.17,78.35,78.16,78.29,24158.0,65.105,65.255,65.0967,65.205,24158.0
2020-05-22 14:10:00,78.28,78.43,78.27,78.39,38827.0,65.1967,65.3216,65.1883,65.2883,38827.0
2020-05-22 14:20:00,78.38,78.53,78.35,78.5,15572.0,65.28,65.4049,65.255,65.3799,15572.0
2020-05-22 14:30:00,78.52,78.6,78.47,78.59,17881.0,65.3966,65.4632,65.3549,65.4549,17881.0
2020-05-22 14:40:00,78.57,78.64,78.39,78.39,26666.0,65.4382,65.4965,65.2883,65.2883,26666.0
2020-05-22 14:50:00,78.4,78.44,78.3,78.41,22257.0,65.2966,65.3299,65.2133,65.3049,22257.0
2020-05-22 15:00:00,78.41,78.47,78.34,78.4,26494.0,65.3049,65.3549,65.2466,65.2966,26494.0
2020-05-22 15:10:00,78.41,78.48,78.38,78.41,36505.0,65.3049,65.3632,65.28,65.3049,36505.0
2020-05-22 15:20:00,78.42,78.44,78.26,78.43,34936.0,65.3133,65.3299,65.18,65.3216,34936.0
2020-05-22 15:30:00,78.43,78.6,78.36,78.58,43452.0,65.3216,65.4632,65.2633,65.4465,43452.0
2020-05-22 15:40:00,78.59,78.69,78.49,78.69,50241.0,65.4549,65.5381,65.3716,65.5381,50241.0
2020-05-22 15:50:00,78.69,78.84,78.68,78.78,155063.0,65.5381,65.6631,65.5298,65.6131,155063.0
2020-05-26 09:30:00,79.5,79.76,79.31,79.54,129384.0,66.2128,66.4293,66.0545,66.2461,129384.0
2020-05-26 09:40:00,79.54,80.1,79.5,80.08,92368.0,66.2461,66.7125,66.2128,66.6958,92368.0
2020-05-26 09:50:00,80.09,80.16,79.84,79.84,46837.0,66.7041,66.7625,66.4959,66.4959,46837.0
2020-05-26 10:00:00,79.85,79.93,79.71,79.77,51552.0,66.5043,66.5709,66.3877,66.4376,51552.0
2020-05-26 10:10:00,79.79,80.12,79.79,80.06,28457.0,66.4543,66.7291,66.4543,66.6792,28457.0
2020-05-26 10:20:00,80.06,80.48,80.0,80.45,45043.0,66.6792,67.029,66.6292,67.004,45043.0
2020-05-26 10:30:00,80.47,80.54,80.28,80.33,27731.0,67.0206,67.0789,66.8624,66.904,27731.0
2020-05-26 10:40:00,80.33,80.69,80.33,80.61,29528.0,66.904,67.2039,66.904,67.1372,29528.0
2020-05-26 10:50:00,80.62,80.75,80.57,80.57,65317.0,67.1456,67.2538,67.1039,67.1039,65317.0
2020-05-26 11:00:00,80.52,80.56,80.42,80.45,35643.0,67.0623,67.0956,66.979,67.004,35643.0
2020-05-26 11:10:00,80.44,80.57,80.39,80.44,48825.0,66.9957,67.1039,66.954,66.9957,48825.0
2020-05-26 11:20:00,80.43,80.49,80.19,80.49,64231.0,66.9873,67.0373,66.7874,67.0373,64231.0
2020-05-26 11:30:00,80.5,80.67,80.48,80.55,32546.0,67.0456,67.1872,67.029,67.0873,32546.0
2020-05-26 11:40:00,80.58,80.78,80.56,80.69,32561.0,67.1123,67.2788,67.0956,67.2039,32561.0
2020-05-26 11:50:00,80.65,80.67,80.38,80.41,54351.0,67.1706,67.1872,66.9457,66.9707,54351.0
2020-05-26 12:00:00,80.39,80.43,80.13,80.13,32749.0,66.954,66.9873,66.7375,66.7375,32749.0
2020-05-26 12:10:00,80.16,80.2,80.11,80.15,13871.0,66.7625,66.7958,66.7208,66.7541,13871.0
2020-05-26 12:20:00,80.14,80.19,80.09,80.17,15852.0,66.7458,66.7874,66.7041,66.7708,15852.0
2020-05-26 12:30:00,80.19,80.2,80.05,80.11,15124.0,66.7874,66.7958,66.6708,66.7208,15124.0
2020-05-26 12:40:00,80.12,80.3,80.1,80.25,28961.0,66.7291,66.8791,66.7125,66.8374,28961.0
2020-05-26 12:50:00,80.26,80.35,80.24,80.3,16167.0,66.8457,66.9207,66.8291,66.8791,16167.0
2020-05-26 13:00:00,80.32,80.35,80.25,80.29,10136.0,66.8957,66.9207,66.8374,66.8707,10136.0
2020-05-26 13:10:00,80.28,80.36,80.2,80.36,25657.0,66.8624,66.929,66.7958,66.929,25657.0
2020-05-26 13:20:00,80.39,80.44,80.33,80.37,18355.0,66.954,66.9957,66.904,66.9374,18355.0
2020-05-26 13:30:00,80.36,80.48,80.25,80.48,24245.0,66.929,67.029,66.8374,67.029,24245.0
2020-05-26 13:40:00,80.47,80.61,80.46,80.59,21355.0,67.0206,67.1372,67.0123,67.1206,21355.0
2020-05-26 13:50:00,80.6,80.63,80.53,80.55,20870.0,67.1289,67.1539,67.0706,67.0873,20870.0
2020-05-26 14:00:00,80.55,80.58,80.32,80.41,25893.0,67.0873,67.1123,66.8957,66.9707,25893.0
2020-05-26 14:10:00,80.41,80.41,80.32,80.4,18068.0,66.9707,66.9707,66.8957,66.9623,18068.0
2020-05-26 14:20:00,80.39,80.39,80.29,80.33,17440.0,66.954,66.954,66.8707,66.904,17440.0
2020-05-26 14:30:00,80.34,80.47,80.34,80.47,22127.0,66.9124,67.0206,66.9124,67.0206,22127.0
2020-05-26 14:40:00,80.47,80.47,80.3,80.31,34674.0,67.0206,67.0206,66.8791,66.8874,34674.0
2020-05-26 14:50:00,80.31,80.32,80.22,80.3,29087.0,66.8874,66.8957,66.8124,66.8791,29087.0
2020-05-26 15:00:00,80.29,80.29,80.07,80.18,40262.0,66.8707,66.8707,66.6875,66.7791,40262.0
2020-05-26 15:10:00,80.18,80.26,80.02,80.09,83017.0,66.7791,66.8457,66.6458,66.7041,83017.0
2020-05-26 15:20:00,80.09,80.19,80.05,80.14,99499.0,66.7041,66.7874,66.6708,66.7458,99499.0
2020-05-26 15:30:00,80.14,80.15,79.93,80.01,136336.0,66.7458,66.7541,66.5709,66.6375,136336.0
2020-05-26 15:40:00,79.99,80.06,79.66,79.76,159436.0,66.6209,66.6792,66.346,66.4293,159436.0
2020-05-26 15:50:00,79.78,80.02,79.62,79.92,582857.0,66.446,66.6458,66.3127,66.5626,582857.0
2020-05-27 09:30:00,81.04,81.23,80.7,81.16,263450.0,67.4954,67.6536,67.2122,67.5953,263450.0
2020-05-27 09:40:00,81.09,81.49,80.9,81.3,99453.0,67.537,67.8702,67.3788,67.7119,99453.0
2020-05-27 09:50:00,81.23,81.31,81.17,81.22,90777.0,67.6536,67.7202,67.6036,67.6453,90777.0
2020-05-27 10:00:00,81.2,81.34,80.93,80.95,120570.0,67.6286,67.7452,67.4038,67.4204,120570.0
2020-05-27 10:10:00,80.92,81.12,80.91,81.07,47830.0,67.3954,67.562,67.3871,67.5204,47830.0
2020-05-27 10:20:00,81.04,81.06,80.62,80.68,57196.0,67.4954,67.512,67.1456,67.1955,57196.0
2020-05-27 10:30:00,80.67,80.69,80.48,80.67,101083.0,67.1872,67.2039,67.029,67.1872,101083.0
2020-05-27 10:40:00,80.62,81.0,80.59,80.74,81990.0,67.1456,67.4621,67.1206,67.2455,81990.0
2020-05-27 10:50:00,80.69,80.95,80.57,80.69,62262.0,67.2039,67.4204,67.1039,67.2039,62262.0
2020-05-27 11:00:00,80.66,80.75,80.55,80.58,34691.0,67.1789,67.2538,67.0873,67.1123,34691.0
2020-05-27 11:10:00,80.58,80.63,80.42,80.46,46305.0,67.1123,67.1539,66.979,67.0123,46305.0
2020-05-27 11:20:00,80.46,80.53,80.29,80.53,49754.0,67.0123,67.0706,66.8707,67.0706,49754.0
2020-05-27 11:30:00,80.54,80.6,80.28,80.3,64521.0,67.0789,67.1289,66.8624,66.8791,64521.0
2020-05-27 11:40:00,80.3,80.64,80.28,80.61,35092.0,66.8791,67.1622,66.8624,67.1372,35092.0
2020-05-27 11:50:00,80.6,80.75,80.55,80.7,33294.0,67.1289,67.2538,67.0873,67.2122,33294.0
2020-05-27 12:00:00,80.69,80.76,80.58,80.64,60599.0,67.2039,67.2622,67.1123,67.1622,60599.0
2020-05-27 12:10:00,80.66,80.69,80.51,80.57,73765.0,67.1789,67.2039,67.054,67.1039,73765.0
2020-05-27 12:20:00,80.56,80.66,80.41,80.57,80129.0,67.0956,67.1789,66.9707,67.1039,80129.0
2020-05-27 12:30:00,80.58,80.65,80.52,80.62,45709.0,67.1123,67.1706,67.0623,67.1456,45709.0
2020-05-27 12:40:00,80.64,80.73,80.54,80.6,26297.0,67.1622,67.2372,67.0789,67.1289,26297.0
2020-05-27 12:50:00,80.59,80.68,80.54,80.67,35740.0,67.1206,67.1955,67.0789,67.1872,35740.0
2020-05-27 13:00:00,80.67,80.8,80.54,80.71,44828.0,67.1872,67.2955,67.0789,67.2205,44828.0
2020-05-27 13:10:00,80.72,80.84,80.71,80.73,27503.0,67.2289,67.3288,67.2205,67.2372,27503.0
2020-05-27 13:20:00,80.74,80.78,80.52,80.55,37087.0,67.2455,67.2788,67.0623,67.0873,37087.0
2020-05-27 13:30:00,80.54,80.61,80.42,80.59,94495.0,67.0789,67.1372,66.979,67.1206,94495.0
2020-05-27 13:40:00,80.58,80.6,80.46,80.5,32379.0,67.1123,67.1289,67.0123,67.0456,32379.0
2020-05-27 13:50:00,80.5,80.62,80.46,80.49,37407.0,67.0456,67.1456,67.0123,67.0373,37407.0
2020-05-27 14:00:00,80.49,80.68,80.49,80.67,28061.0,67.0373,67.1955,67.0373,67.1872,28061.0
2020-05-27 14:10:00,80.66,80.8,80.65,80.75,34935.0,67.1789,67.2955,67.1706,67.2538,34935.0
2020-05-27 14:20:00,80.77,80.86,80.72,80.84,34611.0,67.2705,67.3455,67.2289,67.3288,34611.0
2020-05-27 14:30:00,80.84,80.88,80.74,80.84,21479.0,67.3288,67.3621,67.2455,67.3288,21479.0
2020-05-27 14:40:00,80.84,80.88,80.72,80.78,36458.0,67.3288,67.3621,67.2289,67.2788,36458.0
2020-05-27 14:50:00,80.79,80.9,80.76,80.84,31200.0,67.2872,67.3788,67.2622,67.3288,31200.0
2020-05-27 15:00:00,80.84,81.04,80.84,80.99,59162.0,67.3288,67.4954,67.3288,67.4537,59162.0
2020-05-27 15:10:00,80.98,81.24,80.98,81.04,58163.0,67.4454,67.6619,67.4454,67.4954,58163.0
2020-05-27 15:20:00,81.03,81.19,80.99,81.18,49460.0,67.487,67.6203,67.4537,67.612,49460.0
2020-05-27 15:30:00,81.18,81.2,81.08,81.15,123674.0,67.612,67.6286,67.5287,67.587,123674.0
2020-05-27 15:40:00,81.15,81.28,81.13,81.25,80809.0,67.587,67.6953,67.5703,67.6703,80809.0
2020-05-27 15:50:00,81.26,81.49,81.16,81.44,235414.0,67.6786,67.8702,67.5953,67.8285,235414.0
2020-05-28 09:30:00,82.62,83.64,82.62,83.53,173851.0,68.8113,69.6608,68.8113,69.5692,173851.0
2020-05-28 09:40:00,83.54,83.99,83.39,83.99,95002.0,69.5775,69.9523,69.4526,69.9523,95002.0
2020-05-28 09:50:00,83.99,84.42,83.88,84.26,87472.0,69.9523,70.3105,69.8607,70.1772,87472.0
2020-05-28 10:00:00,84.25,84.46,84.18,84.43,55903.0,70.1689,70.3438,70.1106,70.3188,55903.0
2020-05-28 10:10:00,84.45,84.6,83.99,84.01,104518.0,70.3354,70.4604,69.9523,69.969,104518.0
2020-05-28 10:20:00,84.02,84.36,84.02,84.28,38707.0,69.9773,70.2605,69.9773,70.1939,38707.0
2020-05-28 10:30:00,84.27,84.43,84.21,84.29,49217.0,70.1855,70.3188,70.1356,70.2022,49217.0
2020-05-28 10:40:00,84.27,84.41,84.19,84.3,59392.0,70.1855,70.3021,70.1189,70.2105,59392.0
2020-05-28 10:50:00,84.29,84.49,84.18,84.48,41650.0,70.2022,70.3688,70.1106,70.3604,41650.0
2020-05-28 11:00:00,84.49,84.54,84.33,84.33,32302.0,70.3688,70.4104,70.2355,70.2355,32302.0
2020-05-28 11:10:00,84.33,84.66,84.27,84.59,40539.0,70.2355,70.5103,70.1855,70.452,40539.0
2020-05-28 11:20:00,84.58,84.64,84.51,84.64,39296.0,70.4437,70.4937,70.3854,70.4937,39296.0
2020-05-28 11:30:00,84.64,84.77,84.56,84.69,68320.0,70.4937,70.602,70.4271,70.5353,68320.0
2020-05-28 11:40:00,84.69,84.76,84.59,84.71,48196.0,70.5353,70.5936,70.452,70.552,48196.0
2020-05-28 11:50:00,84.72,84.8,84.68,84.71,37118.0,70.5603,70.6269,70.527,70.552,37118.0
2020-05-28 12:00:00,84.72,84.76,84.6,84.75,40738.0,70.5603,70.5936,70.4604,70.5853,40738.0
2020-05-28 12:10:00,84.75,84.76,84.57,84.57,30442.0,70.5853,70.5936,70.4354,70.4354,30442.0
2020-05-28 12:20:00,84.55,84.67,84.54,84.65,28963.0,70.4187,70.5187,70.4104,70.502,28963.0
2020-05-28 12:30:00,84.65,84.78,84.61,84.75,26599.0,70.502,70.6103,70.4687,70.5853,26599.0
2020-05-28 12:40:00,84.74,85.02,84.73,84.99,52162.0,70.577,70.8102,70.5686,70.7852,52162.0
2020-05-28 12:50:00,84.97,85.13,84.95,85.02,34265.0,70.7685,70.9018,70.7519,70.8102,34265.0
2020-05-28 13:00:00,85.03,85.16,85.03,85.13,56856.0,70.8185,70.9268,70.8185,70.9018,56856.0
2020-05-28 13:10:00,85.11,85.18,85.01,85.01,35360.0,70.8851,70.9434,70.8018,70.8018,35360.0
2020-05-28 13:20:00,85.0,85.14,84.92,85.1,40482.0,70.7935,70.9101,70.7269,70.8768,40482.0
2020-05-28 13:30:00,85.1,85.1,84.99,85.03,48497.0,70.8768,70.8768,70.7852,70.8185,48497.0
2020-05-28 13:40:00,85.03,85.03,84.83,84.99,60512.0,70.8185,70.8185,70.6519,70.7852,60512.0
2020-05-28 13:50:00,84.99,85.19,84.97,85.12,39872.0,70.7852,70.9518,70.7685,70.8935,39872.0
2020-05-28 14:00:00,85.11,85.35,85.09,85.3,24797.0,70.8851,71.085,70.8685,71.0434,24797.0
2020-05-28 14:10:00,85.3,85.33,85.16,85.27,33969.0,71.0434,71.0684,70.9268,71.0184,33969.0
2020-05-28 14:20:00,85.28,85.48,85.28,85.39,38822.0,71.0267,71.1933,71.0267,71.1183,38822.0
2020-05-28 14:30:00,85.4,85.44,85.29,85.32,44506.0,71.1267,71.16,71.035,71.06,44506.0
2020-05-28 14:40:00,85.3,85.36,85.2,85.36,44860.0,71.0434,71.0933,70.9601,71.0933,44860.0
2020-05-28 14:50:00,85.36,85.46,85.28,85.45,43258.0,71.0933,71.1766,71.0267,71.1683,43258.0
2020-05-28 15:00:00,85.45,85.53,85.45,85.45,39458.0,71.1683,71.2349,71.1683,71.1683,39458.0
2020-05-28 15:10:00,85.45,85.62,85.32,85.33,57375.0,71.1683,71.3099,71.06,71.0684,57375.0
2020-05-28 15:20:00,85.34,85.46,85.25,85.28,65204.0,71.0767,71.1766,71.0017,71.0267,65204.0
2020-05-28 15:30:00,85.28,85.34,85.09,85.11,87011.0,71.0267,71.0767,70.8685,70.8851,87011.0
2020-05-28 15:40:00,85.11,85.14,84.74,84.81,110607.0,70.8851,70.9101,70.577,70.6353,110607.0
2020-05-28 15:50:00,84.79,85.31,84.71,85.1,280245.0,70.6186,71.0517,70.552,70.8768,280245.0
2020-05-29 09:30:00,84.99,85.36,84.6,84.77,165950.0,70.7852,71.0933,70.4604,70.602,165950.0
2020-05-29 09:40:00,84.76,84.78,84.4,84.65,69509.0,70.5936,70.6103,70.2938,70.502,69509.0
2020-05-29 09:50:00,84.65,85.08,84.63,85.05,30136.0,70.502,70.8601,70.4854,70.8352,30136.0
2020-05-29 10:00:00,85.04,85.43,84.96,85.43,39474.0,70.8268,71.1516,70.7602,71.1516,39474.0
2020-05-29 10:10:00,85.41,85.54,85.23,85.38,34999.0,71.135,71.2433,70.9851,71.11,34999.0
2020-05-29 10:20:00,85.4,85.56,85.1,85.12,43449.0,71.1267,71.2599,70.8768,70.8935,43449.0
2020-05-29 10:30:00,85.12,85.34,85.0,85.08,32832.0,70.8935,71.0767,70.7935,70.8601,32832.0
2020-05-29 10:40:00,85.13,85.17,84.89,84.92,57704.0,70.9018,70.9351,70.7019,70.7269,57704.0
2020-05-29 10:50:00,84.93,84.98,84.52,84.55,29482.0,70.7352,70.7769,70.3937,70.4187,29482.0
2020-05-29 11:00:00,84.56,84.67,84.45,84.48,27637.0,70.4271,70.5187,70.3354,70.3604,27637.0
2020-05-29 11:10:00,84.51,84.94,84.51,84.91,32491.0,70.3854,70.7435,70.3854,70.7186,32491.0
2020-05-29 11:20:00,84.91,85.1,84.89,84.94,24563.0,70.7186,70.8768,70.7019,70.7435,24563.0
2020-05-29 11:30:00,84.96,85.09,84.84,84.94,46070.0,70.7602,70.8685,70.6603,70.7435,46070.0
2020-05-29 11:40:00,84.93,84.97,84.67,84.71,37855.0,70.7352,70.7685,70.5187,70.552,37855.0
2020-05-29 11:50:00,84.72,84.87,84.72,84.78,19452.0,70.5603,70.6852,70.5603,70.6103,19452.0
2020-05-29 12:00:00,84.77,84.94,84.75,84.84,22535.0,70.602,70.7435,70.5853,70.6603,22535.0
2020-05-29 12:10:00,84.85,84.92,84.71,84.76,23825.0,70.6686,70.7269,70.552,70.5936,23825.0
2020-05-29 12:20:00,84.73,84.79,84.68,84.68,26441.0,70.5686,70.6186,70.527,70.527,26441.0
2020-05-29 12:30:00,84.67,84.76,84.59,84.76,27035.0,70.5187,70.5936,70.452,70.5936,27035.0
2020-05-29 12:40:00,84.76,84.76,84.56,84.6,20879.0,70.5936,70.5936,70.4271,70.4604,20879.0
2020-05-29 12:50:00,84.58,85.06,84.34,84.91,38517.0,70.4437,70.8435,70.2438,70.7186,38517.0
2020-05-29 13:00:00,84.91,84.91,84.63,84.71,31562.0,70.7186,70.7186,70.4854,70.552,31562.0
2020-05-29 13:10:00,84.72,84.85,84.68,84.79,17989.0,70.5603,70.6686,70.527,70.6186,17989.0
2020-05-29 13:20:00,84.78,84.8,84.71,84.8,23578.0,70.6103,70.6269,70.552,70.6269,23578.0
2020-05-29 13:30:00,84.78,84.88,84.74,84.76,22472.0,70.6103,70.6936,70.577,70.5936,22472.0
2020-05-29 13:40:00,84.74,84.87,84.71,84.8,15547.0,70.577,70.6852,70.552,70.6269,15547.0
2020-05-29 13:50:00,84.78,84.82,84.62,84.68,20449.0,70.6103,70.6436,70.477,70.527,20449.0
2020-05-29 14:00:00,84.69,85.03,84.69,85.0,35373.0,70.5353,70.8185,70.5353,70.7935,35373.0
2020-05-29 14:10:00,85.01,85.13,84.76,84.95,25764.0,70.8018,70.9018,70.5936,70.7519,25764.0
2020-05-29 14:20:00,84.97,85.21,84.95,85.18,28077.0,70.7685,70.9684,70.7519,70.9434,28077.0
2020-05-29 14:30:00,85.17,85.27,85.07,85.21,32499.0,70.9351,71.0184,70.8518,70.9684,32499.0
2020-05-29 14:40:00,85.2,85.28,85.11,85.12,41173.0,70.9601,71.0267,70.8851,70.8935,41173.0
2020-05-29 14:50:00,85.12,85.72,84.84,85.69,95641.0,70.8935,71.3932,70.6603,71.3682,95641.0
2020-05-29 15:00:00,85.75,85.85,85.57,85.61,37552.0,71.4182,71.5015,71.2682,71.3016,37552.0
2020-05-29 15:10:00,85.59,85.68,85.48,85.61,107839.0,71.2849,71.3599,71.1933,71.3016,107839.0
2020-05-29 15:20:00,85.62,85.76,85.47,85.55,36720.0,71.3099,71.4265,71.185,71.2516,36720.0
2020-05-29 15:30:00,85.56,85.76,85.49,85.56,115892.0,71.2599,71.4265,71.2016,71.2599,115892.0
2020-05-29 15:40:00,85.56,85.66,85.48,85.52,107096.0,71.2599,71.3432,71.1933,71.2266,107096.0
2020-05-29 15:50:00,85.53,85.67,85.25,85.25,349727.0,71.2349,71.3515,71.0017,71.0017,349727.0
2020-06-01 09:30:00,85.08,85.48,84.95,85.25,89932.0,70.8601,71.1933,70.7519,71.0017,89932.0
2020-06-01 09:40:00,85.21,85.55,85.14,85.54,47774.0,70.9684,71.2516,70.9101,71.2433,47774.0
2020-06-01 09:50:00,85.55,85.62,84.86,85.12,47367.0,71.2516,71.3099,70.6769,70.8935,47367.0
2020-06-01 10:00:00,85.1,85.29,85.02,85.29,51470.0,70.8768,71.035,70.8102,71.035,51470.0
2020-06-01 10:10:00,85.28,85.66,85.28,85.66,22528.0,71.0267,71.3432,71.0267,71.3432,22528.0
2020-06-01 10:20:00,85.66,85.8,85.6,85.72,23246.0,71.3432,71.4598,71.2932,71.3932,23246.0
2020-06-01 10:30:00,85.79,85.79,85.47,85.53,19933.0,71.4515,71.4515,71.185,71.2349,19933.0
2020-06-01 10:40:00,85.54,85.55,85.43,85.43,15569.0,71.2433,71.2516,71.1516,71.1516,15569.0
2020-06-01 10:50:00,85.41,85.62,85.4,85.58,27900.0,71.135,71.3099,71.1267,71.2766,27900.0
2020-06-01 11:00:00,85.59,85.63,85.41,85.53,10918.0,71.2849,71.3182,71.135,71.2349,10918.0
2020-06-01 11:10:00,85.52,85.69,85.47,85.63,35030.0,71.2266,71.3682,71.185,71.3182,35030.0
2020-06-01 11:20:00,85.67,85.81,85.6,85.62,14903.0,71.3515,71.4681,71.2932,71.3099,14903.0
2020-06-01 11:30:00,85.62,85.7,85.53,85.67,12051.0,71.3099,71.3765,71.2349,71.3515,12051.0
2020-06-01 11:40:00,85.67,85.84,85.66,85.84,14196.0,71.3515,71.4931,71.3432,71.4931,14196.0
2020-06-01 11:50:00,85.83,85.99,85.72,85.74,15796.0,71.4848,71.6181,71.3932,71.4098,15796.0
2020-06-01 12:00:00,85.75,85.89,85.65,85.85,20434.0,71.4182,71.5348,71.3349,71.5015,20434.0
2020-06-01 12:10:00,85.83,86.04,85.83,85.99,18945.0,71.4848,71.6597,71.4848,71.6181,18945.0
2020-06-01 12:20:00,86.0,86.02,85.84,85.87,16858.0,71.6264,71.643,71.4931,71.5181,16858.0
2020-06-01 12:30:00,85.88,85.94,85.84,85.9,10542.0,71.5264,71.5764,71.4931,71.5431,10542.0
2020-06-01 12:40:00,85.95,85.97,85.71,85.73,18193.0,71.5847,71.6014,71.3849,71.4015,18193.0
2020-06-01 12:50:00,85.76,85.87,85.72,85.85,35547.0,71.4265,71.5181,71.3932,71.5015,35547.0
2020-06-01 13:00:00,85.82,85.82,85.55,85.55,13580.0,71.4765,71.4765,71.2516,71.2516,13580.0
2020-06-01 13:10:00,85.57,85.71,85.51,85.52,19009.0,71.2682,71.3849,71.2183,71.2266,19009.0
2020-06-01 13:20:00,85.53,85.87,85.48,85.85,23285.0,71.2349,71.5181,71.1933,71.5015,23285.0
2020-06-01 13:30:00,85.88,86.03,85.8,85.97,11551.0,71.5264,71.6514,71.4598,71.6014,11551.0
2020-06-01 13:40:00,85.95,86.12,85.83,86.09,46111.0,71.5847,71.7263,71.4848,71.7013,46111.0
2020-06-01 13:50:00,86.1,86.13,85.94,85.99,28924.0,71.7097,71.7347,71.5764,71.6181,28924.0
2020-06-01 14:00:00,85.98,86.01,85.91,85.98,14752.0,71.6097,71.6347,71.5514,71.6097,14752.0
2020-06-01 14:10:00,86.02,86.1,85.96,86.09,19556.0,71.643,71.7097,71.5931,71.7013,19556.0
2020-06-01 14:20:00,86.08,86.24,85.99,86.22,16690.0,71.693,71.8263,71.6181,71.8096,16690.0
2020-06-01 14:30:00,86.2,86.46,86.18,86.37,13811.0,71.793,72.0095,71.7763,71.9345,13811.0
2020-06-01 14:40:00,86.36,86.46,86.33,86.37,13482.0,71.9262,72.0095,71.9012,71.9345,13482.0
2020-06-01 14:50:00,86.39,86.47,86.32,86.36,18080.0,71.9512,72.0178,71.8929,71.9262,18080.0
2020-06-01 15:00:00,86.37,86.43,86.26,86.32,20112.0,71.9345,71.9845,71.8429,71.8929,20112.0
2020-06-01 15:10:00,86.32,86.34,86.12,86.17,45000.0,71.8929,71.9096,71.7263,71.768,45000.0
2020-06-01 15:20:00,86.17,86.31,86.12,86.19,28457.0,71.768,71.8846,71.7263,71.7846,28457.0
2020-06-01 15:30:00,86.17,86.23,86.06,86.06,37401.0,71.768,71.8179,71.6764,71.6764,37401.0
2020-06-01 15:40:00,86.05,86.13,85.93,85.96,43898.0,71.668,71.7347,71.5681,71.5931,43898.0
2020-06-01 15:50:00,85.92,86.24,85.91,86.15,165506.0,71.5598,71.8263,71.5514,71.7513,165506.0
2020-06-02 09:30:00,86.81,86.84,85.51,85.66,89404.0,72.301,72.326,71.2183,71.3432,89404.0
2020-06-02 09:40:00,85.67,85.73,85.26,85.66,37377.0,71.3515,71.4015,71.0101,71.3432,37377.0
2020-06-02 09:50:00,85.65,85.95,85.61,85.89,49837.0,71.3349,71.5847,71.3016,71.5348,49837.0
2020-06-02 10:00:00,85.86,85.98,85.71,85.97,26390.0,71.5098,71.6097,71.3849,71.6014,26390.0
2020-06-02 10:10:00,85.99,86.14,85.74,85.76,22064.0,71.6181,71.743,71.4098,71.4265,22064.0
2020-06-02 10:20:00,85.75,85.98,85.75,85.9,23401.0,71.4182,71.6097,71.4182,71.5431,23401.0
2020-06-02 10:30:00,85.92,86.14,85.91,86.14,27695.0,71.5598,71.743,71.5514,71.743,27695.0
2020-06-02 10:40:00,86.13,86.2,86.05,86.13,48114.0,71.7347,71.793,71.668,71.7347,48114.0
2020-06-02 10:50:00,86.12,86.18,86.0,86.16,23275.0,71.7263,71.7763,71.6264,71.7596,23275.0
2020-06-02 11:00:00,86.15,86.16,85.61,85.67,26715.0,71.7513,71.7596,71.3016,71.3515,26715.0
2020-06-02 11:10:00,85.65,85.82,85.54,85.82,29842.0,71.3349,71.4765,71.2433,71.4765,29842.0
2020-06-02 11:20:00,85.85,86.01,85.84,85.91,29694.0,71.5015,71.6347,71.4931,71.5514,29694.0
2020-06-02 11:30:00,85.88,86.13,85.83,86.04,28391.0,71.5264,71.7347,71.4848,71.6597,28391.0
2020-06-02 11:40:00,86.03,86.09,85.9,86.0,19281.0,71.6514,71.7013,71.5431,71.6264,19281.0
2020-06-02 11:50:00,85.99,85.99,85.77,85.81,19303.0,71.6181,71.6181,71.4348,71.4681,19303.0
2020-06-02 12:00:00,85.85,86.03,85.82,85.94,18218.0,71.5015,71.6514,71.4765,71.5764,18218.0
2020-06-02 12:10:00,85.92,86.01,85.82,85.82,18995.0,71.5598,71.6347,71.4765,71.4765,18995.0
2020-06-02 12:20:00,85.85,85.89,85.68,85.73,17003.0,71.5015,71.5348,71.3599,71.4015,17003.0
2020-06-02 12:30:00,85.76,85.86,85.71,85.73,15164.0,71.4265,71.5098,71.3849,71.4015,15164.0
2020-06-02 12:40:00,85.71,85.81,85.67,85.74,11594.0,71.3849,71.4681,71.3515,71.4098,11594.0
2020-06-02 12:50:00,85.77,85.77,85.58,85.66,10785.0,71.4348,71.4348,71.2766,71.3432,10785.0
2020-06-02 13:00:00,85.66,85.79,85.61,85.74,12014.0,71.3432,71.4515,71.3016,71.4098,12014.0
2020-06-02 13:10:00,85.74,85.89,85.74,85.77,20091.0,71.4098,71.5348,71.4098,71.4348,20091.0
2020-06-02 13:20:00,85.76,85.88,85.72,85.8,26458.0,71.4265,71.5264,71.3932,71.4598,26458.0
2020-06-02 13:30:00,85.79,85.83,85.69,85.74,19832.0,71.4515,71.4848,71.3682,71.4098,19832.0
2020-06-02 13:40:00,85.74,85.84,85.69,85.69,16748.0,71.4098,71.4931,71.3682,71.3682,16748.0
2020-06-02 13:50:00,85.69,85.72,85.58,85.7,20460.0,71.3682,71.3932,71.2766,71.3765,20460.0
2020-06-02 14:00:00,85.73,85.84,85.7,85.76,10480.0,71.4015,71.4931,71.3765,71.4265,10480.0
2020-06-02 14:10:00,85.79,85.81,85.66,85.79,13876.0,71.4515,71.4681,71.3432,71.4515,13876.0
2020-06-02 14:20:00,85.79,85.79,85.64,85.67,15173.0,71.4515,71.4515,71.3265,71.3515,15173.0
2020-06-02 14:30:00,85.65,85.68,85.43,85.45,28944.0,71.3349,71.3599,71.1516,71.1683,28944.0
2020-06-02 14:40:00,85.46,85.63,85.41,85.63,18437.0,71.1766,71.3182,71.135,71.3182,18437.0
2020-06-02 14:50:00,85.63,85.67,85.56,85.64,18851.0,71.3182,71.3515,71.2599,71.3265,18851.0
2020-06-02 15:00:00,85.64,85.74,85.51,85.56,17466.0,71.3265,71.4098,71.2183,71.2599,17466.0
2020-06-02 15:10:00,85.55,85.65,85.51,85.56,22975.0,71.2516,71.3349,71.2183,71.2599,22975.0
2020-06-02 15:20:00,85.55,85.58,85.37,85.39,32052.0,71.2516,71.2766,71.1017,71.1183,32052.0
2020-06-02 15:30:00,85.41,85.55,85.36,85.44,33830.0,71.135,71.2516,71.0933,71.16,33830.0
2020-06-02 15:40:00,85.44,85.83,85.4,85.83,43096.0,71.16,71.4848,71.1267,71.4848,43096.0
2020-06-02 15:50:00,85.83,86.03,85.81,86.01,146505.0,71.4848,71.6514,71.4681,71.6347,146505.0
2020-06-03 09:30:00,86.31,87.29,86.12,87.15,104336.0,71.8846,72.7008,71.7263,72.5842,104336.0
2020-06-03 09:40:00,87.09,87.28,86.98,87.0,19762.0,72.5342,72.6924,72.4426,72.4592,19762.0
2020-06-03 09:50:00,87.0,87.08,86.83,86.92,59654.0,72.4592,72.5259,72.3177,72.3926,59654.0
2020-06-03 10:00:00,86.93,87.28,86.93,87.09,32050.0,72.4009,72.6924,72.4009,72.5342,32050.0
2020-06-03 10:10:00,87.13,87.27,86.98,87.06,32169.0,72.5675,72.6841,72.4426,72.5092,32169.0
2020-06-03 10:20:00,87.06,87.35,87.05,87.25,20556.0,72.5092,72.7507,72.5009,72.6675,20556.0
2020-06-03 10:30:00,87.26,87.58,87.21,87.56,37680.0,72.6758,72.9423,72.6341,72.9257,37680.0
2020-06-03 10:40:00,87.56,87.61,87.22,87.26,39223.0,72.9257,72.9673,72.6425,72.6758,39223.0
2020-06-03 10:50:00,87.23,87.23,86.76,86.8,24431.0,72.6508,72.6508,72.2594,72.2927,24431.0
2020-06-03 11:00:00,86.8,87.23,86.8,87.19,23933.0,72.2927,72.6508,72.2927,72.6175,23933.0
2020-06-03 11:10:00,87.19,87.45,87.14,87.45,16436.0,72.6175,72.834,72.5758,72.834,16436.0
2020-06-03 11:20:00,87.44,87.5,87.26,87.33,21252.0,72.8257,72.8757,72.6758,72.7341,21252.0
2020-06-03 11:30:00,87.34,87.7,87.34,87.7,14364.0,72.7424,73.0423,72.7424,73.0423,14364.0
2020-06-03 11:40:00,87.71,87.8,87.68,87.8,18254.0,73.0506,73.1255,73.0256,73.1255,18254.0
2020-06-03 11:50:00,87.78,87.82,87.62,87.65,17852.0,73.1089,73.1422,72.9756,73.0006,17852.0
2020-06-03 12:00:00,87.63,87.75,87.5,87.73,15198.0,72.984,73.0839,72.8757,73.0672,15198.0
2020-06-03 12:10:00,87.73,87.9,87.65,87.83,21248.0,73.0672,73.2088,73.0006,73.1505,21248.0
2020-06-03 12:20:00,87.87,87.96,87.78,87.95,12540.0,73.1838,73.2588,73.1089,73.2505,12540.0
2020-06-03 12:30:00,87.93,87.94,87.81,87.81,13723.0,73.2338,73.2421,73.1339,73.1339,13723.0
2020-06-03 12:40:00,87.78,87.78,87.48,87.48,12230.0,73.1089,73.1089,72.859,72.859,12230.0
2020-06-03 12:50:00,87.47,87.53,87.3,87.32,12695.0,72.8507,72.9007,72.7091,72.7258,12695.0
2020-06-03 13:00:00,87.32,87.36,87.11,87.14,12376.0,72.7258,72.7591,72.5509,72.5758,12376.0
2020-06-03 13:10:00,87.13,87.17,87.0,87.08,18756.0,72.5675,72.6008,72.4592,72.5259,18756.0
2020-06-03 13:20:00,87.09,87.18,87.07,87.09,11855.0,72.5342,72.6092,72.5175,72.5342,11855.0
2020-06-03 13:30:00,87.08,87.18,87.04,87.04,28877.0,72.5259,72.6092,72.4926,72.4926,28877.0
2020-06-03 13:40:00,87.04,87.05,86.85,86.86,66040.0,72.4926,72.5009,72.3343,72.3426,66040.0
2020-06-03 13:50:00,86.82,86.83,86.66,86.73,25208.0,72.3093,72.3177,72.1761,72.2344,25208.0
2020-06-03 14:00:00,86.77,86.95,86.61,86.61,40956.0,72.2677,72.4176,72.1344,72.1344,40956.0
2020-06-03 14:10:00,86.61,86.75,86.59,86.72,31360.0,72.1344,72.251,72.1178,72.226,31360.0
2020-06-03 14:20:00,86.73,86.97,86.73,86.87,31481.0,72.2344,72.4343,72.2344,72.351,31481.0
2020-06-03 14:30:00,86.85,86.88,86.72,86.75,54201.0,72.3343,72.3593,72.226,72.251,54201.0
2020-06-03 14:40:00,86.74,86.76,86.57,86.67,32574.0,72.2427,72.2594,72.1011,72.1844,32574.0
2020-06-03 14:50:00,86.63,86.8,86.63,86.78,26382.0,72.1511,72.2927,72.1511,72.276,26382.0
2020-06-03 15:00:00,86.74,86.91,86.68,86.91,16935.0,72.2427,72.3843,72.1927,72.3843,16935.0
2020-06-03 15:10:00,86.92,87.06,86.87,87.04,19895.0,72.3926,72.5092,72.351,72.4926,19895.0
2020-06-03 15:20:00,87.02,87.02,86.87,86.94,42775.0,72.4759,72.4759,72.351,72.4093,42775.0
2020-06-03 15:30:00,86.94,87.11,86.88,87.08,46633.0,72.4093,72.5509,72.3593,72.5259,46633.0
2020-06-03 15:40:00,87.08,87.18,86.93,87.0,59724.0,72.5259,72.6092,72.4009,72.4592,59724.0
2020-06-03 15:50:00,87.02,87.12,86.9,86.98,116715.0,72.4759,72.5592,72.376,72.4426,116715.0
2020-06-04 09:30:00,86.39,86.54,86.05,86.19,57196.0,71.9512,72.0761,71.668,71.7846,57196.0
2020-06-04 09:40:00,86.18,86.18,85.56,85.57,27271.0,71.7763,71.7763,71.2599,71.2682,27271.0
2020-06-04 09:50:00,85.55,86.01,85.52,85.91,43307.0,71.2516,71.6347,71.2266,71.5514,43307.0
2020-06-04 10:00:00,85.94,86.05,85.36,85.42,32396.0,71.5764,71.668,71.0933,71.1433,32396.0
2020-06-04 10:10:00,85.39,85.45,85.1,85.13,56468.0,71.1183,71.1683,70.8768,70.9018,56468.0
2020-06-04 10:20:00,85.12,85.12,84.72,85.04,63499.0,70.8935,70.8935,70.5603,70.8268,63499.0
2020-06-04 10:30:00,85.05,85.37,85.02,85.2,39699.0,70.8352,71.1017,70.8102,70.9601,39699.0
2020-06-04 10:40:00,85.21,85.48,85.16,85.45,35181.0,70.9684,71.1933,70.9268,71.1683,35181.0
2020-06-04 10:50:00,85.39,85.45,85.17,85.38,22123.0,71.1183,71.1683,70.9351,71.11,22123.0
2020-06-04 11:00:00,85.37,85.42,85.26,85.3,20792.0,71.1017,71.1433,71.0101,71.0434,20792.0
2020-06-04 11:10:00,85.33,85.38,85.12,85.3,26855.0,71.0684,71.11,70.8935,71.0434,26855.0
2020-06-04 11:20:00,85.3,85.65,85.29,85.63,26815.0,71.0434,71.3349,71.035,71.3182,26815.0
2020-06-04 11:30:00,85.6,85.63,85.32,85.32,16947.0,71.2932,71.3182,71.06,71.06,16947.0
2020-06-04 11:40:00,85.33,85.44,85.18,85.22,21784.0,71.0684,71.16,70.9434,70.9767,21784.0
2020-06-04 11:50:00,85.22,85.23,84.98,85.17,26829.0,70.9767,70.9851,70.7769,70.9351,26829.0
2020-06-04 12:00:00,85.16,85.2,85.01,85.03,21089.0,70.9268,70.9601,70.8018,70.8185,21089.0
2020-06-04 12:10:00,85.04,85.11,84.91,84.97,20229.0,70.8268,70.8851,70.7186,70.7685,20229.0
2020-06-04 12:20:00,84.95,85.28,84.93,85.28,13435.0,70.7519,71.0267,70.7352,71.0267,13435.0
2020-06-04 12:30:00,85.26,85.4,85.2,85.24,15874.0,71.0101,71.1267,70.9601,70.9934,15874.0
2020-06-04 12:40:00,85.2,85.24,85.08,85.12,17430.0,70.9601,70.9934,70.8601,70.8935,17430.0
2020-06-04 12:50:00,85.11,85.16,84.82,84.82,13427.0,70.8851,70.9268,70.6436,70.6436,13427.0
2020-06-04 13:00:00,84.8,85.13,84.8,85.12,18382.0,70.6269,70.9018,70.6269,70.8935,18382.0
2020-06-04 13:10:00,85.13,85.27,85.13,85.16,13402.0,70.9018,71.0184,70.9018,70.9268,13402.0
2020-06-04 13:20:00,85.2,85.2,84.84,84.91,17163.0,70.9601,70.9601,70.6603,70.7186,17163.0
2020-06-04 13:30:00,84.91,84.92,84.51,84.61,25009.0,70.7186,70.7269,70.3854,70.4687,25009.0
2020-06-04 13:40:00,84.6,84.61,84.35,84.38,26026.0,70.4604,70.4687,70.2522,70.2771,26026.0
2020-06-04 13:50:00,84.39,84.39,84.21,84.22,31322.0,70.2855,70.2855,70.1356,70.1439,31322.0
2020-06-04 14:00:00,84.2,84.31,84.11,84.22,37726.0,70.1272,70.2188,70.0523,70.1439,37726.0
2020-06-04 14:10:00,84.23,84.31,84.14,84.16,24537.0,70.1522,70.2188,70.0773,70.0939,24537.0
2020-06-04 14:20:00,84.16,84.21,84.02,84.2,28365.0,70.0939,70.1356,69.9773,70.1272,28365.0
2020-06-04 14:30:00,84.23,84.35,84.05,84.07,35307.0,70.1522,70.2522,70.0023,70.019,35307.0
2020-06-04 14:40:00,84.07,84.08,83.93,84.01,28053.0,70.019,70.0273,69.9024,69.969,28053.0
2020-06-04 14:50:00,83.99,84.04,83.83,83.9,40703.0,69.9523,69.994,69.8191,69.8774,40703.0
2020-06-04 15:00:00,83.88,83.91,83.72,83.82,39922.0,69.8607,69.8857,69.7274,69.8107,39922.0
2020-06-04 15:10:00,83.81,83.85,83.38,83.47,60177.0,69.8024,69.8357,69.4443,69.5192,60177.0
2020-06-04 15:20:00,83.45,83.71,83.43,83.71,72234.0,69.5026,69.7191,69.4859,69.7191,72234.0
2020-06-04 15:30:00,83.72,83.96,83.71,83.78,111271.0,69.7274,69.9273,69.7191,69.7774,111271.0
2020-06-04 15:40:00,83.77,83.94,83.65,83.83,86654.0,69.7691,69.9107,69.6691,69.8191,86654.0
2020-06-04 15:50:00,83.84,84.4,83.77,84.4,224631.0,69.8274,70.2938,69.7691,70.2938,224631.0
2020-06-05 09:30:00,84.99,85.7,84.72,85.39,116916.0,70.7852,71.3765,70.5603,71.1183,116916.0
2020-06-05 09:40:00,85.43,85.66,85.04,85.65,83105.0,71.1516,71.3432,70.8268,71.3349,83105.0
2020-06-05 09:50:00,85.64,86.1,85.62,85.86,67798.0,71.3265,71.7097,71.3099,71.5098,67798.0
2020-06-05 10:00:00,85.81,86.09,85.7,85.76,50785.0,71.4681,71.7013,71.3765,71.4265,50785.0
2020-06-05 10:10:00,85.77,86.31,85.77,86.22,39010.0,71.4348,71.8846,71.4348,71.8096,39010.0
2020-06-05 10:20:00,86.24,86.26,85.92,85.93,53428.0,71.8263,71.8429,71.5598,71.5681,53428.0
2020-06-05 10:30:00,85.94,86.03,85.81,85.86,42036.0,71.5764,71.6514,71.4681,71.5098,42036.0
2020-06-05 10:40:00,85.85,85.9,85.72,85.79,57665.0,71.5015,71.5431,71.3932,71.4515,57665.0
2020-06-05 10:50:00,85.8,86.25,85.79,86.23,55383.0,71.4598,71.8346,71.4515,71.8179,55383.0
2020-06-05 11:00:00,86.24,86.62,86.14,86.61,36203.0,71.8263,72.1428,71.743,72.1344,36203.0
2020-06-05 11:10:00,86.61,86.78,86.49,86.75,43722.0,72.1344,72.276,72.0345,72.251,43722.0
2020-06-05 11:20:00,86.75,86.94,86.72,86.84,33009.0,72.251,72.4093,72.226,72.326,33009.0
2020-06-05 11:30:00,86.86,87.1,86.79,86.85,35838.0,72.3426,72.5425,72.2843,72.3343,35838.0
2020-06-05 11:40:00,86.85,86.92,86.71,86.73,27530.0,72.3343,72.3926,72.2177,72.2344,27530.0
2020-06-05 11:50:00,86.75,87.04,86.75,86.87,35120.0,72.251,72.4926,72.251,72.351,35120.0
2020-06-05 12:00:00,86.88,86.89,86.75,86.75,21851.0,72.3593,72.3676,72.251,72.251,21851.0
2020-06-05 12:10:00,86.76,86.76,86.35,86.37,24341.0,72.2594,72.2594,71.9179,71.9345,24341.0
2020-06-05 12:20:00,86.36,86.46,86.14,86.3,37563.0,71.9262,72.0095,71.743,71.8762,37563.0
2020-06-05 12:30:00,86.31,86.44,86.2,86.36,31784.0,71.8846,71.9928,71.793,71.9262,31784.0
2020-06-05 12:40:00,86.36,86.47,86.29,86.43,24660.0,71.9262,72.0178,71.8679,71.9845,24660.0
2020-06-05 12:50:00,86.43,86.45,86.25,86.33,15142.0,71.9845,72.0012,71.8346,71.9012,15142.0
2020-06-05 13:00:00,86.34,86.56,86.33,86.46,19596.0,71.9096,72.0928,71.9012,72.0095,19596.0
2020-06-05 13:10:00,86.45,86.45,86.32,86.36,16406.0,72.0012,72.0012,71.8929,71.9262,16406.0
2020-06-05 13:20:00,86.35,86.43,86.27,86.39,36196.0,71.9179,71.9845,71.8513,71.9512,36196.0
2020-06-05 13:30:00,86.39,86.44,86.35,86.41,22076.0,71.9512,71.9928,71.9179,71.9679,22076.0
2020-06-05 13:40:00,86.4,86.45,86.36,86.36,21658.0,71.9595,72.0012,71.9262,71.9262,21658.0
2020-06-05 13:50:00,86.35,86.36,86.2,86.22,28217.0,71.9179,71.9262,71.793,71.8096,28217.0
2020-06-05 14:00:00,86.24,86.51,86.23,86.35,25317.0,71.8263,72.0511,71.8179,71.9179,25317.0
2020-06-05 14:10:00,86.36,86.39,86.1,86.16,26966.0,71.9262,71.9512,71.7097,71.7596,26966.0
2020-06-05 14:20:00,86.16,86.25,86.09,86.16,36388.0,71.7596,71.8346,71.7013,71.7596,36388.0
2020-06-05 14:30:00,86.17,86.22,86.05,86.2,33361.0,71.768,71.8096,71.668,71.793,33361.0
2020-06-05 14:40:00,86.22,86.31,86.12,86.17,29663.0,71.8096,71.8846,71.7263,71.768,29663.0
2020-06-05 14:50:00,86.18,86.2,85.89,85.93,29173.0,71.7763,71.793,71.5348,71.5681,29173.0
2020-06-05 15:00:00,85.94,85.97,85.83,85.88,45871.0,71.5764,71.6014,71.4848,71.5264,45871.0
2020-06-05 15:10:00,85.87,85.9,85.62,85.62,51489.0,71.5181,71.5431,71.3099,71.3099,51489.0
2020-06-05 15:20:00,85.62,85.86,85.56,85.86,80062.0,71.3099,71.5098,71.2599,71.5098,80062.0
2020-06-05 15:30:00,85.85,85.93,85.78,85.85,54274.0,71.5015,71.5681,71.4432,71.5015,54274.0
2020-06-05 15:40:00,85.84,85.84,85.38,85.38,66645.0,71.4931,71.4931,71.11,71.11,66645.0
2020-06-05 15:50:00,85.23,85.58,85.21,85.49,162093.0,70.9851,71.2766,70.9684,71.2016,162093.0
2020-06-08 09:30:00,85.43,86.1,85.02,85.88,84144.0,71.1516,71.7097,70.8102,71.5264,84144.0
2020-06-08 09:40:00,85.88,86.59,85.79,86.54,26780.0,71.5264,72.1178,71.4515,72.0761,26780.0
2020-06-08 09:50:00,86.56,86.62,86.26,86.34,42261.0,72.0928,72.1428,71.8429,71.9096,42261.0
2020-06-08 10:00:00,86.32,86.68,86.29,86.53,32372.0,71.8929,72.1927,71.8679,72.0678,32372.0
2020-06-08 10:10:00,86.49,86.59,86.38,86.49,30195.0,72.0345,72.1178,71.9429,72.0345,30195.0
2020-06-08 10:20:00,86.49,86.8,86.48,86.68,28256.0,72.0345,72.2927,72.0262,72.1927,28256.0
2020-06-08 10:30:00,86.68,86.99,86.67,86.92,37971.0,72.1927,72.4509,72.1844,72.3926,37971.0
2020-06-08 10:40:00,86.99,87.47,86.93,87.47,30229.0,72.4509,72.8507,72.4009,72.8507,30229.0
2020-06-08 10:50:00,87.47,87.49,87.29,87.45,32932.0,72.8507,72.8673,72.7008,72.834,32932.0
2020-06-08 11:00:00,87.43,87.44,87.08,87.21,43630.0,72.8174,72.8257,72.5259,72.6341,43630.0
2020-06-08 11:10:00,87.23,87.58,87.17,87.47,30144.0,72.6508,72.9423,72.6008,72.8507,30144.0
2020-06-08 11:20:00,87.45,87.47,87.2,87.2,23811.0,72.834,72.8507,72.6258,72.6258,23811.0
2020-06-08 11:30:00,87.2,87.3,87.09,87.1,34793.0,72.6258,72.7091,72.5342,72.5425,34793.0
2020-06-08 11:40:00,87.08,87.42,87.06,87.37,43684.0,72.5259,72.809,72.5092,72.7674,43684.0
2020-06-08 11:50:00,87.36,87.49,87.31,87.37,25238.0,72.7591,72.8673,72.7174,72.7674,25238.0
2020-06-08 12:00:00,87.37,87.38,87.26,87.31,22398.0,72.7674,72.7757,72.6758,72.7174,22398.0
2020-06-08 12:10:00,87.29,87.39,87.18,87.2,21785.0,72.7008,72.7841,72.6092,72.6258,21785.0
2020-06-08 12:20:00,87.21,87.23,87.08,87.1,24029.0,72.6341,72.6508,72.5259,72.5425,24029.0
2020-06-08 12:30:00,87.11,87.25,87.07,87.24,36796.0,72.5509,72.6675,72.5175,72.6591,36796.0
2020-06-08 12:40:00,87.22,87.35,87.13,87.34,29710.0,72.6425,72.7507,72.5675,72.7424,29710.0
2020-06-08 12:50:00,87.31,87.38,87.12,87.13,28407.0,72.7174,72.7757,72.5592,72.5675,28407.0
2020-06-08 13:00:00,87.13,87.16,87.01,87.09,35640.0,72.5675,72.5925,72.4676,72.5342,35640.0
2020-06-08 13:10:00,87.09,87.28,87.08,87.22,20147.0,72.5342,72.6924,72.5259,72.6425,20147.0
2020-06-08 13:20:00,87.23,87.45,87.23,87.37,19112.0,72.6508,72.834,72.6508,72.7674,19112.0
2020-06-08 13:30:00,87.35,87.67,87.26,87.64,26716.0,72.7507,73.0173,72.6758,72.9923,26716.0
2020-06-08 13:40:00,87.67,87.67,87.47,87.5,19265.0,73.0173,73.0173,72.8507,72.8757,19265.0
2020-06-08 13:50:00,87.52,87.58,87.48,87.52,64676.0,72.8923,72.9423,72.859,72.8923,64676.0
2020-06-08 14:00:00,87.51,87.63,87.44,87.44,30142.0,72.884,72.984,72.8257,72.8257,30142.0
2020-06-08 14:10:00,87.43,87.48,87.32,87.33,20596.0,72.8174,72.859,72.7258,72.7341,20596.0
2020-06-08 14:20:00,87.35,87.54,87.29,87.52,22198.0,72.7507,72.909,72.7008,72.8923,22198.0
2020-06-08 14:30:00,87.51,87.52,87.36,87.41,18560.0,72.884,72.8923,72.7591,72.8007,18560.0
2020-06-08 14:40:00,87.42,87.43,87.26,87.31,25744.0,72.809,72.8174,72.6758,72.7174,25744.0
2020-06-08 14:50:00,87.3,87.31,87.11,87.25,31906.0,72.7091,72.7174,72.5509,72.6675,31906.0
2020-06-08 15:00:00,87.24,87.29,87.21,87.26,26225.0,72.6591,72.7008,72.6341,72.6758,26225.0
2020-06-08 15:10:00,87.28,87.35,87.21,87.35,34682.0,72.6924,72.7507,72.6341,72.7507,34682.0
2020-06-08 15:20:00,87.35,87.4,87.28,87.3,34269.0,72.7507,72.7924,72.6924,72.7091,34269.0
2020-06-08 15:30:00,87.31,87.66,87.27,87.64,39577.0,72.7174,73.0089,72.6841,72.9923,39577.0
2020-06-08 15:40:00,87.66,87.8,87.65,87.78,54027.0,73.0089,73.1255,73.0006,73.1089,54027.0
2020-06-08 15:50:00,87.79,88.12,87.74,87.92,181385.0,73.1172,73.3921,73.0756,73.2255,181385.0
2020-06-09 09:30:00,87.31,87.35,86.24,86.5,54401.0,72.7174,72.7507,71.8263,72.0428,54401.0
2020-06-09 09:40:00,86.58,86.62,85.97,85.98,26768.0,72.1094,72.1428,71.6014,71.6097,26768.0
2020-06-09 09:50:00,86.0,86.0,85.6,85.68,34320.0,71.6264,71.6264,71.2932,71.3599,34320.0
2020-06-09 10:00:00,85.69,85.86,85.59,85.64,35070.0,71.3682,71.5098,71.2849,71.3265,35070.0
2020-06-09 10:10:00,85.67,85.7,85.32,85.32,20649.0,71.3515,71.3765,71.06,71.06,20649.0
2020-06-09 10:20:00,85.34,85.34,85.08,85.18,40731.0,71.0767,71.0767,70.8601,70.9434,40731.0
2020-06-09 10:30:00,85.2,85.26,84.82,84.86,49239.0,70.9601,71.0101,70.6436,70.6769,49239.0
2020-06-09 10:40:00,84.88,85.51,84.88,85.51,29453.0,70.6936,71.2183,70.6936,71.2183,29453.0
2020-06-09 10:50:00,85.49,85.62,85.4,85.5,56997.0,71.2016,71.3099,71.1267,71.2099,56997.0
2020-06-09 11:00:00,85.48,85.62,84.99,85.03,33091.0,71.1933,71.3099,70.7852,70.8185,33091.0
2020-06-09 11:10:00,85.05,85.3,85.01,85.25,20494.0,70.8352,71.0434,70.8018,71.0017,20494.0
2020-06-09 11:20:00,85.24,85.45,85.19,85.37,22130.0,70.9934,71.1683,70.9518,71.1017,22130.0
2020-06-09 11:30:00,85.38,85.46,85.28,85.37,17038.0,71.11,71.1766,71.0267,71.1017,17038.0
2020-06-09 11:40:00,85.33,85.42,85.17,85.17,22771.0,71.0684,71.1433,70.9351,70.9351,22771.0
2020-06-09 11:50:00,85.17,85.38,85.12,85.38,21542.0,70.9351,71.11,70.8935,71.11,21542.0
2020-06-09 12:00:00,85.38,85.38,85.16,85.24,21511.0,71.11,71.11,70.9268,70.9934,21511.0
2020-06-09 12:10:00,85.24,85.25,85.07,85.09,23920.0,70.9934,71.0017,70.8518,70.8685,23920.0
2020-06-09 12:20:00,85.07,85.21,85.04,85.1,12690.0,70.8518,70.9684,70.8268,70.8768,12690.0
2020-06-09 12:30:00,85.13,85.31,85.13,85.22,11126.0,70.9018,71.0517,70.9018,70.9767,11126.0
2020-06-09 12:40:00,85.23,85.29,85.15,85.2,11950.0,70.9851,71.035,70.9184,70.9601,11950.0
2020-06-09 12:50:00,85.2,85.35,85.15,85.33,16844.0,70.9601,71.085,70.9184,71.0684,16844.0
2020-06-09 13:00:00,85.34,85.39,85.27,85.27,10151.0,71.0767,71.1183,71.0184,71.0184,10151.0
2020-06-09 13:10:00,85.26,85.47,85.24,85.44,25386.0,71.0101,71.185,70.9934,71.16,25386.0
2020-06-09 13:20:00,85.44,85.71,85.41,85.66,20498.0,71.16,71.3849,71.135,71.3432,20498.0
2020-06-09 13:30:00,85.65,85.84,85.61,85.81,15892.0,71.3349,71.4931,71.3016,71.4681,15892.0
2020-06-09 13:40:00,85.84,85.94,85.68,85.7,20062.0,71.4931,71.5764,71.3599,71.3765,20062.0
2020-06-09 13:50:00,85.72,85.72,85.61,85.62,23103.0,71.3932,71.3932,71.3016,71.3099,23103.0
2020-06-09 14:00:00,85.62,85.68,85.45,85.47,16780.0,71.3099,71.3599,71.1683,71.185,16780.0
2020-06-09 14:10:00,85.51,85.54,85.41,85.41,18019.0,71.2183,71.2433,71.135,71.135,18019.0
2020-06-09 14:20:00,85.4,85.52,85.37,85.37,19658.0,71.1267,71.2266,71.1017,71.1017,19658.0
2020-06-09 14:30:00,85.35,85.46,85.31,85.4,23891.0,71.085,71.1766,71.0517,71.1267,23891.0
2020-06-09 14:40:00,85.41,85.65,85.4,85.62,18994.0,71.135,71.3349,71.1267,71.3099,18994.0
2020-06-09 14:50:00,85.64,85.84,85.59,85.79,26696.0,71.3265,71.4931,71.2849,71.4515,26696.0
2020-06-09 15:00:00,85.81,85.94,85.74,85.9,26525.0,71.4681,71.5764,71.4098,71.5431,26525.0
2020-06-09 15:10:00,85.92,86.3,85.88,86.3,30098.0,71.5598,71.8762,71.5264,71.8762,30098.0
2020-06-09 15:20:00,86.27,86.32,86.14,86.23,38891.0,71.8513,71.8929,71.743,71.8179,38891.0
2020-06-09 15:30:00,86.24,86.26,86.04,86.11,51588.0,71.8263,71.8429,71.6597,71.718,51588.0
2020-06-09 15:40:00,86.12,86.14,85.69,85.81,57354.0,71.7263,71.743,71.3682,71.4681,57354.0
2020-06-09 15:50:00,85.82,86.11,85.71,85.91,172742.0,71.4765,71.718,71.3849,71.5514,172742.0
2020-06-10 09:30:00,85.83,86.78,85.77,86.65,92122.0,71.4848,72.276,71.4348,72.1677,92122.0
2020-06-10 09:40:00,86.65,86.91,86.61,86.65,32065.0,72.1677,72.3843,72.1344,72.1677,32065.0
2020-06-10 09:50:00,86.65,86.66,86.35,86.64,42561.0,72.1677,72.1761,71.9179,72.1594,42561.0
2020-06-10 10:00:00,86.6,86.88,86.56,86.85,40464.0,72.1261,72.3593,72.0928,72.3343,40464.0
2020-06-10 10:10:00,86.81,86.81,86.07,86.08,27320.0,72.301,72.301,71.6847,71.693,27320.0
2020-06-10 10:20:00,86.1,86.12,85.71,85.83,37364.0,71.7097,71.7263,71.3849,71.4848,37364.0
2020-06-10 10:30:00,85.86,86.2,85.81,86.2,33515.0,71.5098,71.793,71.4681,71.793,33515.0
2020-06-10 10:40:00,86.21,86.31,85.83,85.83,27693.0,71.8013,71.8846,71.4848,71.4848,27693.0
2020-06-10 10:50:00,85.84,85.91,85.62,85.89,36135.0,71.4931,71.5514,71.3099,71.5348,36135.0
2020-06-10 11:00:00,85.86,86.01,85.76,85.93,17960.0,71.5098,71.6347,71.4265,71.5681,17960.0
2020-06-10 11:10:00,85.93,86.05,85.83,86.02,17783.0,71.5681,71.668,71.4848,71.643,17783.0
2020-06-10 11:20:00,86.05,86.07,85.74,85.74,20613.0,71.668,71.6847,71.4098,71.4098,20613.0
2020-06-10 11:30:00,85.74,85.74,85.41,85.71,26908.0,71.4098,71.4098,71.135,71.3849,26908.0
2020-06-10 11:40:00,85.7,85.84,85.7,85.73,24571.0,71.3765,71.4931,71.3765,71.4015,24571.0
2020-06-10 11:50:00,85.78,85.87,85.46,85.46,17383.0,71.4432,71.5181,71.1766,71.1766,17383.0
2020-06-10 12:00:00,85.5,85.62,85.46,85.53,17582.0,71.2099,71.3099,71.1766,71.2349,17582.0
2020-06-10 12:10:00,85.56,85.85,85.56,85.81,67820.0,71.2599,71.5015,71.2599,71.4681,67820.0
2020-06-10 12:20:00,85.83,85.96,85.81,85.92,27442.0,71.4848,71.5931,71.4681,71.5598,27442.0
2020-06-10 12:30:00,85.91,86.14,85.83,86.12,12548.0,71.5514,71.743,71.4848,71.7263,12548.0
2020-06-10 12:40:00,86.13,86.15,85.95,85.95,15759.0,71.7347,71.7513,71.5847,71.5847,15759.0
2020-06-10 12:50:00,85.96,85.96,85.86,85.86,16214.0,71.5931,71.5931,71.5098,71.5098,16214.0
2020-06-10 13:00:00,85.86,85.87,85.69,85.71,21315.0,71.5098,71.5181,71.3682,71.3849,21315.0
2020-06-10 13:10:00,85.7,85.86,85.7,85.8,20220.0,71.3765,71.5098,71.3765,71.4598,20220.0
2020-06-10 13:20:00,85.78,85.79,85.65,85.65,12832.0,71.4432,71.4515,71.3349,71.3349,12832.0
2020-06-10 13:30:00,85.66,85.71,85.54,85.55,14675.0,71.3432,71.3849,71.2433,71.2516,14675.0
2020-06-10 13:40:00,85.54,85.65,85.52,85.6,24410.0,71.2433,71.3349,71.2266,71.2932,24410.0
2020-06-10 13:50:00,85.6,85.6,85.41,85.44,25719.0,71.2932,71.2932,71.135,71.16,25719.0
2020-06-10 14:00:00,85.55,85.89,85.3,85.83,26410.0,71.2516,71.5348,71.0434,71.4848,26410.0
2020-06-10 14:10:00,85.84,85.99,85.77,85.93,36402.0,71.4931,71.6181,71.4348,71.5681,36402.0
2020-06-10 14:20:00,85.94,85.94,85.7,85.82,31586.0,71.5764,71.5764,71.3765,71.4765,31586.0
2020-06-10 14:30:00,85.82,85.86,85.56,85.59,31115.0,71.4765,71.5098,71.2599,71.2849,31115.0
2020-06-10 14:40:00,85.58,85.88,85.29,85.53,43801.0,71.2766,71.5264,71.035,71.2349,43801.0
2020-06-10 14:50:00,85.51,85.69,85.33,85.65,35460.0,71.2183,71.3682,71.0684,71.3349,35460.0
2020-06-10 15:00:00,85.65,85.9,85.4,85.85,32327.0,71.3349,71.5431,71.1267,71.5015,32327.0
2020-06-10 15:10:00,85.83,85.92,85.68,85.85,25249.0,71.4848,71.5598,71.3599,71.5015,25249.0
2020-06-10 15:20:00,85.81,86.11,85.64,86.09,30985.0,71.4681,71.718,71.3265,71.7013,30985.0
2020-06-10 15:30:00,86.1,86.15,85.7,85.75,35819.0,71.7097,71.7513,71.3765,71.4182,35819.0
2020-06-10 15:40:00,85.75,85.82,85.49,85.58,38680.0,71.4182,71.4765,71.2016,71.2766,38680.0
2020-06-10 15:50:00,85.56,85.73,85.33,85.36,116413.0,71.2599,71.4015,71.0684,71.0933,116413.0
2020-06-11 09:30:00,84.08,84.34,83.58,83.61,86835.0,70.0273,70.2438,69.6108,69.6358,86835.0
2020-06-11 09:40:00,83.59,83.72,83.17,83.66,36284.0,69.6192,69.7274,69.2694,69.6775,36284.0
2020-06-11 09:50:00,83.68,83.94,83.42,83.43,20718.0,69.6941,69.9107,69.4776,69.4859,20718.0
2020-06-11 10:00:00,83.41,83.42,82.15,82.45,78425.0,69.4693,69.4776,68.4199,68.6697,78425.0
2020-06-11 10:10:00,82.4,82.43,81.71,81.74,68312.0,68.6281,68.6531,68.0534,68.0784,68312.0
2020-06-11 10:20:00,81.72,82.03,81.62,82.0,46389.0,68.0617,68.3199,67.9784,68.2949,46389.0
2020-06-11 10:30:00,82.01,82.26,82.01,82.26,22414.0,68.3033,68.5115,68.3033,68.5115,22414.0
2020-06-11 10:40:00,82.25,82.38,82.05,82.2,50149.0,68.5031,68.6114,68.3366,68.4615,50149.0
2020-06-11 10:50:00,82.18,82.63,82.03,82.63,44412.0,68.4448,68.8196,68.3199,68.8196,44412.0
2020-06-11 11:00:00,82.62,83.15,82.51,82.85,96475.0,68.8113,69.2527,68.7197,69.0029,96475.0
2020-06-11 11:10:00,82.84,82.88,82.49,82.77,35242.0,68.9945,69.0278,68.703,68.9362,35242.0
2020-06-11 11:20:00,82.74,82.74,82.43,82.43,26136.0,68.9112,68.9112,68.6531,68.6531,26136.0
2020-06-11 11:30:00,82.43,82.51,82.17,82.17,30160.0,68.6531,68.7197,68.4365,68.4365,30160.0
2020-06-11 11:40:00,82.15,82.27,82.03,82.15,45959.0,68.4199,68.5198,68.3199,68.4199,45959.0
2020-06-11 11:50:00,82.11,82.3,82.1,82.29,25656.0,68.3865,68.5448,68.3782,68.5365,25656.0
2020-06-11 12:00:00,82.3,82.32,82.08,82.13,20734.0,68.5448,68.5614,68.3616,68.4032,20734.0
2020-06-11 12:10:00,82.14,82.28,82.03,82.12,22111.0,68.4115,68.5281,68.3199,68.3949,22111.0
2020-06-11 12:20:00,82.13,82.24,81.91,81.93,29242.0,68.4032,68.4948,68.22,68.2366,29242.0
2020-06-11 12:30:00,81.95,82.35,81.92,82.1,24113.0,68.2533,68.5864,68.2283,68.3782,24113.0
2020-06-11 12:40:00,82.09,82.11,81.67,81.67,27281.0,68.3699,68.3865,68.0201,68.0201,27281.0
2020-06-11 12:50:00,81.69,81.69,81.4,81.53,37822.0,68.0367,68.0367,67.7952,67.9035,37822.0
2020-06-11 13:00:00,81.55,81.81,81.45,81.7,23165.0,67.9201,68.1367,67.8368,68.0451,23165.0
2020-06-11 13:10:00,81.67,81.75,81.55,81.63,17297.0,68.0201,68.0867,67.9201,67.9868,17297.0
2020-06-11 13:20:00,81.67,81.68,81.26,81.27,22819.0,68.0201,68.0284,67.6786,67.6869,22819.0
2020-06-11 13:30:00,81.28,81.29,81.0,81.06,39502.0,67.6953,67.7036,67.4621,67.512,39502.0
2020-06-11 13:40:00,81.04,81.34,81.03,81.31,20715.0,67.4954,67.7452,67.487,67.7202,20715.0
2020-06-11 13:50:00,81.3,81.48,81.26,81.31,19009.0,67.7119,67.8618,67.6786,67.7202,19009.0
2020-06-11 14:00:00,81.28,81.38,81.04,81.38,27752.0,67.6953,67.7785,67.4954,67.7785,27752.0
2020-06-11 14:10:00,81.34,81.43,81.12,81.27,17988.0,67.7452,67.8202,67.562,67.6869,17988.0
2020-06-11 14:20:00,81.23,81.56,81.21,81.52,26135.0,67.6536,67.9285,67.637,67.8951,26135.0
2020-06-11 14:30:00,81.54,81.56,81.16,81.18,27128.0,67.9118,67.9285,67.5953,67.612,27128.0
2020-06-11 14:40:00,81.16,81.42,81.16,81.29,25694.0,67.5953,67.8119,67.5953,67.7036,25694.0
2020-06-11 14:50:00,81.28,81.42,81.2,81.42,53971.0,67.6953,67.8119,67.6286,67.8119,53971.0
2020-06-11 15:00:00,81.38,81.64,81.28,81.64,30470.0,67.7785,67.9951,67.6953,67.9951,30470.0
2020-06-11 15:10:00,81.59,81.71,81.3,81.55,29383.0,67.9534,68.0534,67.7119,67.9201,29383.0
2020-06-11 15:20:00,81.6,81.62,81.28,81.42,31485.0,67.9618,67.9784,67.6953,67.8119,31485.0
2020-06-11 15:30:00,81.41,81.66,81.28,81.61,55874.0,67.8035,68.0117,67.6953,67.9701,55874.0
2020-06-11 15:40:00,81.58,82.07,81.56,81.69,78756.0,67.9451,68.3532,67.9285,68.0367,78756.0
2020-06-11 15:50:00,81.62,82.01,81.41,81.79,275638.0,67.9784,68.3033,67.8035,68.12,275638.0
2020-06-12 09:30:00,83.0,83.03,82.41,82.58,71226.0,69.1278,69.1528,68.6364,68.778,71226.0
2020-06-12 09:40:00,82.62,82.85,82.37,82.42,45761.0,68.8113,69.0029,68.6031,68.6447,45761.0
2020-06-12 09:50:00,82.44,82.62,82.2,82.39,35075.0,68.6614,68.8113,68.4615,68.6197,35075.0
2020-06-12 10:00:00,82.36,82.59,82.36,82.41,44991.0,68.5948,68.7863,68.5948,68.6364,44991.0
2020-06-12 10:10:00,82.49,82.5,82.1,82.33,21795.0,68.703,68.7114,68.3782,68.5698,21795.0
2020-06-12 10:20:00,82.34,82.38,81.91,82.07,23863.0,68.5781,68.6114,68.22,68.3532,23863.0
2020-06-12 10:30:00,82.07,82.2,81.8,81.83,23725.0,68.3532,68.4615,68.1283,68.1533,23725.0
2020-06-12 10:40:00,81.86,82.13,81.83,82.07,29494.0,68.1783,68.4032,68.1533,68.3532,29494.0
2020-06-12 10:50:00,82.07,82.09,81.78,81.92,36229.0,68.3532,68.3699,68.1117,68.2283,36229.0
2020-06-12 11:00:00,81.92,82.05,81.58,81.78,34823.0,68.2283,68.3366,67.9451,68.1117,34823.0
2020-06-12 11:10:00,81.81,81.81,81.29,81.29,34508.0,68.1367,68.1367,67.7036,67.7036,34508.0
2020-06-12 11:20:00,81.32,81.55,81.1,81.48,40246.0,67.7286,67.9201,67.5453,67.8618,40246.0
2020-06-12 11:30:00,81.5,81.79,81.37,81.69,16987.0,67.8785,68.12,67.7702,68.0367,16987.0
2020-06-12 11:40:00,81.72,81.72,81.36,81.48,29716.0,68.0617,68.0617,67.7619,67.8618,29716.0
2020-06-12 11:50:00,81.48,81.75,81.23,81.75,19001.0,67.8618,68.0867,67.6536,68.0867,19001.0
2020-06-12 12:00:00,81.72,81.98,81.66,81.93,22551.0,68.0617,68.2783,68.0117,68.2366,22551.0
2020-06-12 12:10:00,81.91,81.94,81.68,81.92,22914.0,68.22,68.2449,68.0284,68.2283,22914.0
2020-06-12 12:20:00,81.9,81.9,81.57,81.67,20323.0,68.2116,68.2116,67.9368,68.0201,20323.0
2020-06-12 12:30:00,81.68,81.69,81.46,81.49,14872.0,68.0284,68.0367,67.8452,67.8702,14872.0
2020-06-12 12:40:00,81.5,81.63,81.25,81.29,18077.0,67.8785,67.9868,67.6703,67.7036,18077.0
2020-06-12 12:50:00,81.26,81.52,81.25,81.46,10878.0,67.6786,67.8951,67.6703,67.8452,10878.0
2020-06-12 13:00:00,81.51,81.51,81.09,81.17,20421.0,67.8868,67.8868,67.537,67.6036,20421.0
2020-06-12 13:10:00,81.12,81.15,80.98,81.0,29957.0,67.562,67.587,67.4454,67.4621,29957.0
2020-06-12 13:20:00,81.0,81.19,80.87,80.98,83702.0,67.4621,67.6203,67.3538,67.4454,83702.0
2020-06-12 13:30:00,81.0,81.09,80.79,80.88,32971.0,67.4621,67.537,67.2872,67.3621,32971.0
2020-06-12 13:40:00,80.88,81.12,80.7,80.75,49738.0,67.3621,67.562,67.2122,67.2538,49738.0
2020-06-12 13:50:00,80.76,80.97,80.62,80.68,25231.0,67.2622,67.4371,67.1456,67.1955,25231.0
2020-06-12 14:00:00,80.71,81.02,80.63,80.65,37259.0,67.2205,67.4787,67.1539,67.1706,37259.0
2020-06-12 14:10:00,80.74,81.07,80.72,80.99,16558.0,67.2455,67.5204,67.2289,67.4537,16558.0
2020-06-12 14:20:00,80.92,81.1,80.84,81.04,8670.0,67.3954,67.5453,67.3288,67.4954,8670.0
2020-06-12 14:30:00,81.1,81.57,81.1,81.38,19170.0,67.5453,67.9368,67.5453,67.7785,19170.0
2020-06-12 14:40:00,81.35,81.64,81.28,81.53,33997.0,67.7536,67.9951,67.6953,67.9035,33997.0
2020-06-12 14:50:00,81.65,81.79,81.48,81.71,42264.0,68.0034,68.12,67.8618,68.0534,42264.0
2020-06-12 15:00:00,81.78,82.14,81.75,82.04,29348.0,68.1117,68.4115,68.0867,68.3282,29348.0
2020-06-12 15:10:00,82.05,82.27,81.74,81.9,26690.0,68.3366,68.5198,68.0784,68.2116,26690.0
2020-06-12 15:20:00,81.87,81.9,81.32,81.49,25703.0,68.1866,68.2116,67.7286,67.8702,25703.0
2020-06-12 15:30:00,81.52,81.67,81.21,81.29,47707.0,67.8951,68.0201,67.637,67.7036,47707.0
2020-06-12 15:40:00,81.31,81.93,81.26,81.93,48845.0,67.7202,68.2366,67.6786,68.2366,48845.0
2020-06-12 15:50:00,82.14,82.38,81.64,81.78,178374.0,68.4115,68.6114,67.9951,68.1117,178374.0
2020-06-15 09:30:00,80.16,80.41,79.7,79.89,157967.0,66.7625,66.9707,66.3793,66.5376,157967.0
2020-06-15 09:40:00,79.9,80.26,79.87,79.99,41476.0,66.5459,66.8457,66.5209,66.6209,41476.0
2020-06-15 09:50:00,80.0,80.38,79.96,80.34,62342.0,66.6292,66.9457,66.5959,66.9124,62342.0
2020-06-15 10:00:00,80.32,80.6,80.16,80.58,28064.0,66.8957,67.1289,66.7625,67.1123,28064.0
2020-06-15 10:10:00,80.62,80.89,80.58,80.71,22251.0,67.1456,67.3704,67.1123,67.2205,22251.0
2020-06-15 10:20:00,80.68,80.68,80.33,80.62,33282.0,67.1955,67.1955,66.904,67.1456,33282.0
2020-06-15 10:30:00,80.65,80.74,80.2,80.25,65874.0,67.1706,67.2455,66.7958,66.8374,65874.0
2020-06-15 10:40:00,80.24,80.51,80.02,80.4,28202.0,66.8291,67.054,66.6458,66.9623,28202.0
2020-06-15 10:50:00,80.36,80.71,80.3,80.48,27551.0,66.929,67.2205,66.8791,67.029,27551.0
2020-06-15 11:00:00,80.51,81.12,80.45,81.06,31322.0,67.054,67.562,67.004,67.512,31322.0
2020-06-15 11:10:00,81.06,81.25,80.94,81.2,33758.0,67.512,67.6703,67.4121,67.6286,33758.0
2020-06-15 11:20:00,81.18,81.43,81.1,81.1,24084.0,67.612,67.8202,67.5453,67.5453,24084.0
2020-06-15 11:30:00,81.11,81.21,80.98,81.11,18680.0,67.5537,67.637,67.4454,67.5537,18680.0
2020-06-15 11:40:00,81.11,81.19,80.9,81.19,41915.0,67.5537,67.6203,67.3788,67.6203,41915.0
2020-06-15 11:50:00,81.21,81.37,81.12,81.15,32227.0,67.637,67.7702,67.562,67.587,32227.0
2020-06-15 12:00:00,81.06,81.43,81.02,81.34,25234.0,67.512,67.8202,67.4787,67.7452,25234.0
2020-06-15 12:10:00,81.34,81.36,81.14,81.26,21789.0,67.7452,67.7619,67.5787,67.6786,21789.0
2020-06-15 12:20:00,81.25,81.25,81.05,81.15,23024.0,67.6703,67.6703,67.5037,67.587,23024.0
2020-06-15 12:30:00,81.15,81.17,81.0,81.12,26879.0,67.587,67.6036,67.4621,67.562,26879.0
2020-06-15 12:40:00,81.14,81.21,81.02,81.13,58869.0,67.5787,67.637,67.4787,67.5703,58869.0
2020-06-15 12:50:00,81.11,81.44,81.06,81.36,56490.0,67.5537,67.8285,67.512,67.7619,56490.0
2020-06-15 13:00:00,81.35,81.46,81.26,81.45,54905.0,67.7536,67.8452,67.6786,67.8368,54905.0
2020-06-15 13:10:00,81.46,81.71,81.46,81.52,33356.0,67.8452,68.0534,67.8452,67.8951,33356.0
2020-06-15 13:20:00,81.44,81.52,81.22,81.3,20557.0,67.8285,67.8951,67.6453,67.7119,20557.0
2020-06-15 13:30:00,81.32,81.36,81.19,81.2,36022.0,67.7286,67.7619,67.6203,67.6286,36022.0
2020-06-15 13:40:00,81.2,81.27,81.09,81.11,22028.0,67.6286,67.6869,67.537,67.5537,22028.0
2020-06-15 13:50:00,81.07,81.13,80.94,80.98,46221.0,67.5204,67.5703,67.4121,67.4454,46221.0
2020-06-15 14:00:00,80.98,81.7,80.98,81.58,139704.0,67.4454,68.0451,67.4454,67.9451,139704.0
2020-06-15 14:10:00,81.58,82.04,81.57,81.98,120808.0,67.9451,68.3282,67.9368,68.2783,120808.0
2020-06-15 14:20:00,82.02,82.17,81.87,81.94,29127.0,68.3116,68.4365,68.1866,68.2449,29127.0
2020-06-15 14:30:00,81.96,82.06,81.59,81.64,31599.0,68.2616,68.3449,67.9534,67.9951,31599.0
2020-06-15 14:40:00,81.65,81.65,81.36,81.4,55779.0,68.0034,68.0034,67.7619,67.7952,55779.0
2020-06-15 14:50:00,81.4,81.45,81.14,81.31,70024.0,67.7952,67.8368,67.5787,67.7202,70024.0
2020-06-15 15:00:00,81.3,81.58,81.29,81.43,75426.0,67.7119,67.9451,67.7036,67.8202,75426.0
2020-06-15 15:10:00,81.45,81.6,81.34,81.37,85500.0,67.8368,67.9618,67.7452,67.7702,85500.0
2020-06-15 15:20:00,81.36,81.5,81.07,81.13,104002.0,67.7619,67.8785,67.5204,67.5703,104002.0
2020-06-15 15:30:00,81.17,81.29,80.93,81.27,74082.0,67.6036,67.7036,67.4038,67.6869,74082.0
2020-06-15 15:40:00,81.24,81.63,81.21,81.54,77179.0,67.6619,67.9868,67.637,67.9118,77179.0
2020-06-15 15:50:00,81.43,81.77,81.39,81.77,188411.0,67.8202,68.1034,67.7869,68.1034,188411.0
2020-06-16 09:30:00,83.52,83.98,82.85,83.82,235553.0,69.5609,69.944,69.0029,69.8107,235553.0
2020-06-16 09:40:00,83.9,84.02,83.33,83.38,95435.0,69.8774,69.9773,69.4026,69.4443,95435.0
2020-06-16 09:50:00,83.37,83.6,83.32,83.46,23053.0,69.4359,69.6275,69.3943,69.5109,23053.0
2020-06-16 10:00:00,83.49,83.61,83.31,83.38,60658.0,69.5359,69.6358,69.386,69.4443,60658.0
2020-06-16 10:10:00,83.39,83.69,83.33,83.66,45986.0,69.4526,69.7025,69.4026,69.6775,45986.0
2020-06-16 10:20:00,83.67,83.71,83.42,83.62,60187.0,69.6858,69.7191,69.4776,69.6442,60187.0
2020-06-16 10:30:00,83.64,83.75,82.98,83.23,90594.0,69.6608,69.7524,69.1111,69.3193,90594.0
2020-06-16 10:40:00,83.27,83.27,82.92,83.13,70683.0,69.3527,69.3527,69.0612,69.2361,70683.0
2020-06-16 10:50:00,83.11,83.11,82.26,82.45,48572.0,69.2194,69.2194,68.5115,68.6697,48572.0
2020-06-16 11:00:00,82.42,82.64,82.08,82.54,71938.0,68.6447,68.828,68.3616,68.7447,71938.0
2020-06-16 11:10:00,82.58,82.82,82.34,82.7,21141.0,68.778,68.9779,68.5781,68.8779,21141.0
2020-06-16 11:20:00,82.67,82.93,82.66,82.9,24408.0,68.8529,69.0695,68.8446,69.0445,24408.0
2020-06-16 11:30:00,82.88,83.1,82.64,82.68,25159.0,69.0278,69.2111,68.828,68.8613,25159.0
2020-06-16 11:40:00,82.65,82.75,82.46,82.67,37490.0,68.8363,68.9196,68.678,68.8529,37490.0
2020-06-16 11:50:00,82.68,82.76,82.24,82.29,21511.0,68.8613,68.9279,68.4948,68.5365,21511.0
2020-06-16 12:00:00,82.31,82.38,82.0,82.21,28053.0,68.5531,68.6114,68.2949,68.4698,28053.0
2020-06-16 12:10:00,82.24,82.43,82.14,82.29,17503.0,68.4948,68.6531,68.4115,68.5365,17503.0
2020-06-16 12:20:00,82.4,82.57,82.38,82.42,13189.0,68.6281,68.7697,68.6114,68.6447,13189.0
2020-06-16 12:30:00,82.44,82.88,82.43,82.77,25240.0,68.6614,69.0278,68.6531,68.9362,25240.0
2020-06-16 12:40:00,82.77,82.83,82.65,82.67,24473.0,68.9362,68.9862,68.8363,68.8529,24473.0
2020-06-16 12:50:00,82.71,82.72,82.52,82.67,17661.0,68.8863,68.8946,68.728,68.8529,17661.0
2020-06-16 13:00:00,82.75,82.91,82.68,82.72,21510.0,68.9196,69.0528,68.8613,68.8946,21510.0
2020-06-16 13:10:00,82.76,82.95,82.72,82.95,35717.0,68.9279,69.0861,68.8946,69.0861,35717.0
2020-06-16 13:20:00,82.94,83.06,82.93,82.94,17676.0,69.0778,69.1778,69.0695,69.0778,17676.0
2020-06-16 13:30:00,82.95,82.98,82.71,82.81,95779.0,69.0861,69.1111,68.8863,68.9695,95779.0
2020-06-16 13:40:00,82.81,83.07,82.81,83.05,69810.0,68.9695,69.1861,68.9695,69.1694,69810.0
2020-06-16 13:50:00,83.05,83.1,82.77,82.84,17459.0,69.1694,69.2111,68.9362,68.9945,17459.0
2020-06-16 14:00:00,82.86,83.07,82.86,83.01,21946.0,69.0112,69.1861,69.0112,69.1361,21946.0
2020-06-16 14:10:00,83.02,83.2,82.98,83.1,23961.0,69.1444,69.2944,69.1111,69.2111,23961.0
2020-06-16 14:20:00,83.14,83.14,82.69,82.94,35596.0,69.2444,69.2444,68.8696,69.0778,35596.0
2020-06-16 14:30:00,83.03,83.14,82.98,82.99,28187.0,69.1528,69.2444,69.1111,69.1195,28187.0
2020-06-16 14:40:00,83.0,83.0,82.7,82.77,21935.0,69.1278,69.1278,68.8779,68.9362,21935.0
2020-06-16 14:50:00,82.77,82.84,82.64,82.65,23006.0,68.9362,68.9945,68.828,68.8363,23006.0
2020-06-16 15:00:00,82.67,82.79,82.2,82.24,82862.0,68.8529,68.9529,68.4615,68.4948,82862.0
2020-06-16 15:10:00,82.21,82.31,81.63,81.68,131827.0,68.4698,68.5531,67.9868,68.0284,131827.0
2020-06-16 15:20:00,81.69,81.97,81.69,81.78,92175.0,68.0367,68.2699,68.0367,68.1117,92175.0
2020-06-16 15:30:00,81.78,82.03,81.71,81.85,86918.0,68.1117,68.3199,68.0534,68.17,86918.0
2020-06-16 15:40:00,81.86,81.98,81.55,81.64,152472.0,68.1783,68.2783,67.9201,67.9951,152472.0
2020-06-16 15:50:00,81.67,81.73,81.19,81.62,375744.0,68.0201,68.07,67.6203,67.9784,375744.0
2020-06-17 09:30:00,82.25,82.25,81.11,81.11,72468.0,68.5031,68.5031,67.5537,67.5537,72468.0
2020-06-17 09:40:00,81.14,81.43,80.94,81.37,50649.0,67.5787,67.8202,67.4121,67.7702,50649.0
2020-06-17 09:50:00,81.43,81.62,81.1,81.25,17736.0,67.8202,67.9784,67.5453,67.6703,17736.0
2020-06-17 10:00:00,81.19,81.23,80.91,81.19,19850.0,67.6203,67.6536,67.3871,67.6203,19850.0
2020-06-17 10:10:00,81.18,81.53,81.12,81.12,22501.0,67.612,67.9035,67.562,67.562,22501.0
2020-06-17 10:20:00,81.17,81.34,81.06,81.16,24207.0,67.6036,67.7452,67.512,67.5953,24207.0
2020-06-17 10:30:00,81.13,81.26,81.0,81.2,11286.0,67.5703,67.6786,67.4621,67.6286,11286.0
2020-06-17 10:40:00,81.23,81.38,81.12,81.38,9168.0,67.6536,67.7785,67.562,67.7785,9168.0
2020-06-17 10:50:00,81.36,81.63,81.33,81.33,23907.0,67.7619,67.9868,67.7369,67.7369,23907.0
2020-06-17 11:00:00,81.39,81.39,81.18,81.34,36716.0,67.7869,67.7869,67.612,67.7452,36716.0
2020-06-17 11:10:00,81.34,81.46,81.16,81.23,49109.0,67.7452,67.8452,67.5953,67.6536,49109.0
2020-06-17 11:20:00,81.18,81.28,81.11,81.26,39552.0,67.612,67.6953,67.5537,67.6786,39552.0
2020-06-17 11:30:00,81.26,81.59,81.26,81.42,19656.0,67.6786,67.9534,67.6786,67.8119,19656.0
2020-06-17 11:40:00,81.44,81.53,81.36,81.48,19225.0,67.8285,67.9035,67.7619,67.8618,19225.0
2020-06-17 11:50:00,81.51,81.65,81.42,81.63,32229.0,67.8868,68.0034,67.8119,67.9868,32229.0
2020-06-17 12:00:00,81.64,81.64,81.44,81.5,11568.0,67.9951,67.9951,67.8285,67.8785,11568.0
2020-06-17 12:10:00,81.53,81.58,81.37,81.53,25072.0,67.9035,67.9451,67.7702,67.9035,25072.0
2020-06-17 12:20:00,81.55,81.74,81.43,81.69,17854.0,67.9201,68.0784,67.8202,68.0367,17854.0
2020-06-17 12:30:00,81.68,81.98,81.67,81.92,22884.0,68.0284,68.2783,68.0201,68.2283,22884.0
2020-06-17 12:40:00,81.92,81.94,81.76,81.77,13245.0,68.2283,68.2449,68.095,68.1034,13245.0
2020-06-17 12:50:00,81.74,81.88,81.73,81.88,11527.0,68.0784,68.195,68.07,68.195,11527.0
2020-06-17 13:00:00,81.92,82.14,81.91,82.11,12855.0,68.2283,68.4115,68.22,68.3865,12855.0
2020-06-17 13:10:00,82.1,82.18,82.08,82.15,30478.0,68.3782,68.4448,68.3616,68.4199,30478.0
2020-06-17 13:20:00,82.16,82.31,82.15,82.29,22856.0,68.4282,68.5531,68.4199,68.5365,22856.0
2020-06-17 13:30:00,82.28,82.54,82.25,82.53,22225.0,68.5281,68.7447,68.5031,68.7363,22225.0
2020-06-17 13:40:00,82.53,82.53,82.41,82.5,37711.0,68.7363,68.7363,68.6364,68.7114,37711.0
2020-06-17 13:50:00,82.51,82.67,82.46,82.59,20581.0,68.7197,68.8529,68.678,68.7863,20581.0
2020-06-17 14:00:00,82.59,82.68,82.4,82.68,27194.0,68.7863,68.8613,68.6281,68.8613,27194.0
2020-06-17 14:10:00,82.68,82.71,82.45,82.45,17646.0,68.8613,68.8863,68.6697,68.6697,17646.0
2020-06-17 14:20:00,82.49,82.72,82.49,82.66,11460.0,68.703,68.8946,68.703,68.8446,11460.0
2020-06-17 14:30:00,82.68,82.68,82.54,82.57,11784.0,68.8613,68.8613,68.7447,68.7697,11784.0
2020-06-17 14:40:00,82.58,82.75,82.53,82.58,15795.0,68.778,68.9196,68.7363,68.778,15795.0
2020-06-17 14:50:00,82.57,82.7,82.41,82.42,18727.0,68.7697,68.8779,68.6364,68.6447,18727.0
2020-06-17 15:00:00,82.39,82.54,82.25,82.51,25693.0,68.6197,68.7447,68.5031,68.7197,25693.0
2020-06-17 15:10:00,82.51,82.56,82.34,82.46,23099.0,68.7197,68.7613,68.5781,68.678,23099.0
2020-06-17 15:20:00,82.48,82.55,82.26,82.42,40075.0,68.6947,68.753,68.5115,68.6447,40075.0
2020-06-17 15:30:00,82.42,82.42,82.22,82.33,71798.0,68.6447,68.6447,68.4782,68.5698,71798.0
2020-06-17 15:40:00,82.31,82.31,81.88,81.9,59021.0,68.5531,68.5531,68.195,68.2116,59021.0
2020-06-17 15:50:00,81.86,82.34,81.85,82.24,122951.0,68.1783,68.5781,68.17,68.4948,122951.0
2020-06-18 09:30:00,81.86,82.22,81.51,82.2,35972.0,68.1783,68.4782,67.8868,68.4615,35972.0
2020-06-18 09:40:00,82.17,82.17,81.93,82.17,18461.0,68.4365,68.4365,68.2366,68.4365,18461.0
2020-06-18 09:50:00,82.18,82.18,81.95,82.09,19560.0,68.4448,68.4448,68.2533,68.3699,19560.0
2020-06-18 10:00:00,82.04,82.39,82.03,82.16,20969.0,68.3282,68.6197,68.3199,68.4282,20969.0
2020-06-18 10:10:00,82.09,82.09,81.69,81.69,16318.0,68.3699,68.3699,68.0367,68.0367,16318.0
2020-06-18 10:20:00,81.72,81.74,81.31,81.38,19596.0,68.0617,68.0784,67.7202,67.7785,19596.0
2020-06-18 10:30:00,81.45,81.61,81.29,81.44,52209.0,67.8368,67.9701,67.7036,67.8285,52209.0
2020-06-18 10:40:00,81.42,81.79,81.39,81.68,18620.0,67.8119,68.12,67.7869,68.0284,18620.0
2020-06-18 10:50:00,81.66,81.71,81.41,81.68,33262.0,68.0117,68.0534,67.8035,68.0284,33262.0
2020-06-18 11:00:00,81.68,81.75,81.51,81.56,25961.0,68.0284,68.0867,67.8868,67.9285,25961.0
2020-06-18 11:10:00,81.56,81.66,81.43,81.62,28140.0,67.9285,68.0117,67.8202,67.9784,28140.0
2020-06-18 11:20:00,81.61,81.62,81.33,81.33,33162.0,67.9701,67.9784,67.7369,67.7369,33162.0
2020-06-18 11:30:00,81.34,81.44,81.3,81.35,33868.0,67.7452,67.8285,67.7119,67.7536,33868.0
2020-06-18 11:40:00,81.31,81.42,81.19,81.22,29792.0,67.7202,67.8119,67.6203,67.6453,29792.0
2020-06-18 11:50:00,81.18,81.23,81.1,81.12,22061.0,67.612,67.6536,67.5453,67.562,22061.0
2020-06-18 12:00:00,81.11,81.18,81.02,81.11,15996.0,67.5537,67.612,67.4787,67.5537,15996.0
2020-06-18 12:10:00,81.09,81.15,80.98,81.06,14482.0,67.537,67.587,67.4454,67.512,14482.0
2020-06-18 12:20:00,81.06,81.25,81.01,81.12,16244.0,67.512,67.6703,67.4704,67.562,16244.0
2020-06-18 12:30:00,81.1,81.11,80.98,81.07,27150.0,67.5453,67.5537,67.4454,67.5204,27150.0
2020-06-18 12:40:00,81.12,81.2,81.0,81.18,27604.0,67.562,67.6286,67.4621,67.612,27604.0
2020-06-18 12:50:00,81.18,81.23,81.14,81.16,19049.0,67.612,67.6536,67.5787,67.5953,19049.0
2020-06-18 13:00:00,81.19,81.32,81.11,81.27,20315.0,67.6203,67.7286,67.5537,67.6869,20315.0
2020-06-18 13:10:00,81.29,81.32,81.19,81.23,12518.0,67.7036,67.7286,67.6203,67.6536,12518.0
2020-06-18 13:20:00,81.22,81.23,81.12,81.17,20543.0,67.6453,67.6536,67.562,67.6036,20543.0
2020-06-18 13:30:00,81.17,81.3,81.14,81.29,20073.0,67.6036,67.7119,67.5787,67.7036,20073.0
2020-06-18 13:40:00,81.3,81.32,81.21,81.27,20186.0,67.7119,67.7286,67.637,67.6869,20186.0
2020-06-18 13:50:00,81.26,81.43,81.26,81.41,19469.0,67.6786,67.8202,67.6786,67.8035,19469.0
2020-06-18 14:00:00,81.4,81.42,81.12,81.2,24309.0,67.7952,67.8119,67.562,67.6286,24309.0
2020-06-18 14:10:00,81.2,81.22,81.09,81.2,23418.0,67.6286,67.6453,67.537,67.6286,23418.0
2020-06-18 14:20:00,81.19,81.39,81.19,81.35,19334.0,67.6203,67.7869,67.6203,67.7536,19334.0
2020-06-18 14:30:00,81.35,81.6,81.24,81.51,21564.0,67.7536,67.9618,67.6619,67.8868,21564.0
2020-06-18 14:40:00,81.52,81.53,81.41,81.48,12033.0,67.8951,67.9035,67.8035,67.8618,12033.0
2020-06-18 14:50:00,81.49,81.52,81.34,81.35,16350.0,67.8702,67.8951,67.7452,67.7536,16350.0
2020-06-18 15:00:00,81.34,81.4,81.19,81.38,43325.0,67.7452,67.7952,67.6203,67.7785,43325.0
2020-06-18 15:10:00,81.37,81.37,81.19,81.26,24505.0,67.7702,67.7702,67.6203,67.6786,24505.0
2020-06-18 15:20:00,81.26,81.49,81.22,81.42,28318.0,67.6786,67.8702,67.6453,67.8119,28318.0
2020-06-18 15:30:00,81.42,81.44,81.26,81.27,106479.0,67.8119,67.8285,67.6786,67.6869,106479.0
2020-06-18 15:40:00,81.28,81.42,81.2,81.42,63256.0,67.6953,67.8119,67.6286,67.8119,63256.0
2020-06-18 15:50:00,81.43,81.81,81.33,81.74,171889.0,67.8202,68.1367,67.7369,68.0784,171889.0
2020-06-19 09:30:00,82.62,82.62,81.7,81.95,385476.0,68.8113,68.8113,68.0451,68.2533,385476.0
2020-06-19 09:40:00,81.99,82.09,81.76,82.0,36441.0,68.2866,68.3699,68.095,68.2949,36441.0
2020-06-19 09:50:00,81.99,82.14,81.52,81.54,30893.0,68.2866,68.4115,67.8951,67.9118,30893.0
2020-06-19 10:00:00,81.49,81.79,81.35,81.36,31092.0,67.8702,68.12,67.7536,67.7619,31092.0
2020-06-19 10:10:00,81.37,81.57,81.35,81.54,52512.0,67.7702,67.9368,67.7536,67.9118,52512.0
2020-06-19 10:20:00,81.53,81.84,81.47,81.72,111604.0,67.9035,68.1617,67.8535,68.0617,111604.0
2020-06-19 10:30:00,81.72,81.76,81.45,81.55,92482.0,68.0617,68.095,67.8368,67.9201,92482.0
2020-06-19 10:40:00,81.56,81.64,81.37,81.43,70564.0,67.9285,67.9951,67.7702,67.8202,70564.0
2020-06-19 10:50:00,81.43,81.54,81.3,81.31,42388.0,67.8202,67.9118,67.7119,67.7202,42388.0
2020-06-19 11:00:00,81.32,81.34,81.1,81.1,45824.0,67.7286,67.7452,67.5453,67.5453,45824.0
2020-06-19 11:10:00,81.07,81.19,80.98,81.03,68675.0,67.5204,67.6203,67.4454,67.487,68675.0
2020-06-19 11:20:00,80.98,81.1,80.94,81.03,33310.0,67.4454,67.5453,67.4121,67.487,33310.0
2020-06-19 11:30:00,81.02,81.09,80.95,80.98,27186.0,67.4787,67.537,67.4204,67.4454,27186.0
2020-06-19 11:40:00,80.98,81.09,80.97,81.02,24786.0,67.4454,67.537,67.4371,67.4787,24786.0
2020-06-19 11:50:00,81.02,81.06,80.93,81.05,44967.0,67.4787,67.512,67.4038,67.5037,44967.0
2020-06-19 12:00:00,81.03,81.06,80.94,81.02,21930.0,67.487,67.512,67.4121,67.4787,21930.0
2020-06-19 12:10:00,81.01,81.05,80.72,80.76,50107.0,67.4704,67.5037,67.2289,67.2622,50107.0
2020-06-19 12:20:00,80.72,80.94,80.64,80.88,36393.0,67.2289,67.4121,67.1622,67.3621,36393.0
2020-06-19 12:30:00,80.86,81.03,80.8,80.81,22661.0,67.3455,67.487,67.2955,67.3038,22661.0
2020-06-19 12:40:00,80.79,81.0,80.73,81.0,48616.0,67.2872,67.4621,67.2372,67.4621,48616.0
2020-06-19 12:50:00,81.04,81.24,80.97,81.2,21006.0,67.4954,67.6619,67.4371,67.6286,21006.0
2020-06-19 13:00:00,81.14,81.24,81.09,81.2,9249.0,67.5787,67.6619,67.537,67.6286,9249.0
2020-06-19 13:10:00,81.2,81.34,81.09,81.09,16728.0,67.6286,67.7452,67.537,67.537,16728.0
2020-06-19 13:20:00,81.11,81.11,80.95,81.01,15996.0,67.5537,67.5537,67.4204,67.4704,15996.0
2020-06-19 13:30:00,81.01,81.01,80.82,80.99,18150.0,67.4704,67.4704,67.3121,67.4537,18150.0
2020-06-19 13:40:00,80.94,81.03,80.92,80.99,20960.0,67.4121,67.487,67.3954,67.4537,20960.0
2020-06-19 13:50:00,81.0,81.02,80.81,80.83,18951.0,67.4621,67.4787,67.3038,67.3205,18951.0
2020-06-19 14:00:00,80.82,81.05,80.75,80.88,41170.0,67.3121,67.5037,67.2538,67.3621,41170.0
2020-06-19 14:10:00,80.87,80.98,80.77,80.89,28336.0,67.3538,67.4454,67.2705,67.3704,28336.0
2020-06-19 14:20:00,80.89,81.05,80.89,80.93,35233.0,67.3704,67.5037,67.3704,67.4038,35233.0
2020-06-19 14:30:00,80.94,81.14,80.85,81.06,28523.0,67.4121,67.5787,67.3371,67.512,28523.0
2020-06-19 14:40:00,81.07,81.12,80.99,81.01,32742.0,67.5204,67.562,67.4537,67.4704,32742.0
2020-06-19 14:50:00,81.01,81.18,80.96,81.07,37282.0,67.4704,67.612,67.4287,67.5204,37282.0
2020-06-19 15:00:00,81.04,81.09,80.95,80.98,29090.0,67.4954,67.537,67.4204,67.4454,29090.0
2020-06-19 15:10:00,80.96,81.41,80.95,81.36,38595.0,67.4287,67.8035,67.4204,67.7619,38595.0
2020-06-19 15:20:00,81.37,81.37,80.98,81.11,118399.0,67.7702,67.7702,67.4454,67.5537,118399.0
2020-06-19 15:30:00,81.12,81.13,80.94,80.94,127153.0,67.562,67.5703,67.4121,67.4121,127153.0
2020-06-19 15:40:00,80.93,80.96,80.54,80.61,386310.0,67.4038,67.4287,67.0789,67.1372,386310.0
2020-06-19 15:50:00,80.59,80.62,79.66,79.77,711009.0,67.1206,67.1456,66.346,66.4376,711009.0
2020-06-22 09:30:00,79.6,79.97,79.32,79.62,176658.0,66.296,66.6042,66.0628,66.3127,176658.0
2020-06-22 09:40:00,79.61,79.87,79.42,79.8,42240.0,66.3044,66.5209,66.1461,66.4626,42240.0
2020-06-22 09:50:00,79.79,80.09,79.61,80.09,75099.0,66.4543,66.7041,66.3044,66.7041,75099.0
2020-06-22 10:00:00,80.06,80.85,80.02,80.77,137893.0,66.6792,67.3371,66.6458,67.2705,137893.0
2020-06-22 10:10:00,80.75,80.85,80.55,80.78,132973.0,67.2538,67.3371,67.0873,67.2788,132973.0
2020-06-22 10:20:00,80.8,81.0,80.53,80.97,39297.0,67.2955,67.4621,67.0706,67.4371,39297.0
2020-06-22 10:30:00,80.98,80.98,80.58,80.62,55680.0,67.4454,67.4454,67.1123,67.1456,55680.0
2020-06-22 10:40:00,80.64,81.02,80.57,80.67,58450.0,67.1622,67.4787,67.1039,67.1872,58450.0
2020-06-22 10:50:00,80.59,81.06,80.58,80.96,31141.0,67.1206,67.512,67.1123,67.4287,31141.0
2020-06-22 11:00:00,80.91,81.16,80.86,80.91,26056.0,67.3871,67.5953,67.3455,67.3871,26056.0
2020-06-22 11:10:00,80.92,81.09,80.83,80.89,24662.0,67.3954,67.537,67.3205,67.3704,24662.0
2020-06-22 11:20:00,80.91,81.14,80.86,80.86,18786.0,67.3871,67.5787,67.3455,67.3455,18786.0
2020-06-22 11:30:00,80.85,81.13,80.81,81.0,26191.0,67.3371,67.5703,67.3038,67.4621,26191.0
2020-06-22 11:40:00,81.02,81.03,80.79,80.82,18788.0,67.4787,67.487,67.2872,67.3121,18788.0
2020-06-22 11:50:00,80.83,80.94,80.7,80.76,25382.0,67.3205,67.4121,67.2122,67.2622,25382.0
2020-06-22 12:00:00,80.77,81.01,80.77,80.97,16213.0,67.2705,67.4704,67.2705,67.4371,16213.0
2020-06-22 12:10:00,80.98,81.16,80.91,81.11,20244.0,67.4454,67.5953,67.3871,67.5537,20244.0
2020-06-22 12:20:00,81.1,81.1,80.87,80.89,17295.0,67.5453,67.5453,67.3538,67.3704,17295.0
2020-06-22 12:30:00,80.91,80.91,80.71,80.77,12824.0,67.3871,67.3871,67.2205,67.2705,12824.0
2020-06-22 12:40:00,80.77,80.99,80.75,80.99,19762.0,67.2705,67.4537,67.2538,67.4537,19762.0
2020-06-22 12:50:00,80.98,81.01,80.81,80.81,14982.0,67.4454,67.4704,67.3038,67.3038,14982.0
2020-06-22 13:00:00,80.81,80.97,80.8,80.95,19452.0,67.3038,67.4371,67.2955,67.4204,19452.0
2020-06-22 13:10:00,80.94,80.94,80.75,80.9,20659.0,67.4121,67.4121,67.2538,67.3788,20659.0
2020-06-22 13:20:00,80.88,80.89,80.57,80.69,26502.0,67.3621,67.3704,67.1039,67.2039,26502.0
2020-06-22 13:30:00,80.7,80.79,80.58,80.66,23295.0,67.2122,67.2872,67.1123,67.1789,23295.0
2020-06-22 13:40:00,80.66,80.73,80.62,80.71,15812.0,67.1789,67.2372,67.1456,67.2205,15812.0
2020-06-22 13:50:00,80.67,80.74,80.6,80.69,57430.0,67.1872,67.2455,67.1289,67.2039,57430.0
2020-06-22 14:00:00,80.68,80.68,80.41,80.47,25720.0,67.1955,67.1955,66.9707,67.0206,25720.0
2020-06-22 14:10:00,80.5,80.6,80.47,80.56,17375.0,67.0456,67.1289,67.0206,67.0956,17375.0
2020-06-22 14:20:00,80.55,80.77,80.53,80.74,75172.0,67.0873,67.2705,67.0706,67.2455,75172.0
2020-06-22 14:30:00,80.73,80.75,80.57,80.64,28489.0,67.2372,67.2538,67.1039,67.1622,28489.0
2020-06-22 14:40:00,80.64,80.74,80.63,80.69,54320.0,67.1622,67.2455,67.1539,67.2039,54320.0
2020-06-22 14:50:00,80.68,80.77,80.66,80.7,81582.0,67.1955,67.2705,67.1789,67.2122,81582.0
2020-06-22 15:00:00,80.71,80.74,80.61,80.65,31781.0,67.2205,67.2455,67.1372,67.1706,31781.0
2020-06-22 15:10:00,80.66,80.68,80.26,80.41,30461.0,67.1789,67.1955,66.8457,66.9707,30461.0
2020-06-22 15:20:00,80.41,80.46,80.26,80.41,47409.0,66.9707,67.0123,66.8457,66.9707,47409.0
2020-06-22 15:30:00,80.43,80.57,80.39,80.54,46683.0,66.9873,67.1039,66.954,67.0789,46683.0
2020-06-22 15:40:00,80.54,80.61,80.44,80.45,54841.0,67.0789,67.1372,66.9957,67.004,54841.0
2020-06-22 15:50:00,80.44,80.65,80.36,80.59,235671.0,66.9957,67.1706,66.929,67.1206,235671.0
2020-06-23 09:30:00,81.5,81.9,81.14,81.59,108444.0,67.8785,68.2116,67.5787,67.9534,108444.0
2020-06-23 09:40:00,81.57,81.97,81.55,81.84,74469.0,67.9368,68.2699,67.9201,68.1617,74469.0
2020-06-23 09:50:00,81.85,81.92,81.54,81.55,87076.0,68.17,68.2283,67.9118,67.9201,87076.0
2020-06-23 10:00:00,81.56,81.78,81.39,81.76,50695.0,67.9285,68.1117,67.7869,68.095,50695.0
2020-06-23 10:10:00,81.75,81.75,81.32,81.46,51418.0,68.0867,68.0867,67.7286,67.8452,51418.0
2020-06-23 10:20:00,81.44,81.54,81.19,81.31,43893.0,67.8285,67.9118,67.6203,67.7202,43893.0
2020-06-23 10:30:00,81.31,81.44,81.16,81.2,39929.0,67.7202,67.8285,67.5953,67.6286,39929.0
2020-06-23 10:40:00,81.2,81.2,80.72,80.83,221067.0,67.6286,67.6286,67.2289,67.3205,221067.0
2020-06-23 10:50:00,80.84,80.89,80.56,80.71,299701.0,67.3288,67.3704,67.0956,67.2205,299701.0
2020-06-23 11:00:00,80.71,81.05,80.68,80.93,48133.0,67.2205,67.5037,67.1955,67.4038,48133.0
2020-06-23 11:10:00,80.96,81.05,80.88,80.95,49452.0,67.4287,67.5037,67.3621,67.4204,49452.0
2020-06-23 11:20:00,80.94,81.0,80.62,80.64,42399.0,67.4121,67.4621,67.1456,67.1622,42399.0
2020-06-23 11:30:00,80.64,80.77,80.62,80.66,54198.0,67.1622,67.2705,67.1456,67.1789,54198.0
2020-06-23 11:40:00,80.64,80.68,80.33,80.33,77709.0,67.1622,67.1955,66.904,66.904,77709.0
2020-06-23 11:50:00,80.33,80.55,80.32,80.5,51585.0,66.904,67.0873,66.8957,67.0456,51585.0
2020-06-23 12:00:00,80.53,80.59,80.46,80.47,33693.0,67.0706,67.1206,67.0123,67.0206,33693.0
2020-06-23 12:10:00,80.46,80.55,80.4,80.48,36693.0,67.0123,67.0873,66.9623,67.029,36693.0
2020-06-23 12:20:00,80.48,80.56,80.22,80.25,48711.0,67.029,67.0956,66.8124,66.8374,48711.0
2020-06-23 12:30:00,80.25,80.44,80.2,80.4,32036.0,66.8374,66.9957,66.7958,66.9623,32036.0
2020-06-23 12:40:00,80.42,80.42,80.29,80.31,43904.0,66.979,66.979,66.8707,66.8874,43904.0
2020-06-23 12:50:00,80.31,80.32,80.21,80.21,29200.0,66.8874,66.8957,66.8041,66.8041,29200.0
2020-06-23 13:00:00,80.22,80.31,80.05,80.27,84754.0,66.8124,66.8874,66.6708,66.8541,84754.0
2020-06-23 13:10:00,80.28,80.44,80.13,80.41,38720.0,66.8624,66.9957,66.7375,66.9707,38720.0
2020-06-23 13:20:00,80.44,80.58,80.43,80.43,19392.0,66.9957,67.1123,66.9873,66.9873,19392.0
2020-06-23 13:30:00,80.42,80.8,80.42,80.65,67578.0,66.979,67.2955,66.979,67.1706,67578.0
2020-06-23 13:40:00,80.67,80.75,80.48,80.52,39460.0,67.1872,67.2538,67.029,67.0623,39460.0
2020-06-23 13:50:00,80.53,80.63,80.45,80.55,33378.0,67.0706,67.1539,67.004,67.0873,33378.0
2020-06-23 14:00:00,80.55,80.55,80.43,80.52,49314.0,67.0873,67.0873,66.9873,67.0623,49314.0
2020-06-23 14:10:00,80.52,80.55,80.41,80.5,57792.0,67.0623,67.0873,66.9707,67.0456,57792.0
2020-06-23 14:20:00,80.52,80.68,80.46,80.63,70820.0,67.0623,67.1955,67.0123,67.1539,70820.0
2020-06-23 14:30:00,80.64,80.66,80.5,80.53,26007.0,67.1622,67.1789,67.0456,67.0706,26007.0
2020-06-23 14:40:00,80.54,80.61,80.45,80.49,28455.0,67.0789,67.1372,67.004,67.0373,28455.0
2020-06-23 14:50:00,80.49,80.61,80.46,80.58,24526.0,67.0373,67.1372,67.0123,67.1123,24526.0
2020-06-23 15:00:00,80.59,80.65,80.56,80.64,34720.0,67.1206,67.1706,67.0956,67.1622,34720.0
2020-06-23 15:10:00,80.66,80.88,80.65,80.76,41142.0,67.1789,67.3621,67.1706,67.2622,41142.0
2020-06-23 15:20:00,80.77,80.86,80.72,80.8,34723.0,67.2705,67.3455,67.2289,67.2955,34723.0
2020-06-23 15:30:00,80.8,80.87,80.74,80.87,33426.0,67.2955,67.3538,67.2455,67.3538,33426.0
2020-06-23 15:40:00,80.84,80.97,80.76,80.97,58217.0,67.3288,67.4371,67.2622,67.4371,58217.0
2020-06-23 15:50:00,80.94,81.01,80.78,80.93,410459.0,67.4121,67.4704,67.2788,67.4038,410459.0
2020-06-24 09:30:00,80.23,80.81,80.07,80.74,249959.0,66.8208,67.3038,66.6875,67.2455,249959.0
2020-06-24 09:40:00,80.73,80.78,80.48,80.58,48275.0,67.2372,67.2788,67.029,67.1123,48275.0
2020-06-24 09:50:00,80.56,80.63,80.47,80.52,56968.0,67.0956,67.1539,67.0206,67.0623,56968.0
2020-06-24 10:00:00,80.53,80.74,80.41,80.65,73912.0,67.0706,67.2455,66.9707,67.1706,73912.0
2020-06-24 10:10:00,80.65,80.96,80.57,80.74,35931.0,67.1706,67.4287,67.1039,67.2455,35931.0
2020-06-24 10:20:00,80.76,80.81,80.58,80.58,35540.0,67.2622,67.3038,67.1123,67.1123,35540.0
2020-06-24 10:30:00,80.59,80.7,80.16,80.16,86558.0,67.1206,67.2122,66.7625,66.7625,86558.0
2020-06-24 10:40:00,80.17,80.36,80.13,80.36,37131.0,66.7708,66.929,66.7375,66.929,37131.0
2020-06-24 10:50:00,80.38,80.45,80.25,80.3,59463.0,66.9457,67.004,66.8374,66.8791,59463.0
2020-06-24 11:00:00,80.3,80.4,80.2,80.25,63499.0,66.8791,66.9623,66.7958,66.8374,63499.0
2020-06-24 11:10:00,80.24,80.32,80.04,80.05,57578.0,66.8291,66.8957,66.6625,66.6708,57578.0
2020-06-24 11:20:00,80.06,80.2,79.96,80.12,61215.0,66.6792,66.7958,66.5959,66.7291,61215.0
2020-06-24 11:30:00,80.11,80.12,79.93,79.94,44267.0,66.7208,66.7291,66.5709,66.5792,44267.0
2020-06-24 11:40:00,79.94,80.09,79.76,79.78,60697.0,66.5792,66.7041,66.4293,66.446,60697.0
2020-06-24 11:50:00,79.79,80.07,79.79,80.03,48394.0,66.4543,66.6875,66.4543,66.6542,48394.0
2020-06-24 12:00:00,79.99,80.11,79.91,80.0,36793.0,66.6209,66.7208,66.5542,66.6292,36793.0
2020-06-24 12:10:00,80.0,80.09,79.88,80.05,35879.0,66.6292,66.7041,66.5292,66.6708,35879.0
2020-06-24 12:20:00,80.04,80.15,79.93,79.97,31905.0,66.6625,66.7541,66.5709,66.6042,31905.0
2020-06-24 12:30:00,79.97,80.03,79.91,79.98,45995.0,66.6042,66.6542,66.5542,66.6125,45995.0
2020-06-24 12:40:00,79.99,80.26,79.93,80.07,50446.0,66.6209,66.8457,66.5709,66.6875,50446.0
2020-06-24 12:50:00,80.07,80.4,80.05,80.38,56455.0,66.6875,66.9623,66.6708,66.9457,56455.0
2020-06-24 13:00:00,80.39,80.42,80.27,80.28,22708.0,66.954,66.979,66.8541,66.8624,22708.0
2020-06-24 13:10:00,80.31,80.51,80.25,80.45,36033.0,66.8874,67.054,66.8374,67.004,36033.0
2020-06-24 13:20:00,80.44,80.44,80.09,80.16,24451.0,66.9957,66.9957,66.7041,66.7625,24451.0
2020-06-24 13:30:00,80.15,80.15,79.9,79.95,155922.0,66.7541,66.7541,66.5459,66.5875,155922.0
2020-06-24 13:40:00,79.95,80.06,79.84,80.02,124250.0,66.5875,66.6792,66.4959,66.6458,124250.0
2020-06-24 13:50:00,79.99,80.0,79.82,79.95,30835.0,66.6209,66.6292,66.4793,66.5875,30835.0
2020-06-24 14:00:00,79.95,80.24,79.79,80.15,37188.0,66.5875,66.8291,66.4543,66.7541,37188.0
2020-06-24 14:10:00,80.16,80.31,80.05,80.28,22802.0,66.7625,66.8874,66.6708,66.8624,22802.0
2020-06-24 14:20:00,80.29,80.39,80.23,80.34,30271.0,66.8707,66.954,66.8208,66.9124,30271.0
2020-06-24 14:30:00,80.3,80.46,80.23,80.3,29293.0,66.8791,67.0123,66.8208,66.8791,29293.0
2020-06-24 14:40:00,80.29,80.39,80.17,80.25,26174.0,66.8707,66.954,66.7708,66.8374,26174.0
2020-06-24 14:50:00,80.25,80.36,80.13,80.23,31139.0,66.8374,66.929,66.7375,66.8208,31139.0
2020-06-24 15:00:00,80.24,80.48,80.23,80.45,49241.0,66.8291,67.029,66.8208,67.004,49241.0
2020-06-24 15:10:00,80.44,80.8,80.33,80.79,77464.0,66.9957,67.2955,66.904,67.2872,77464.0
2020-06-24 15:20:00,80.82,80.83,80.64,80.64,53935.0,67.3121,67.3205,67.1622,67.1622,53935.0
2020-06-24 15:30:00,80.61,80.68,80.44,80.55,61255.0,67.1372,67.1955,66.9957,67.0873,61255.0
2020-06-24 15:40:00,80.54,80.88,80.52,80.77,72002.0,67.0789,67.3621,67.0623,67.2705,72002.0
2020-06-24 15:50:00,80.76,80.77,80.44,80.72,286709.0,67.2622,67.2705,66.9957,67.2289,286709.0
2020-06-25 09:30:00,80.41,80.61,80.05,80.48,135665.0,66.9707,67.1372,66.6708,67.029,135665.0
2020-06-25 09:40:00,80.44,80.44,79.25,79.29,161412.0,66.9957,66.9957,66.0045,66.0379,161412.0
2020-06-25 09:50:00,79.3,79.41,79.12,79.13,70841.0,66.0462,66.1378,65.8963,65.9046,70841.0
2020-06-25 10:00:00,79.13,79.58,79.02,79.2,32871.0,65.9046,66.2794,65.813,65.9629,32871.0
2020-06-25 10:10:00,79.18,79.44,78.92,79.0,54562.0,65.9462,66.1628,65.7297,65.7963,54562.0
2020-06-25 10:20:00,78.99,79.26,78.99,79.15,26769.0,65.788,66.0129,65.788,65.9213,26769.0
2020-06-25 10:30:00,79.15,79.24,78.96,79.23,42417.0,65.9213,65.9962,65.763,65.9879,42417.0
2020-06-25 10:40:00,79.23,79.37,79.1,79.24,44911.0,65.9879,66.1045,65.8796,65.9962,44911.0
2020-06-25 10:50:00,79.23,79.33,79.11,79.14,59551.0,65.9879,66.0712,65.8879,65.9129,59551.0
2020-06-25 11:00:00,79.13,79.19,78.94,79.13,80658.0,65.9046,65.9546,65.7464,65.9046,80658.0
2020-06-25 11:10:00,79.09,79.21,78.92,79.15,71828.0,65.8713,65.9712,65.7297,65.9213,71828.0
2020-06-25 11:20:00,79.16,79.19,78.88,78.9,42405.0,65.9296,65.9546,65.6964,65.713,42405.0
2020-06-25 11:30:00,78.92,78.99,78.82,78.92,70473.0,65.7297,65.788,65.6464,65.7297,70473.0
2020-06-25 11:40:00,78.9,79.06,78.84,78.97,40596.0,65.713,65.8463,65.6631,65.7713,40596.0
2020-06-25 11:50:00,78.97,79.07,78.92,79.05,43002.0,65.7713,65.8546,65.7297,65.838,43002.0
2020-06-25 12:00:00,79.06,79.08,78.97,79.0,41908.0,65.8463,65.863,65.7713,65.7963,41908.0
2020-06-25 12:10:00,79.0,79.17,79.0,79.07,40314.0,65.7963,65.9379,65.7963,65.8546,40314.0
2020-06-25 12:20:00,79.06,79.17,79.05,79.11,45611.0,65.8463,65.9379,65.838,65.8879,45611.0
2020-06-25 12:30:00,79.11,79.22,79.07,79.18,79768.0,65.8879,65.9796,65.8546,65.9462,79768.0
2020-06-25 12:40:00,79.19,79.4,79.18,79.22,55668.0,65.9546,66.1295,65.9462,65.9796,55668.0
2020-06-25 12:50:00,79.22,79.32,79.2,79.25,52999.0,65.9796,66.0628,65.9629,66.0045,52999.0
2020-06-25 13:00:00,79.25,79.26,79.05,79.06,36256.0,66.0045,66.0129,65.838,65.8463,36256.0
2020-06-25 13:10:00,79.06,79.15,78.91,78.93,82179.0,65.8463,65.9213,65.7214,65.738,82179.0
2020-06-25 13:20:00,78.91,78.97,78.76,78.79,77017.0,65.7214,65.7713,65.5964,65.6214,77017.0
2020-06-25 13:30:00,78.79,79.03,78.75,79.01,69928.0,65.6214,65.8213,65.5881,65.8047,69928.0
2020-06-25 13:40:00,79.0,79.07,78.8,78.85,35782.0,65.7963,65.8546,65.6298,65.6714,35782.0
2020-06-25 13:50:00,78.84,79.04,78.8,79.02,35727.0,65.6631,65.8296,65.6298,65.813,35727.0
2020-06-25 14:00:00,79.0,79.11,78.97,79.05,71027.0,65.7963,65.8879,65.7713,65.838,71027.0
2020-06-25 14:10:00,79.04,79.19,79.0,79.18,33478.0,65.8296,65.9546,65.7963,65.9462,33478.0
2020-06-25 14:20:00,79.19,79.2,78.97,79.08,35480.0,65.9546,65.9629,65.7713,65.863,35480.0
2020-06-25 14:30:00,79.07,79.1,78.94,79.04,55302.0,65.8546,65.8796,65.7464,65.8296,55302.0
2020-06-25 14:40:00,79.02,79.04,78.93,78.94,27922.0,65.813,65.8296,65.738,65.7464,27922.0
2020-06-25 14:50:00,78.94,79.11,78.92,78.94,35219.0,65.7464,65.8879,65.7297,65.7464,35219.0
2020-06-25 15:00:00,78.92,79.41,78.9,79.31,35815.0,65.7297,66.1378,65.713,66.0545,35815.0
2020-06-25 15:10:00,79.29,79.53,79.23,79.51,44317.0,66.0379,66.2377,65.9879,66.2211,44317.0
2020-06-25 15:20:00,79.51,79.57,79.41,79.5,46457.0,66.2211,66.2711,66.1378,66.2128,46457.0
2020-06-25 15:30:00,79.49,79.74,79.43,79.47,42397.0,66.2044,66.4126,66.1545,66.1878,42397.0
2020-06-25 15:40:00,79.48,79.58,79.33,79.39,52228.0,66.1961,66.2794,66.0712,66.1211,52228.0
2020-06-25 15:50:00,79.41,79.49,79.19,79.31,362732.0,66.1378,66.2044,65.9546,66.0545,362732.0
2020-06-26 09:30:00,79.31,79.78,79.09,79.76,113843.0,66.0545,66.446,65.8713,66.4293,113843.0
2020-06-26 09:40:00,79.74,79.82,79.44,79.74,38951.0,66.4126,66.4793,66.1628,66.4126,38951.0
2020-06-26 09:50:00,79.73,79.88,79.5,79.57,28066.0,66.4043,66.5292,66.2128,66.2711,28066.0
2020-06-26 10:00:00,79.57,80.14,79.53,79.9,33117.0,66.2711,66.7458,66.2377,66.5459,33117.0
2020-06-26 10:10:00,79.92,80.23,79.84,79.99,23949.0,66.5626,66.8208,66.4959,66.6209,23949.0
2020-06-26 10:20:00,79.96,79.96,79.63,79.78,22308.0,66.5959,66.5959,66.321,66.446,22308.0
2020-06-26 10:30:00,79.77,79.81,79.11,79.17,51020.0,66.4376,66.4709,65.8879,65.9379,51020.0
2020-06-26 10:40:00,79.16,79.18,78.54,78.57,80290.0,65.9296,65.9462,65.4132,65.4382,80290.0
2020-06-26 10:50:00,78.57,78.87,78.48,78.61,82518.0,65.4382,65.6881,65.3632,65.4715,82518.0
2020-06-26 11:00:00,78.62,78.7,78.33,78.45,93435.0,65.4798,65.5465,65.2383,65.3383,93435.0
2020-06-26 11:10:00,78.45,78.46,78.1,78.16,60758.0,65.3383,65.3466,65.0467,65.0967,60758.0
2020-06-26 11:20:00,78.14,78.17,77.92,77.99,45568.0,65.0801,65.105,64.8968,64.9551,45568.0
2020-06-26 11:30:00,78.01,78.07,77.78,78.02,65484.0,64.9718,65.0218,64.7802,64.9801,65484.0
2020-06-26 11:40:00,77.99,78.04,77.66,77.8,74888.0,64.9551,64.9968,64.6803,64.7969,74888.0
2020-06-26 11:50:00,77.81,77.97,77.77,77.97,28575.0,64.8052,64.9385,64.7719,64.9385,28575.0
2020-06-26 12:00:00,77.95,77.95,77.77,77.81,28046.0,64.9218,64.9218,64.7719,64.8052,28046.0
2020-06-26 12:10:00,77.81,77.93,77.7,77.73,35546.0,64.8052,64.9052,64.7136,64.7386,35546.0
2020-06-26 12:20:00,77.71,77.98,77.6,77.98,31505.0,64.7219,64.9468,64.6303,64.9468,31505.0
2020-06-26 12:30:00,77.97,78.14,77.93,78.12,25427.0,64.9385,65.0801,64.9052,65.0634,25427.0
2020-06-26 12:40:00,78.12,78.2,77.89,78.12,25877.0,65.0634,65.13,64.8718,65.0634,25877.0
2020-06-26 12:50:00,78.13,78.24,78.07,78.21,21724.0,65.0717,65.1633,65.0218,65.1384,21724.0
2020-06-26 13:00:00,78.18,78.31,78.1,78.31,33043.0,65.1134,65.2217,65.0467,65.2217,33043.0
2020-06-26 13:10:00,78.33,78.35,78.16,78.3,36282.0,65.2383,65.255,65.0967,65.2133,36282.0
2020-06-26 13:20:00,78.3,78.36,78.19,78.24,43554.0,65.2133,65.2633,65.1217,65.1633,43554.0
2020-06-26 13:30:00,78.25,78.49,78.19,78.48,47013.0,65.1717,65.3716,65.1217,65.3632,47013.0
2020-06-26 13:40:00,78.48,78.52,78.23,78.29,37916.0,65.3632,65.3966,65.155,65.205,37916.0
2020-06-26 13:50:00,78.3,78.35,78.21,78.23,50564.0,65.2133,65.255,65.1384,65.155,50564.0
2020-06-26 14:00:00,78.21,78.21,78.02,78.03,39547.0,65.1384,65.1384,64.9801,64.9884,39547.0
2020-06-26 14:10:00,78.02,78.05,77.9,77.94,47725.0,64.9801,65.0051,64.8802,64.9135,47725.0
2020-06-26 14:20:00,77.92,78.07,77.87,77.93,50380.0,64.8968,65.0218,64.8552,64.9052,50380.0
2020-06-26 14:30:00,77.93,78.06,77.83,77.88,37374.0,64.9052,65.0134,64.8219,64.8635,37374.0
2020-06-26 14:40:00,77.92,78.01,77.7,77.82,39458.0,64.8968,64.9718,64.7136,64.8135,39458.0
2020-06-26 14:50:00,77.82,77.91,77.71,77.91,43579.0,64.8135,64.8885,64.7219,64.8885,43579.0
2020-06-26 15:00:00,77.89,78.01,77.62,77.66,46109.0,64.8718,64.9718,64.647,64.6803,46109.0
2020-06-26 15:10:00,77.67,77.75,77.56,77.59,69699.0,64.6886,64.7552,64.597,64.622,69699.0
2020-06-26 15:20:00,77.59,77.64,77.35,77.59,63674.0,64.622,64.6636,64.4221,64.622,63674.0
2020-06-26 15:30:00,77.59,77.63,77.15,77.47,147196.0,64.622,64.6553,64.2555,64.522,147196.0
2020-06-26 15:40:00,77.46,77.94,77.4,77.72,165702.0,64.5137,64.9135,64.4637,64.7303,165702.0
2020-06-26 15:50:00,77.66,78.24,77.58,77.99,525298.0,64.6803,65.1633,64.6137,64.9551,525298.0
2020-06-29 09:30:00,78.72,79.21,78.57,78.58,130269.0,65.5631,65.9712,65.4382,65.4465,130269.0
2020-06-29 09:40:00,78.55,78.74,78.19,78.52,76320.0,65.4215,65.5798,65.1217,65.3966,76320.0
2020-06-29 09:50:00,78.4,78.93,78.39,78.81,28204.0,65.2966,65.738,65.2883,65.6381,28204.0
2020-06-29 10:00:00,78.81,79.19,78.81,79.01,43006.0,65.6381,65.9546,65.6381,65.8047,43006.0
2020-06-29 10:10:00,79.06,79.26,78.96,79.08,21240.0,65.8463,66.0129,65.763,65.863,21240.0
2020-06-29 10:20:00,79.11,79.15,78.95,79.09,19553.0,65.8879,65.9213,65.7547,65.8713,19553.0
2020-06-29 10:30:00,79.02,79.32,78.95,79.08,29723.0,65.813,66.0628,65.7547,65.863,29723.0
2020-06-29 10:40:00,79.12,79.27,78.96,79.27,22800.0,65.8963,66.0212,65.763,66.0212,22800.0
2020-06-29 10:50:00,79.27,79.44,79.06,79.16,19782.0,66.0212,66.1628,65.8463,65.9296,19782.0
2020-06-29 11:00:00,79.13,79.5,79.13,79.44,15475.0,65.9046,66.2128,65.9046,66.1628,15475.0
2020-06-29 11:10:00,79.42,79.48,79.29,79.38,28893.0,66.1461,66.1961,66.0379,66.1128,28893.0
2020-06-29 11:20:00,79.4,79.56,79.38,79.47,24562.0,66.1295,66.2627,66.1128,66.1878,24562.0
2020-06-29 11:30:00,79.47,79.5,79.29,79.29,26088.0,66.1878,66.2128,66.0379,66.0379,26088.0
2020-06-29 11:40:00,79.32,79.45,79.32,79.36,19316.0,66.0628,66.1711,66.0628,66.0962,19316.0
2020-06-29 11:50:00,79.37,79.43,79.24,79.25,36597.0,66.1045,66.1545,65.9962,66.0045,36597.0
2020-06-29 12:00:00,79.26,79.4,79.26,79.29,19036.0,66.0129,66.1295,66.0129,66.0379,19036.0
2020-06-29 12:10:00,79.29,79.44,79.29,79.41,21303.0,66.0379,66.1628,66.0379,66.1378,21303.0
2020-06-29 12:20:00,79.39,79.44,79.29,79.33,16966.0,66.1211,66.1628,66.0379,66.0712,16966.0
2020-06-29 12:30:00,79.33,79.4,79.29,79.33,21134.0,66.0712,66.1295,66.0379,66.0712,21134.0
2020-06-29 12:40:00,79.33,79.42,79.24,79.38,23346.0,66.0712,66.1461,65.9962,66.1128,23346.0
2020-06-29 12:50:00,79.37,79.49,79.35,79.35,17182.0,66.1045,66.2044,66.0878,66.0878,17182.0
2020-06-29 13:00:00,79.37,79.51,79.36,79.47,17013.0,66.1045,66.2211,66.0962,66.1878,17013.0
2020-06-29 13:10:00,79.48,79.52,79.39,79.52,17688.0,66.1961,66.2294,66.1211,66.2294,17688.0
2020-06-29 13:20:00,79.51,79.56,79.37,79.37,24756.0,66.2211,66.2627,66.1045,66.1045,24756.0
2020-06-29 13:30:00,79.4,79.41,79.26,79.37,49286.0,66.1295,66.1378,66.0129,66.1045,49286.0
2020-06-29 13:40:00,79.38,79.46,79.32,79.35,18562.0,66.1128,66.1794,66.0628,66.0878,18562.0
2020-06-29 13:50:00,79.34,79.37,79.28,79.3,21487.0,66.0795,66.1045,66.0295,66.0462,21487.0
2020-06-29 14:00:00,79.3,79.3,79.15,79.21,36112.0,66.0462,66.0462,65.9213,65.9712,36112.0
2020-06-29 14:10:00,79.22,79.28,79.11,79.27,34401.0,65.9796,66.0295,65.8879,66.0212,34401.0
2020-06-29 14:20:00,79.23,79.27,79.12,79.17,27265.0,65.9879,66.0212,65.8963,65.9379,27265.0
2020-06-29 14:30:00,79.18,79.24,79.13,79.23,21866.0,65.9462,65.9962,65.9046,65.9879,21866.0
2020-06-29 14:40:00,79.24,79.33,79.17,79.3,46823.0,65.9962,66.0712,65.9379,66.0462,46823.0
2020-06-29 14:50:00,79.3,79.51,79.3,79.45,36519.0,66.0462,66.2211,66.0462,66.1711,36519.0
2020-06-29 15:00:00,79.44,79.54,79.21,79.23,28053.0,66.1628,66.2461,65.9712,65.9879,28053.0
2020-06-29 15:10:00,79.24,79.33,79.17,79.29,39204.0,65.9962,66.0712,65.9379,66.0379,39204.0
2020-06-29 15:20:00,79.3,79.35,79.27,79.33,59471.0,66.0462,66.0878,66.0212,66.0712,59471.0
2020-06-29 15:30:00,79.33,79.35,79.08,79.09,85157.0,66.0712,66.0878,65.863,65.8713,85157.0
2020-06-29 15:40:00,79.1,79.12,78.9,78.97,78995.0,65.8796,65.8963,65.713,65.7713,78995.0
2020-06-29 15:50:00,78.99,79.57,78.97,79.57,231872.0,65.788,66.2711,65.7713,66.2711,231872.0
2020-06-30 09:30:00,79.7,80.55,79.58,80.48,113164.0,66.3793,67.0873,66.2794,67.029,113164.0
2020-06-30 09:40:00,80.48,80.53,79.54,79.67,79814.0,67.029,67.0706,66.2461,66.3543,79814.0
2020-06-30 09:50:00,79.67,79.8,79.46,79.74,45220.0,66.3543,66.4626,66.1794,66.4126,45220.0
2020-06-30 10:00:00,79.76,80.06,79.68,80.01,42194.0,66.4293,66.6792,66.3627,66.6375,42194.0
2020-06-30 10:10:00,79.99,80.14,79.88,79.92,45296.0,66.6209,66.7458,66.5292,66.5626,45296.0
2020-06-30 10:20:00,79.92,80.22,79.92,80.09,24083.0,66.5626,66.8124,66.5626,66.7041,24083.0
2020-06-30 10:30:00,80.08,80.13,79.75,79.82,20293.0,66.6958,66.7375,66.421,66.4793,20293.0
2020-06-30 10:40:00,79.83,80.16,79.83,80.1,24857.0,66.4876,66.7625,66.4876,66.7125,24857.0
2020-06-30 10:50:00,80.11,80.39,80.1,80.35,31351.0,66.7208,66.954,66.7125,66.9207,31351.0
2020-06-30 11:00:00,80.33,80.47,80.26,80.44,24321.0,66.904,67.0206,66.8457,66.9957,24321.0
2020-06-30 11:10:00,80.45,80.65,80.39,80.65,22493.0,67.004,67.1706,66.954,67.1706,22493.0
2020-06-30 11:20:00,80.65,80.78,80.56,80.71,34470.0,67.1706,67.2788,67.0956,67.2205,34470.0
2020-06-30 11:30:00,80.7,80.72,80.47,80.48,23252.0,67.2122,67.2289,67.0206,67.029,23252.0
2020-06-30 11:40:00,80.48,80.48,80.17,80.23,22343.0,67.029,67.029,66.7708,66.8208,22343.0
2020-06-30 11:50:00,80.23,80.34,80.1,80.1,11641.0,66.8208,66.9124,66.7125,66.7125,11641.0
2020-06-30 12:00:00,80.1,80.11,79.78,79.78,25229.0,66.7125,66.7208,66.446,66.446,25229.0
2020-06-30 12:10:00,79.76,79.89,79.73,79.89,31445.0,66.4293,66.5376,66.4043,66.5376,31445.0
2020-06-30 12:20:00,79.89,79.93,79.69,79.69,13777.0,66.5376,66.5709,66.371,66.371,13777.0
2020-06-30 12:30:00,79.68,79.77,79.59,79.63,36790.0,66.3627,66.4376,66.2877,66.321,36790.0
2020-06-30 12:40:00,79.63,79.71,79.36,79.46,32860.0,66.321,66.3877,66.0962,66.1794,32860.0
2020-06-30 12:50:00,79.45,79.49,79.29,79.31,14245.0,66.1711,66.2044,66.0379,66.0545,14245.0
2020-06-30 13:00:00,79.34,79.45,79.25,79.26,19305.0,66.0795,66.1711,66.0045,66.0129,19305.0
2020-06-30 13:10:00,79.27,79.39,79.26,79.39,8857.0,66.0212,66.1211,66.0129,66.1211,8857.0
2020-06-30 13:20:00,79.37,79.47,79.33,79.46,20666.0,66.1045,66.1878,66.0712,66.1794,20666.0
2020-06-30 13:30:00,79.45,79.45,79.13,79.19,15404.0,66.1711,66.1711,65.9046,65.9546,15404.0
2020-06-30 13:40:00,79.17,79.17,79.05,79.13,16674.0,65.9379,65.9379,65.838,65.9046,16674.0
2020-06-30 13:50:00,79.11,79.3,79.07,79.25,28497.0,65.8879,66.0462,65.8546,66.0045,28497.0
2020-06-30 14:00:00,79.23,79.24,79.07,79.24,29628.0,65.9879,65.9962,65.8546,65.9962,29628.0
2020-06-30 14:10:00,79.19,79.3,79.09,79.29,26050.0,65.9546,66.0462,65.8713,66.0379,26050.0
2020-06-30 14:20:00,79.27,79.43,79.15,79.39,45633.0,66.0212,66.1545,65.9213,66.1211,45633.0
2020-06-30 14:30:00,79.39,79.43,79.33,79.33,19117.0,66.1211,66.1545,66.0712,66.0712,19117.0
2020-06-30 14:40:00,79.35,79.41,79.27,79.31,31457.0,66.0878,66.1378,66.0212,66.0545,31457.0
2020-06-30 14:50:00,79.33,79.52,79.32,79.34,25144.0,66.0712,66.2294,66.0628,66.0795,25144.0
2020-06-30 15:00:00,79.33,79.35,79.11,79.18,26082.0,66.0712,66.0878,65.8879,65.9462,26082.0
2020-06-30 15:10:00,79.15,79.37,79.11,79.37,33122.0,65.9213,66.1045,65.8879,66.1045,33122.0
2020-06-30 15:20:00,79.38,79.45,79.37,79.42,32064.0,66.1128,66.1711,66.1045,66.1461,32064.0
2020-06-30 15:30:00,79.41,79.55,79.39,79.51,58055.0,66.1378,66.2544,66.1211,66.2211,58055.0
2020-06-30 15:40:00,79.51,79.66,79.42,79.49,74736.0,66.2211,66.346,66.1461,66.2044,74736.0
2020-06-30 15:50:00,79.5,80.04,79.5,79.62,224450.0,66.2128,66.6625,66.2128,66.3127,224450.0
2020-07-01 09:30:00,79.76,80.6,79.71,80.51,91164.0,66.4293,67.1289,66.3877,67.054,91164.0
2020-07-01 09:40:00,80.53,80.66,80.37,80.52,80119.0,67.0706,67.1789,66.9374,67.0623,80119.0
2020-07-01 09:50:00,80.52,80.64,80.42,80.53,45438.0,67.0623,67.1622,66.979,67.0706,45438.0
2020-07-01 10:00:00,80.52,80.85,80.52,80.76,39161.0,67.0623,67.3371,67.0623,67.2622,39161.0
2020-07-01 10:10:00,80.76,80.96,80.76,80.87,30403.0,67.2622,67.4287,67.2622,67.3538,30403.0
2020-07-01 10:20:00,80.86,80.94,80.72,80.91,36665.0,67.3455,67.4121,67.2289,67.3871,36665.0
2020-07-01 10:30:00,80.89,80.99,80.64,80.74,22806.0,67.3704,67.4537,67.1622,67.2455,22806.0
2020-07-01 10:40:00,80.73,80.8,80.44,80.47,19883.0,67.2372,67.2955,66.9957,67.0206,19883.0
2020-07-01 10:50:00,80.49,80.9,80.46,80.87,24291.0,67.0373,67.3788,67.0123,67.3538,24291.0
2020-07-01 11:00:00,80.87,80.96,80.77,80.91,18303.0,67.3538,67.4287,67.2705,67.3871,18303.0
2020-07-01 11:10:00,80.91,80.92,80.66,80.75,23653.0,67.3871,67.3954,67.1789,67.2538,23653.0
2020-07-01 11:20:00,80.74,80.9,80.65,80.71,20617.0,67.2455,67.3788,67.1706,67.2205,20617.0
2020-07-01 11:30:00,80.71,80.88,80.65,80.88,18444.0,67.2205,67.3621,67.1706,67.3621,18444.0
2020-07-01 11:40:00,80.86,81.21,80.83,81.19,18944.0,67.3455,67.637,67.3205,67.6203,18944.0
2020-07-01 11:50:00,81.18,81.29,81.18,81.2,18084.0,67.612,67.7036,67.612,67.6286,18084.0
2020-07-01 12:00:00,81.2,81.23,81.14,81.2,42354.0,67.6286,67.6536,67.5787,67.6286,42354.0
2020-07-01 12:10:00,81.2,81.5,81.15,81.41,50138.0,67.6286,67.8785,67.587,67.8035,50138.0
2020-07-01 12:20:00,81.43,81.51,81.4,81.47,17578.0,67.8202,67.8868,67.7952,67.8535,17578.0
2020-07-01 12:30:00,81.45,81.59,81.42,81.54,18297.0,67.8368,67.9534,67.8119,67.9118,18297.0
2020-07-01 12:40:00,81.56,81.67,81.38,81.38,41286.0,67.9285,68.0201,67.7785,67.7785,41286.0
2020-07-01 12:50:00,81.41,81.45,81.18,81.32,34994.0,67.8035,67.8368,67.612,67.7286,34994.0
2020-07-01 13:00:00,81.36,81.42,81.28,81.4,16125.0,67.7619,67.8119,67.6953,67.7952,16125.0
2020-07-01 13:10:00,81.4,81.52,81.35,81.44,17238.0,67.7952,67.8951,67.7536,67.8285,17238.0
2020-07-01 13:20:00,81.43,81.56,81.43,81.53,21075.0,67.8202,67.9285,67.8202,67.9035,21075.0
2020-07-01 13:30:00,81.54,81.61,81.52,81.61,29873.0,67.9118,67.9701,67.8951,67.9701,29873.0
2020-07-01 13:40:00,81.63,81.64,81.44,81.54,25920.0,67.9868,67.9951,67.8285,67.9118,25920.0
2020-07-01 13:50:00,81.53,81.62,81.49,81.6,28212.0,67.9035,67.9784,67.8702,67.9618,28212.0
2020-07-01 14:00:00,81.61,81.8,81.61,81.69,31535.0,67.9701,68.1283,67.9701,68.0367,31535.0
2020-07-01 14:10:00,81.7,81.73,81.5,81.54,25562.0,68.0451,68.07,67.8785,67.9118,25562.0
2020-07-01 14:20:00,81.54,81.7,81.45,81.66,30690.0,67.9118,68.0451,67.8368,68.0117,30690.0
2020-07-01 14:30:00,81.65,81.72,81.57,81.59,19672.0,68.0034,68.0617,67.9368,67.9534,19672.0
2020-07-01 14:40:00,81.59,81.79,81.59,81.77,29948.0,67.9534,68.12,67.9534,68.1034,29948.0
2020-07-01 14:50:00,81.78,81.94,81.77,81.93,23429.0,68.1117,68.2449,68.1034,68.2366,23429.0
2020-07-01 15:00:00,81.93,82.15,81.88,81.99,35280.0,68.2366,68.4199,68.195,68.2866,35280.0
2020-07-01 15:10:00,81.97,82.11,81.95,82.02,36368.0,68.2699,68.3865,68.2533,68.3116,36368.0
2020-07-01 15:20:00,82.03,82.19,82.01,82.15,29279.0,68.3199,68.4532,68.3033,68.4199,29279.0
2020-07-01 15:30:00,82.16,82.26,82.04,82.14,59231.0,68.4282,68.5115,68.3282,68.4115,59231.0
2020-07-01 15:40:00,82.14,82.41,82.1,82.39,89232.0,68.4115,68.6364,68.3782,68.6197,89232.0
2020-07-01 15:50:00,82.39,82.51,81.9,82.0,232799.0,68.6197,68.7197,68.2116,68.2949,232799.0
2020-07-02 09:30:00,82.67,83.22,82.67,82.73,68428.0,68.8529,69.311,68.8529,68.9029,68428.0
2020-07-02 09:40:00,82.7,83.13,82.57,82.92,28993.0,68.8779,69.2361,68.7697,69.0612,28993.0
2020-07-02 09:50:00,82.95,83.02,82.82,83.01,38792.0,69.0861,69.1444,68.9779,69.1361,38792.0
2020-07-02 10:00:00,82.99,83.29,82.99,83.08,21133.0,69.1195,69.3693,69.1195,69.1944,21133.0
2020-07-02 10:10:00,83.07,83.11,82.64,82.71,19252.0,69.1861,69.2194,68.828,68.8863,19252.0
2020-07-02 10:20:00,82.69,82.74,82.55,82.65,17765.0,68.8696,68.9112,68.753,68.8363,17765.0
2020-07-02 10:30:00,82.64,82.98,82.6,82.94,18508.0,68.828,69.1111,68.7946,69.0778,18508.0
2020-07-02 10:40:00,82.94,82.95,82.69,82.72,18551.0,69.0778,69.0861,68.8696,68.8946,18551.0
2020-07-02 10:50:00,82.68,82.69,82.5,82.61,23565.0,68.8613,68.8696,68.7114,68.803,23565.0
2020-07-02 11:00:00,82.54,82.73,82.54,82.61,17030.0,68.7447,68.9029,68.7447,68.803,17030.0
2020-07-02 11:10:00,82.62,82.71,82.54,82.64,25063.0,68.8113,68.8863,68.7447,68.828,25063.0
2020-07-02 11:20:00,82.67,82.86,82.66,82.78,16330.0,68.8529,69.0112,68.8446,68.9446,16330.0
2020-07-02 11:30:00,82.8,83.02,82.8,82.93,16756.0,68.9612,69.1444,68.9612,69.0695,16756.0
2020-07-02 11:40:00,82.97,83.06,82.86,82.87,19515.0,69.1028,69.1778,69.0112,69.0195,19515.0
2020-07-02 11:50:00,82.88,82.94,82.75,82.89,20059.0,69.0278,69.0778,68.9196,69.0362,20059.0
2020-07-02 12:00:00,82.89,82.89,82.64,82.77,32849.0,69.0362,69.0362,68.828,68.9362,32849.0
2020-07-02 12:10:00,82.81,82.83,82.69,82.72,14251.0,68.9695,68.9862,68.8696,68.8946,14251.0
2020-07-02 12:20:00,82.73,82.79,82.63,82.76,17302.0,68.9029,68.9529,68.8196,68.9279,17302.0
2020-07-02 12:30:00,82.79,82.79,82.5,82.59,13960.0,68.9529,68.9529,68.7114,68.7863,13960.0
2020-07-02 12:40:00,82.61,82.79,82.55,82.67,11973.0,68.803,68.9529,68.753,68.8529,11973.0
2020-07-02 12:50:00,82.7,82.8,82.68,82.73,17955.0,68.8779,68.9612,68.8613,68.9029,17955.0
2020-07-02 13:00:00,82.73,82.86,82.69,82.83,22590.0,68.9029,69.0112,68.8696,68.9862,22590.0
2020-07-02 13:10:00,82.84,82.9,82.62,82.64,20055.0,68.9945,69.0445,68.8113,68.828,20055.0
2020-07-02 13:20:00,82.64,82.86,82.64,82.86,15956.0,68.828,69.0112,68.828,69.0112,15956.0
2020-07-02 13:30:00,82.85,82.96,82.84,82.95,14524.0,69.0029,69.0945,68.9945,69.0861,14524.0
2020-07-02 13:40:00,82.97,83.09,82.94,83.05,25125.0,69.1028,69.2027,69.0778,69.1694,25125.0
2020-07-02 13:50:00,83.06,83.13,82.98,82.99,23380.0,69.1778,69.2361,69.1111,69.1195,23380.0
2020-07-02 14:00:00,83.0,83.03,82.88,82.95,14790.0,69.1278,69.1528,69.0278,69.0861,14790.0
2020-07-02 14:10:00,82.95,82.99,82.88,82.93,14755.0,69.0861,69.1195,69.0278,69.0695,14755.0
2020-07-02 14:20:00,82.93,83.05,82.9,83.01,28361.0,69.0695,69.1694,69.0445,69.1361,28361.0
2020-07-02 14:30:00,83.05,83.21,83.04,83.1,26935.0,69.1694,69.3027,69.1611,69.2111,26935.0
2020-07-02 14:40:00,83.1,83.16,83.05,83.16,22646.0,69.2111,69.261,69.1694,69.261,22646.0
2020-07-02 14:50:00,83.14,83.15,82.98,82.99,20738.0,69.2444,69.2527,69.1111,69.1195,20738.0
2020-07-02 15:00:00,82.98,82.99,82.86,82.98,18800.0,69.1111,69.1195,69.0112,69.1111,18800.0
2020-07-02 15:10:00,83.01,83.06,82.96,82.97,26053.0,69.1361,69.1778,69.0945,69.1028,26053.0
2020-07-02 15:20:00,82.96,83.0,82.83,82.87,43379.0,69.0945,69.1278,68.9862,69.0195,43379.0
2020-07-02 15:30:00,82.87,82.89,82.68,82.73,33454.0,69.0195,69.0362,68.8613,68.9029,33454.0
2020-07-02 15:40:00,82.76,82.8,82.63,82.67,74971.0,68.9279,68.9612,68.8196,68.8529,74971.0
2020-07-02 15:50:00,82.66,82.66,82.3,82.55,177082.0,68.8446,68.8446,68.5448,68.753,177082.0
2020-07-06 09:30:00,83.11,83.72,82.88,83.58,83019.0,69.2194,69.7274,69.0278,69.6108,83019.0
2020-07-06 09:40:00,83.56,83.6,83.31,83.6,36799.0,69.5942,69.6275,69.386,69.6275,36799.0
2020-07-06 09:50:00,83.6,83.61,82.88,82.96,82149.0,69.6275,69.6358,69.0278,69.0945,82149.0
2020-07-06 10:00:00,82.97,83.16,82.49,82.49,47562.0,69.1028,69.261,68.703,68.703,47562.0
2020-07-06 10:10:00,82.44,82.53,82.31,82.38,59023.0,68.6614,68.7363,68.5531,68.6114,59023.0
2020-07-06 10:20:00,82.4,82.45,82.03,82.03,40985.0,68.6281,68.6697,68.3199,68.3199,40985.0
2020-07-06 10:30:00,82.03,82.09,81.89,82.0,25570.0,68.3199,68.3699,68.2033,68.2949,25570.0
2020-07-06 10:40:00,81.99,82.14,81.9,81.9,38508.0,68.2866,68.4115,68.2116,68.2116,38508.0
2020-07-06 10:50:00,81.94,82.06,81.85,81.87,25696.0,68.2449,68.3449,68.17,68.1866,25696.0
2020-07-06 11:00:00,81.88,81.98,81.87,81.9,31049.0,68.195,68.2783,68.1866,68.2116,31049.0
2020-07-06 11:10:00,81.9,81.93,81.77,81.81,43840.0,68.2116,68.2366,68.1034,68.1367,43840.0
2020-07-06 11:20:00,81.82,81.89,81.72,81.89,15629.0,68.145,68.2033,68.0617,68.2033,15629.0
2020-07-06 11:30:00,81.89,81.89,81.72,81.75,43321.0,68.2033,68.2033,68.0617,68.0867,43321.0
2020-07-06 11:40:00,81.73,81.8,81.65,81.72,51864.0,68.07,68.1283,68.0034,68.0617,51864.0
2020-07-06 11:50:00,81.73,81.73,81.37,81.51,27849.0,68.07,68.07,67.7702,67.8868,27849.0
2020-07-06 12:00:00,81.49,81.53,81.23,81.27,32140.0,67.8702,67.9035,67.6536,67.6869,32140.0
2020-07-06 12:10:00,81.29,81.39,81.13,81.23,53972.0,67.7036,67.7869,67.5703,67.6536,53972.0
2020-07-06 12:20:00,81.23,81.32,81.11,81.19,30269.0,67.6536,67.7286,67.5537,67.6203,30269.0
2020-07-06 12:30:00,81.19,81.46,81.19,81.33,72851.0,67.6203,67.8452,67.6203,67.7369,72851.0
2020-07-06 12:40:00,81.33,81.5,81.31,81.5,17434.0,67.7369,67.8785,67.7202,67.8785,17434.0
2020-07-06 12:50:00,81.51,81.63,81.51,81.59,11139.0,67.8868,67.9868,67.8868,67.9534,11139.0
2020-07-06 13:00:00,81.58,81.68,81.51,81.68,16856.0,67.9451,68.0284,67.8868,68.0284,16856.0
2020-07-06 13:10:00,81.7,81.99,81.69,81.89,25173.0,68.0451,68.2866,68.0367,68.2033,25173.0
2020-07-06 13:20:00,81.9,82.04,81.88,81.9,23941.0,68.2116,68.3282,68.195,68.2116,23941.0
2020-07-06 13:30:00,81.91,82.0,81.87,81.93,12935.0,68.22,68.2949,68.1866,68.2366,12935.0
2020-07-06 13:40:00,81.93,82.09,81.91,82.09,15034.0,68.2366,68.3699,68.22,68.3699,15034.0
2020-07-06 13:50:00,82.07,82.16,82.0,82.11,37138.0,68.3532,68.4282,68.2949,68.3865,37138.0
2020-07-06 14:00:00,82.12,82.12,81.79,81.84,20408.0,68.3949,68.3949,68.12,68.1617,20408.0
2020-07-06 14:10:00,81.84,81.89,81.79,81.87,18440.0,68.1617,68.2033,68.12,68.1866,18440.0
2020-07-06 14:20:00,81.85,82.0,81.82,81.97,41638.0,68.17,68.2949,68.145,68.2699,41638.0
2020-07-06 14:30:00,81.99,82.02,81.84,81.92,41626.0,68.2866,68.3116,68.1617,68.2283,41626.0
2020-07-06 14:40:00,81.91,81.93,81.75,81.77,13303.0,68.22,68.2366,68.0867,68.1034,13303.0
2020-07-06 14:50:00,81.75,81.77,81.6,81.62,18045.0,68.0867,68.1034,67.9618,67.9784,18045.0
2020-07-06 15:00:00,81.61,81.74,81.6,81.7,16725.0,67.9701,68.0784,67.9618,68.0451,16725.0
2020-07-06 15:10:00,81.67,81.73,81.6,81.66,16666.0,68.0201,68.07,67.9618,68.0117,16666.0
2020-07-06 15:20:00,81.65,81.7,81.58,81.67,32084.0,68.0034,68.0451,67.9451,68.0201,32084.0
2020-07-06 15:30:00,81.67,81.8,81.59,81.76,36742.0,68.0201,68.1283,67.9534,68.095,36742.0
2020-07-06 15:40:00,81.75,81.92,81.66,81.92,42793.0,68.0867,68.2283,68.0117,68.2283,42793.0
2020-07-06 15:50:00,81.94,82.18,81.84,82.11,177062.0,68.2449,68.4448,68.1617,68.3865,177062.0
2020-07-07 09:30:00,81.3,81.35,80.64,80.99,250380.0,67.7119,67.7536,67.1622,67.4537,250380.0
2020-07-07 09:40:00,80.99,81.23,80.84,81.04,33723.0,67.4537,67.6536,67.3288,67.4954,33723.0
2020-07-07 09:50:00,80.99,81.07,80.81,81.04,38252.0,67.4537,67.5204,67.3038,67.4954,38252.0
2020-07-07 10:00:00,81.08,81.67,81.07,81.53,68190.0,67.5287,68.0201,67.5204,67.9035,68190.0
2020-07-07 10:10:00,81.51,81.62,81.22,81.37,21845.0,67.8868,67.9784,67.6453,67.7702,21845.0
2020-07-07 10:20:00,81.37,81.39,81.21,81.37,27229.0,67.7702,67.7869,67.637,67.7702,27229.0
2020-07-07 10:30:00,81.42,81.88,81.42,81.86,35737.0,67.8119,68.195,67.8119,68.1783,35737.0
2020-07-07 10:40:00,81.84,81.86,81.49,81.57,83658.0,68.1617,68.1783,67.8702,67.9368,83658.0
2020-07-07 10:50:00,81.56,81.77,81.56,81.59,24044.0,67.9285,68.1034,67.9285,67.9534,24044.0
2020-07-07 11:00:00,81.59,81.88,81.57,81.63,20339.0,67.9534,68.195,67.9368,67.9868,20339.0
2020-07-07 11:10:00,81.67,81.8,81.58,81.73,11958.0,68.0201,68.1283,67.9451,68.07,11958.0
2020-07-07 11:20:00,81.7,81.77,81.62,81.73,44712.0,68.0451,68.1034,67.9784,68.07,44712.0
2020-07-07 11:30:00,81.77,81.78,81.54,81.66,30542.0,68.1034,68.1117,67.9118,68.0117,30542.0
2020-07-07 11:40:00,81.61,81.63,81.49,81.58,60656.0,67.9701,67.9868,67.8702,67.9451,60656.0
2020-07-07 11:50:00,81.57,81.61,81.44,81.48,34451.0,67.9368,67.9701,67.8285,67.8618,34451.0
2020-07-07 12:00:00,81.49,81.63,81.43,81.5,26222.0,67.8702,67.9868,67.8202,67.8785,26222.0
2020-07-07 12:10:00,81.49,81.7,81.49,81.69,28995.0,67.8702,68.0451,67.8702,68.0367,28995.0
2020-07-07 12:20:00,81.7,81.72,81.54,81.59,17221.0,68.0451,68.0617,67.9118,67.9534,17221.0
2020-07-07 12:30:00,81.59,81.71,81.55,81.66,24828.0,67.9534,68.0534,67.9201,68.0117,24828.0
2020-07-07 12:40:00,81.63,81.66,81.49,81.51,148293.0,67.9868,68.0117,67.8702,67.8868,148293.0
2020-07-07 12:50:00,81.53,81.75,81.53,81.7,23390.0,67.9035,68.0867,67.9035,68.0451,23390.0
2020-07-07 13:00:00,81.71,81.91,81.71,81.9,19386.0,68.0534,68.22,68.0534,68.2116,19386.0
2020-07-07 13:10:00,81.9,81.93,81.79,81.85,55668.0,68.2116,68.2366,68.12,68.17,55668.0
2020-07-07 13:20:00,81.88,82.04,81.83,82.01,49654.0,68.195,68.3282,68.1533,68.3033,49654.0
2020-07-07 13:30:00,81.98,82.06,81.89,82.05,14514.0,68.2783,68.3449,68.2033,68.3366,14514.0
2020-07-07 13:40:00,82.04,82.07,81.94,81.96,22833.0,68.3282,68.3532,68.2449,68.2616,22833.0
2020-07-07 13:50:00,81.94,82.07,81.9,81.97,19823.0,68.2449,68.3532,68.2116,68.2699,19823.0
2020-07-07 14:00:00,81.96,81.99,81.83,81.87,12020.0,68.2616,68.2866,68.1533,68.1866,12020.0
2020-07-07 14:10:00,81.87,82.02,81.85,82.01,13568.0,68.1866,68.3116,68.17,68.3033,13568.0
2020-07-07 14:20:00,82.0,82.06,81.96,82.02,20862.0,68.2949,68.3449,68.2616,68.3116,20862.0
2020-07-07 14:30:00,82.04,82.04,81.97,82.04,48717.0,68.3282,68.3282,68.2699,68.3282,48717.0
2020-07-07 14:40:00,82.03,82.12,81.93,82.12,33116.0,68.3199,68.3949,68.2366,68.3949,33116.0
2020-07-07 14:50:00,82.12,82.16,82.06,82.16,24333.0,68.3949,68.4282,68.3449,68.4282,24333.0
2020-07-07 15:00:00,82.16,82.33,82.13,82.3,33567.0,68.4282,68.5698,68.4032,68.5448,33567.0
2020-07-07 15:10:00,82.3,82.41,82.28,82.38,48074.0,68.5448,68.6364,68.5281,68.6114,48074.0
2020-07-07 15:20:00,82.39,82.44,82.29,82.4,42152.0,68.6197,68.6614,68.5365,68.6281,42152.0
2020-07-07 15:30:00,82.41,82.41,82.15,82.36,104364.0,68.6364,68.6364,68.4199,68.5948,104364.0
2020-07-07 15:40:00,82.38,82.49,82.32,82.37,112607.0,68.6114,68.703,68.5614,68.6031,112607.0
2020-07-07 15:50:00,82.37,82.57,82.24,82.38,381923.0,68.6031,68.7697,68.4948,68.6114,381923.0
2020-07-08 09:30:00,82.18,82.35,82.06,82.26,62988.0,68.4448,68.5864,68.3449,68.5115,62988.0
2020-07-08 09:40:00,82.21,82.26,82.08,82.25,26987.0,68.4698,68.5115,68.3616,68.5031,26987.0
2020-07-08 09:50:00,82.19,82.21,82.02,82.02,22641.0,68.4532,68.4698,68.3116,68.3116,22641.0
2020-07-08 10:00:00,82.05,82.2,81.98,82.02,22387.0,68.3366,68.4615,68.2783,68.3116,22387.0
2020-07-08 10:10:00,81.99,81.99,81.76,81.82,25539.0,68.2866,68.2866,68.095,68.145,25539.0
2020-07-08 10:20:00,81.83,82.13,81.83,82.06,12769.0,68.1533,68.4032,68.1533,68.3449,12769.0
2020-07-08 10:30:00,82.09,82.13,81.82,81.88,12237.0,68.3699,68.4032,68.145,68.195,12237.0
2020-07-08 10:40:00,81.93,82.02,81.8,81.92,18767.0,68.2366,68.3116,68.1283,68.2283,18767.0
2020-07-08 10:50:00,81.89,81.96,81.86,81.89,14444.0,68.2033,68.2616,68.1783,68.2033,14444.0
2020-07-08 11:00:00,81.91,82.0,81.78,81.85,31071.0,68.22,68.2949,68.1117,68.17,31071.0
2020-07-08 11:10:00,81.85,81.99,81.85,81.9,16042.0,68.17,68.2866,68.17,68.2116,16042.0
2020-07-08 11:20:00,81.94,82.02,81.71,81.9,17638.0,68.2449,68.3116,68.0534,68.2116,17638.0
2020-07-08 11:30:00,81.89,82.05,81.86,82.04,20023.0,68.2033,68.3366,68.1783,68.3282,20023.0
2020-07-08 11:40:00,82.06,82.19,82.06,82.13,12328.0,68.3449,68.4532,68.3449,68.4032,12328.0
2020-07-08 11:50:00,82.15,82.18,82.04,82.05,17683.0,68.4199,68.4448,68.3282,68.3366,17683.0
2020-07-08 12:00:00,82.07,82.11,82.0,82.07,13632.0,68.3532,68.3865,68.2949,68.3532,13632.0
2020-07-08 12:10:00,82.1,82.13,82.04,82.09,12563.0,68.3782,68.4032,68.3282,68.3699,12563.0
2020-07-08 12:20:00,82.11,82.18,82.1,82.18,7979.0,68.3865,68.4448,68.3782,68.4448,7979.0
2020-07-08 12:30:00,82.19,82.27,82.11,82.14,19601.0,68.4532,68.5198,68.3865,68.4115,19601.0
2020-07-08 12:40:00,82.12,82.35,82.11,82.32,14538.0,68.3949,68.5864,68.3865,68.5614,14538.0
2020-07-08 12:50:00,82.32,82.48,82.28,82.48,10052.0,68.5614,68.6947,68.5281,68.6947,10052.0
2020-07-08 13:00:00,82.48,82.71,82.46,82.67,86468.0,68.6947,68.8863,68.678,68.8529,86468.0
2020-07-08 13:10:00,82.68,82.68,82.46,82.51,45844.0,68.8613,68.8613,68.678,68.7197,45844.0
2020-07-08 13:20:00,82.48,82.56,82.39,82.43,41041.0,68.6947,68.7613,68.6197,68.6531,41041.0
2020-07-08 13:30:00,82.43,82.57,82.39,82.57,16623.0,68.6531,68.7697,68.6197,68.7697,16623.0
2020-07-08 13:40:00,82.55,82.7,82.54,82.68,17462.0,68.753,68.8779,68.7447,68.8613,17462.0
2020-07-08 13:50:00,82.67,82.9,82.67,82.8,21608.0,68.8529,69.0445,68.8529,68.9612,21608.0
2020-07-08 14:00:00,82.81,82.87,82.63,82.69,22546.0,68.9695,69.0195,68.8196,68.8696,22546.0
2020-07-08 14:10:00,82.7,82.75,82.67,82.69,84909.0,68.8779,68.9196,68.8529,68.8696,84909.0
2020-07-08 14:20:00,82.69,82.76,82.66,82.71,40371.0,68.8696,68.9279,68.8446,68.8863,40371.0
2020-07-08 14:30:00,82.72,82.74,82.6,82.63,16986.0,68.8946,68.9112,68.7946,68.8196,16986.0
2020-07-08 14:40:00,82.63,82.64,82.46,82.57,27027.0,68.8196,68.828,68.678,68.7697,27027.0
2020-07-08 14:50:00,82.55,82.7,82.54,82.69,18961.0,68.753,68.8779,68.7447,68.8696,18961.0
2020-07-08 15:00:00,82.69,82.83,82.69,82.79,32798.0,68.8696,68.9862,68.8696,68.9529,32798.0
2020-07-08 15:10:00,82.8,82.9,82.75,82.76,20069.0,68.9612,69.0445,68.9196,68.9279,20069.0
2020-07-08 15:20:00,82.76,82.88,82.75,82.78,19574.0,68.9279,69.0278,68.9196,68.9446,19574.0
2020-07-08 15:30:00,82.78,82.8,82.64,82.69,29433.0,68.9446,68.9612,68.828,68.8696,29433.0
2020-07-08 15:40:00,82.68,82.68,82.5,82.58,49881.0,68.8613,68.8613,68.7114,68.778,49881.0
2020-07-08 15:50:00,82.58,82.6,82.34,82.44,148261.0,68.778,68.7946,68.5781,68.6614,148261.0
2020-07-09 09:30:00,81.92,82.11,81.45,81.54,88450.0,68.2283,68.3865,67.8368,67.9118,88450.0
2020-07-09 09:40:00,81.47,81.82,81.41,81.6,31897.0,67.8535,68.145,67.8035,67.9618,31897.0
2020-07-09 09:50:00,81.6,81.6,81.41,81.51,23694.0,67.9618,67.9618,67.8035,67.8868,23694.0
2020-07-09 10:00:00,81.5,81.58,81.4,81.44,17077.0,67.8785,67.9451,67.7952,67.8285,17077.0
2020-07-09 10:10:00,81.43,81.44,81.09,81.18,14280.0,67.8202,67.8285,67.537,67.612,14280.0
2020-07-09 10:20:00,81.15,81.31,81.1,81.22,60695.0,67.587,67.7202,67.5453,67.6453,60695.0
2020-07-09 10:30:00,81.25,81.44,80.92,80.93,28643.0,67.6703,67.8285,67.3954,67.4038,28643.0
2020-07-09 10:40:00,80.93,81.08,80.89,81.06,21299.0,67.4038,67.5287,67.3704,67.512,21299.0
2020-07-09 10:50:00,81.04,81.14,80.71,80.82,28894.0,67.4954,67.5787,67.2205,67.3121,28894.0
2020-07-09 11:00:00,80.8,80.87,80.48,80.83,20166.0,67.2955,67.3538,67.029,67.3205,20166.0
2020-07-09 11:10:00,80.78,80.82,80.54,80.54,14023.0,67.2788,67.3121,67.0789,67.0789,14023.0
2020-07-09 11:20:00,80.56,80.74,80.52,80.64,51508.0,67.0956,67.2455,67.0623,67.1622,51508.0
2020-07-09 11:30:00,80.59,80.9,80.58,80.69,17218.0,67.1206,67.3788,67.1123,67.2039,17218.0
2020-07-09 11:40:00,80.68,80.94,80.59,80.94,33817.0,67.1955,67.4121,67.1206,67.4121,33817.0
2020-07-09 11:50:00,80.89,80.9,80.69,80.72,11275.0,67.3704,67.3788,67.2039,67.2289,11275.0
2020-07-09 12:00:00,80.73,81.2,80.73,81.11,21044.0,67.2372,67.6286,67.2372,67.5537,21044.0
2020-07-09 12:10:00,81.08,81.28,81.06,81.26,16077.0,67.5287,67.6953,67.512,67.6786,16077.0
2020-07-09 12:20:00,81.27,81.33,81.16,81.16,6895.0,67.6869,67.7369,67.5953,67.5953,6895.0
2020-07-09 12:30:00,81.15,81.19,81.02,81.1,39025.0,67.587,67.6203,67.4787,67.5453,39025.0
2020-07-09 12:40:00,81.1,81.25,81.1,81.25,16126.0,67.5453,67.6703,67.5453,67.6703,16126.0
2020-07-09 12:50:00,81.25,81.28,81.04,81.28,22346.0,67.6703,67.6953,67.4954,67.6953,22346.0
2020-07-09 13:00:00,81.29,81.5,81.24,81.45,37767.0,67.7036,67.8785,67.6619,67.8368,37767.0
2020-07-09 13:10:00,81.46,81.54,81.45,81.51,20210.0,67.8452,67.9118,67.8368,67.8868,20210.0
2020-07-09 13:20:00,81.5,81.58,81.48,81.54,11377.0,67.8785,67.9451,67.8618,67.9118,11377.0
2020-07-09 13:30:00,81.52,81.57,81.47,81.55,11289.0,67.8951,67.9368,67.8535,67.9201,11289.0
2020-07-09 13:40:00,81.56,81.67,81.25,81.39,21191.0,67.9285,68.0201,67.6703,67.7869,21191.0
2020-07-09 13:50:00,81.37,81.45,81.34,81.44,15581.0,67.7702,67.8368,67.7452,67.8285,15581.0
2020-07-09 14:00:00,81.43,81.52,81.4,81.51,36353.0,67.8202,67.8951,67.7952,67.8868,36353.0
2020-07-09 14:10:00,81.5,81.68,81.45,81.67,16317.0,67.8785,68.0284,67.8368,68.0201,16317.0
2020-07-09 14:20:00,81.69,81.73,81.58,81.72,22435.0,68.0367,68.07,67.9451,68.0617,22435.0
2020-07-09 14:30:00,81.72,81.78,81.66,81.76,25126.0,68.0617,68.1117,68.0117,68.095,25126.0
2020-07-09 14:40:00,81.77,81.81,81.68,81.77,26884.0,68.1034,68.1367,68.0284,68.1034,26884.0
2020-07-09 14:50:00,81.76,81.94,81.75,81.93,27491.0,68.095,68.2449,68.0867,68.2366,27491.0
2020-07-09 15:00:00,81.92,82.0,81.83,81.99,34194.0,68.2283,68.2949,68.1533,68.2866,34194.0
2020-07-09 15:10:00,82.0,82.23,81.91,82.16,59660.0,68.2949,68.4865,68.22,68.4282,59660.0
2020-07-09 15:20:00,82.16,82.16,81.85,81.91,33184.0,68.4282,68.4282,68.17,68.22,33184.0
2020-07-09 15:30:00,81.91,82.07,81.81,81.99,72453.0,68.22,68.3532,68.1367,68.2866,72453.0
2020-07-09 15:40:00,82.0,82.43,81.93,82.43,101635.0,68.2949,68.6531,68.2366,68.6531,101635.0
2020-07-09 15:50:00,82.4,82.41,81.92,82.02,182035.0,68.6281,68.6364,68.2283,68.3116,182035.0
2020-07-10 09:30:00,82.05,82.66,82.05,82.57,58317.0,68.3366,68.8446,68.3366,68.7697,58317.0
2020-07-10 09:40:00,82.63,83.09,82.55,82.89,56265.0,68.8196,69.2027,68.753,69.0362,56265.0
2020-07-10 09:50:00,82.89,82.92,82.64,82.76,83520.0,69.0362,69.0612,68.828,68.9279,83520.0
2020-07-10 10:00:00,82.76,82.93,82.43,82.9,60717.0,68.9279,69.0695,68.6531,69.0445,60717.0
2020-07-10 10:10:00,82.9,83.04,82.87,82.88,39304.0,69.0445,69.1611,69.0195,69.0278,39304.0
2020-07-10 10:20:00,82.89,83.14,82.77,83.08,19857.0,69.0362,69.2444,68.9362,69.1944,19857.0
2020-07-10 10:30:00,83.07,83.13,83.01,83.06,22002.0,69.1861,69.2361,69.1361,69.1778,22002.0
2020-07-10 10:40:00,83.07,83.33,83.06,83.11,35842.0,69.1861,69.4026,69.1778,69.2194,35842.0
2020-07-10 10:50:00,83.12,83.17,83.0,83.05,43728.0,69.2277,69.2694,69.1278,69.1694,43728.0
2020-07-10 11:00:00,83.03,83.2,82.98,83.19,59582.0,69.1528,69.2944,69.1111,69.286,59582.0
2020-07-10 11:10:00,83.2,83.35,83.19,83.34,32495.0,69.2944,69.4193,69.286,69.411,32495.0
2020-07-10 11:20:00,83.34,83.43,83.22,83.25,21660.0,69.411,69.4859,69.311,69.336,21660.0
2020-07-10 11:30:00,83.3,83.47,83.22,83.44,28657.0,69.3776,69.5192,69.311,69.4942,28657.0
2020-07-10 11:40:00,83.43,83.58,83.4,83.42,31422.0,69.4859,69.6108,69.4609,69.4776,31422.0
2020-07-10 11:50:00,83.42,83.66,83.33,83.66,60353.0,69.4776,69.6775,69.4026,69.6775,60353.0
2020-07-10 12:00:00,83.68,83.74,83.6,83.72,46105.0,69.6941,69.7441,69.6275,69.7274,46105.0
2020-07-10 12:10:00,83.75,83.92,83.74,83.81,50479.0,69.7524,69.894,69.7441,69.8024,50479.0
2020-07-10 12:20:00,83.8,83.85,83.69,83.79,105869.0,69.7941,69.8357,69.7025,69.7857,105869.0
2020-07-10 12:30:00,83.8,83.9,83.71,83.87,255287.0,69.7941,69.8774,69.7191,69.8524,255287.0
2020-07-10 12:40:00,83.86,84.02,83.8,83.98,70846.0,69.8441,69.9773,69.7941,69.944,70846.0
2020-07-10 12:50:00,83.98,84.35,83.98,84.34,54753.0,69.944,70.2522,69.944,70.2438,54753.0
2020-07-10 13:00:00,84.35,84.42,84.34,84.37,51298.0,70.2522,70.3105,70.2438,70.2688,51298.0
2020-07-10 13:10:00,84.36,84.44,83.98,84.0,38951.0,70.2605,70.3271,69.944,69.9607,38951.0
2020-07-10 13:20:00,84.01,84.16,83.99,84.06,56620.0,69.969,70.0939,69.9523,70.0106,56620.0
2020-07-10 13:30:00,84.06,84.15,84.02,84.11,23792.0,70.0106,70.0856,69.9773,70.0523,23792.0
2020-07-10 13:40:00,84.11,84.23,84.08,84.23,20769.0,70.0523,70.1522,70.0273,70.1522,20769.0
2020-07-10 13:50:00,84.21,84.26,84.05,84.09,22785.0,70.1356,70.1772,70.0023,70.0356,22785.0
2020-07-10 14:00:00,84.09,84.19,83.94,84.11,44564.0,70.0356,70.1189,69.9107,70.0523,44564.0
2020-07-10 14:10:00,84.08,84.17,83.99,84.02,19189.0,70.0273,70.1022,69.9523,69.9773,19189.0
2020-07-10 14:20:00,84.05,84.15,83.98,84.15,22759.0,70.0023,70.0856,69.944,70.0856,22759.0
2020-07-10 14:30:00,84.19,84.19,84.06,84.13,21868.0,70.1189,70.1189,70.0106,70.0689,21868.0
2020-07-10 14:40:00,84.13,84.19,84.08,84.12,16431.0,70.0689,70.1189,70.0273,70.0606,16431.0
2020-07-10 14:50:00,84.11,84.19,84.08,84.09,25192.0,70.0523,70.1189,70.0273,70.0356,25192.0
2020-07-10 15:00:00,84.09,84.11,83.91,84.0,46375.0,70.0356,70.0523,69.8857,69.9607,46375.0
2020-07-10 15:10:00,83.99,84.31,83.96,84.27,68396.0,69.9523,70.2188,69.9273,70.1855,68396.0
2020-07-10 15:20:00,84.28,84.28,84.05,84.09,37847.0,70.1939,70.1939,70.0023,70.0356,37847.0
2020-07-10 15:30:00,84.09,84.21,83.91,83.92,62170.0,70.0356,70.1356,69.8857,69.894,62170.0
2020-07-10 15:40:00,83.93,83.96,83.76,83.96,79511.0,69.9024,69.9273,69.7608,69.9273,79511.0
2020-07-10 15:50:00,83.96,84.26,83.87,84.13,379998.0,69.9273,70.1772,69.8524,70.0689,379998.0
2020-07-13 09:30:00,83.9,84.12,83.53,83.72,114160.0,69.8774,70.0606,69.5692,69.7274,114160.0
2020-07-13 09:40:00,83.79,83.99,83.73,83.9,40729.0,69.7857,69.9523,69.7358,69.8774,40729.0
2020-07-13 09:50:00,83.9,84.03,83.82,83.95,32344.0,69.8774,69.9856,69.8107,69.919,32344.0
2020-07-13 10:00:00,83.97,84.44,83.97,84.42,43163.0,69.9357,70.3271,69.9357,70.3105,43163.0
2020-07-13 10:10:00,84.4,84.79,84.4,84.76,56098.0,70.2938,70.6186,70.2938,70.5936,56098.0
2020-07-13 10:20:00,84.78,84.84,84.63,84.75,41434.0,70.6103,70.6603,70.4854,70.5853,41434.0
2020-07-13 10:30:00,84.73,84.9,84.63,84.77,43334.0,70.5686,70.7102,70.4854,70.602,43334.0
2020-07-13 10:40:00,84.75,84.75,84.55,84.68,37207.0,70.5853,70.5853,70.4187,70.527,37207.0
2020-07-13 10:50:00,84.7,84.72,84.55,84.66,30105.0,70.5437,70.5603,70.4187,70.5103,30105.0
2020-07-13 11:00:00,84.66,84.85,84.62,84.85,27984.0,70.5103,70.6686,70.477,70.6686,27984.0
2020-07-13 11:10:00,84.85,85.05,84.81,84.94,31514.0,70.6686,70.8352,70.6353,70.7435,31514.0
2020-07-13 11:20:00,84.94,85.03,84.8,84.9,24491.0,70.7435,70.8185,70.6269,70.7102,24491.0
2020-07-13 11:30:00,84.9,85.0,84.85,84.97,29846.0,70.7102,70.7935,70.6686,70.7685,29846.0
2020-07-13 11:40:00,84.98,85.03,84.79,84.82,36145.0,70.7769,70.8185,70.6186,70.6436,36145.0
2020-07-13 11:50:00,84.82,84.86,84.59,84.66,36393.0,70.6436,70.6769,70.452,70.5103,36393.0
2020-07-13 12:00:00,84.69,84.76,84.65,84.76,16405.0,70.5353,70.5936,70.502,70.5936,16405.0
2020-07-13 12:10:00,84.75,84.76,84.64,84.64,23320.0,70.5853,70.5936,70.4937,70.4937,23320.0
2020-07-13 12:20:00,84.64,84.76,84.63,84.74,19800.0,70.4937,70.5936,70.4854,70.577,19800.0
2020-07-13 12:30:00,84.71,84.78,84.69,84.74,21014.0,70.552,70.6103,70.5353,70.577,21014.0
2020-07-13 12:40:00,84.72,84.79,84.56,84.6,26161.0,70.5603,70.6186,70.4271,70.4604,26161.0
2020-07-13 12:50:00,84.59,84.72,84.56,84.72,18766.0,70.452,70.5603,70.4271,70.5603,18766.0
2020-07-13 13:00:00,84.74,84.89,84.73,84.82,26145.0,70.577,70.7019,70.5686,70.6436,26145.0
2020-07-13 13:10:00,84.85,84.98,84.84,84.95,20089.0,70.6686,70.7769,70.6603,70.7519,20089.0
2020-07-13 13:20:00,84.95,85.03,84.9,84.91,39094.0,70.7519,70.8185,70.7102,70.7186,39094.0
2020-07-13 13:30:00,84.93,85.04,84.85,85.01,22927.0,70.7352,70.8268,70.6686,70.8018,22927.0
2020-07-13 13:40:00,84.96,85.07,84.87,85.05,24007.0,70.7602,70.8518,70.6852,70.8352,24007.0
2020-07-13 13:50:00,85.06,85.08,84.95,84.97,17627.0,70.8435,70.8601,70.7519,70.7685,17627.0
2020-07-13 14:00:00,84.96,85.02,84.81,84.81,45792.0,70.7602,70.8102,70.6353,70.6353,45792.0
2020-07-13 14:10:00,84.81,84.82,84.73,84.81,39788.0,70.6353,70.6436,70.5686,70.6353,39788.0
2020-07-13 14:20:00,84.83,84.87,84.69,84.76,45994.0,70.6519,70.6852,70.5353,70.5936,45994.0
2020-07-13 14:30:00,84.76,84.79,84.62,84.78,38008.0,70.5936,70.6186,70.477,70.6103,38008.0
2020-07-13 14:40:00,84.79,84.79,84.59,84.6,49225.0,70.6186,70.6186,70.452,70.4604,49225.0
2020-07-13 14:50:00,84.59,84.82,84.58,84.7,41635.0,70.452,70.6436,70.4437,70.5437,41635.0
2020-07-13 15:00:00,84.71,84.71,84.5,84.5,83381.0,70.552,70.552,70.3771,70.3771,83381.0
2020-07-13 15:10:00,84.5,84.6,84.3,84.34,89628.0,70.3771,70.4604,70.2105,70.2438,89628.0
2020-07-13 15:20:00,84.34,84.51,84.29,84.3,106793.0,70.2438,70.3854,70.2022,70.2105,106793.0
2020-07-13 15:30:00,84.3,84.35,84.16,84.19,179093.0,70.2105,70.2522,70.0939,70.1189,179093.0
2020-07-13 15:40:00,84.2,84.38,84.0,84.08,189562.0,70.1272,70.2771,69.9607,70.0273,189562.0
2020-07-13 15:50:00,84.04,84.81,83.99,84.76,567378.0,69.994,70.6353,69.9523,70.5936,567378.0
2020-07-14 09:30:00,84.6,85.21,84.44,85.19,72165.0,70.4604,70.9684,70.3271,70.9518,72165.0
2020-07-14 09:40:00,85.18,85.38,85.04,85.21,64686.0,70.9434,71.11,70.8268,70.9684,64686.0
2020-07-14 09:50:00,85.15,85.15,84.85,84.93,38910.0,70.9184,70.9184,70.6686,70.7352,38910.0
2020-07-14 10:00:00,84.89,84.95,84.6,84.79,121567.0,70.7019,70.7519,70.4604,70.6186,121567.0
2020-07-14 10:10:00,84.83,85.23,84.82,85.09,25514.0,70.6519,70.9851,70.6436,70.8685,25514.0
2020-07-14 10:20:00,85.09,85.2,84.99,85.18,19621.0,70.8685,70.9601,70.7852,70.9434,19621.0
2020-07-14 10:30:00,85.2,85.5,85.09,85.3,25816.0,70.9601,71.2099,70.8685,71.0434,25816.0
2020-07-14 10:40:00,85.29,85.35,85.03,85.13,34271.0,71.035,71.085,70.8185,70.9018,34271.0
2020-07-14 10:50:00,85.16,85.3,84.91,85.03,30788.0,70.9268,71.0434,70.7186,70.8185,30788.0
2020-07-14 11:00:00,85.04,85.13,84.9,85.02,41615.0,70.8268,70.9018,70.7102,70.8102,41615.0
2020-07-14 11:10:00,85.03,85.22,84.92,84.94,17504.0,70.8185,70.9767,70.7269,70.7435,17504.0
2020-07-14 11:20:00,84.94,85.07,84.84,84.84,39148.0,70.7435,70.8518,70.6603,70.6603,39148.0
2020-07-14 11:30:00,84.83,85.06,84.8,84.83,28319.0,70.6519,70.8435,70.6269,70.6519,28319.0
2020-07-14 11:40:00,84.85,84.89,84.68,84.78,19307.0,70.6686,70.7019,70.527,70.6103,19307.0
2020-07-14 11:50:00,84.72,84.74,84.62,84.7,15847.0,70.5603,70.577,70.477,70.5437,15847.0
2020-07-14 12:00:00,84.71,84.75,84.59,84.63,31944.0,70.552,70.5853,70.452,70.4854,31944.0
2020-07-14 12:10:00,84.64,84.8,84.58,84.8,22240.0,70.4937,70.6269,70.4437,70.6269,22240.0
2020-07-14 12:20:00,84.78,84.83,84.58,84.65,17186.0,70.6103,70.6519,70.4437,70.502,17186.0
2020-07-14 12:30:00,84.64,84.73,84.64,84.71,21346.0,70.4937,70.5686,70.4937,70.552,21346.0
2020-07-14 12:40:00,84.72,85.03,84.71,85.02,39998.0,70.5603,70.8185,70.552,70.8102,39998.0
2020-07-14 12:50:00,85.04,85.07,84.85,84.87,17438.0,70.8268,70.8518,70.6686,70.6852,17438.0
2020-07-14 13:00:00,84.88,84.92,84.78,84.82,28749.0,70.6936,70.7269,70.6103,70.6436,28749.0
2020-07-14 13:10:00,84.82,84.97,84.82,84.92,28890.0,70.6436,70.7685,70.6436,70.7269,28890.0
2020-07-14 13:20:00,84.93,85.03,84.91,84.96,34574.0,70.7352,70.8185,70.7186,70.7602,34574.0
2020-07-14 13:30:00,84.96,85.0,84.89,85.0,22039.0,70.7602,70.7935,70.7019,70.7935,22039.0
2020-07-14 13:40:00,85.02,85.13,84.96,85.06,21903.0,70.8102,70.9018,70.7602,70.8435,21903.0
2020-07-14 13:50:00,85.05,85.05,84.79,84.87,40423.0,70.8352,70.8352,70.6186,70.6852,40423.0
2020-07-14 14:00:00,84.88,85.15,84.74,85.0,31715.0,70.6936,70.9184,70.577,70.7935,31715.0
2020-07-14 14:10:00,84.99,85.2,84.96,85.14,20068.0,70.7852,70.9601,70.7602,70.9101,20068.0
2020-07-14 14:20:00,85.13,85.22,85.05,85.05,25229.0,70.9018,70.9767,70.8352,70.8352,25229.0
2020-07-14 14:30:00,85.05,85.18,85.01,85.09,35718.0,70.8352,70.9434,70.8018,70.8685,35718.0
2020-07-14 14:40:00,85.07,85.25,85.04,85.17,23007.0,70.8518,71.0017,70.8268,70.9351,23007.0
2020-07-14 14:50:00,85.22,85.54,85.22,85.47,27231.0,70.9767,71.2433,70.9767,71.185,27231.0
2020-07-14 15:00:00,85.44,85.53,85.24,85.44,37547.0,71.16,71.2349,70.9934,71.16,37547.0
2020-07-14 15:10:00,85.43,85.55,85.37,85.39,36147.0,71.1516,71.2516,71.1017,71.1183,36147.0
2020-07-14 15:20:00,85.4,85.74,85.38,85.66,32266.0,71.1267,71.4098,71.11,71.3432,32266.0
2020-07-14 15:30:00,85.67,85.92,85.55,85.9,74723.0,71.3515,71.5598,71.2516,71.5431,74723.0
2020-07-14 15:40:00,85.88,86.06,85.69,85.75,140817.0,71.5264,71.6764,71.3682,71.4182,140817.0
2020-07-14 15:50:00,85.8,85.82,85.35,85.36,375552.0,71.4598,71.4765,71.085,71.0933,375552.0
2020-07-15 09:30:00,86.03,86.28,85.49,85.71,137102.0,71.6514,71.8596,71.2016,71.3849,137102.0
2020-07-15 09:40:00,85.71,85.81,85.43,85.81,52774.0,71.3849,71.4681,71.1516,71.4681,52774.0
2020-07-15 09:50:00,85.8,86.07,85.74,85.92,86405.0,71.4598,71.6847,71.4098,71.5598,86405.0
2020-07-15 10:00:00,85.92,86.25,85.83,86.2,69631.0,71.5598,71.8346,71.4848,71.793,69631.0
2020-07-15 10:10:00,86.21,86.79,86.21,86.73,60122.0,71.8013,72.2843,71.8013,72.2344,60122.0
2020-07-15 10:20:00,86.72,86.84,86.56,86.79,48147.0,72.226,72.326,72.0928,72.2843,48147.0
2020-07-15 10:30:00,86.79,87.04,86.77,86.9,47220.0,72.2843,72.4926,72.2677,72.376,47220.0
2020-07-15 10:40:00,86.93,86.99,86.46,86.52,52364.0,72.4009,72.4509,72.0095,72.0595,52364.0
2020-07-15 10:50:00,86.52,86.62,86.19,86.42,55214.0,72.0595,72.1428,71.7846,71.9762,55214.0
2020-07-15 11:00:00,86.46,86.6,86.24,86.24,36167.0,72.0095,72.1261,71.8263,71.8263,36167.0
2020-07-15 11:10:00,86.25,86.58,86.24,86.39,38201.0,71.8346,72.1094,71.8263,71.9512,38201.0
2020-07-15 11:20:00,86.37,86.46,86.2,86.36,38198.0,71.9345,72.0095,71.793,71.9262,38198.0
2020-07-15 11:30:00,86.37,86.43,86.02,86.05,27405.0,71.9345,71.9845,71.643,71.668,27405.0
2020-07-15 11:40:00,86.03,86.11,85.9,86.04,29351.0,71.6514,71.718,71.5431,71.6597,29351.0
2020-07-15 11:50:00,86.05,86.22,85.82,85.82,29872.0,71.668,71.8096,71.4765,71.4765,29872.0
2020-07-15 12:00:00,85.84,85.89,85.73,85.85,21468.0,71.4931,71.5348,71.4015,71.5015,21468.0
2020-07-15 12:10:00,85.86,85.99,85.78,85.97,16087.0,71.5098,71.6181,71.4432,71.6014,16087.0
2020-07-15 12:20:00,85.94,85.99,85.75,85.81,22982.0,71.5764,71.6181,71.4182,71.4681,22982.0
2020-07-15 12:30:00,85.82,85.83,85.55,85.58,23308.0,71.4765,71.4848,71.2516,71.2766,23308.0
2020-07-15 12:40:00,85.57,85.61,85.47,85.58,18061.0,71.2682,71.3016,71.185,71.2766,18061.0
2020-07-15 12:50:00,85.59,85.64,85.56,85.62,18796.0,71.2849,71.3265,71.2599,71.3099,18796.0
2020-07-15 13:00:00,85.61,85.7,85.42,85.48,44041.0,71.3016,71.3765,71.1433,71.1933,44041.0
2020-07-15 13:10:00,85.49,85.56,85.41,85.44,14000.0,71.2016,71.2599,71.135,71.16,14000.0
2020-07-15 13:20:00,85.44,85.45,85.13,85.16,22792.0,71.16,71.1683,70.9018,70.9268,22792.0
2020-07-15 13:30:00,85.15,85.42,85.14,85.34,24343.0,70.9184,71.1433,70.9101,71.0767,24343.0
2020-07-15 13:40:00,85.35,85.37,85.21,85.28,25211.0,71.085,71.1017,70.9684,71.0267,25211.0
2020-07-15 13:50:00,85.26,85.26,85.05,85.15,25943.0,71.0101,71.0101,70.8352,70.9184,25943.0
2020-07-15 14:00:00,85.13,85.19,85.04,85.05,36538.0,70.9018,70.9518,70.8268,70.8352,36538.0
2020-07-15 14:10:00,85.06,85.08,84.88,84.88,22046.0,70.8435,70.8601,70.6936,70.6936,22046.0
2020-07-15 14:20:00,84.88,84.97,84.84,84.95,18547.0,70.6936,70.7685,70.6603,70.7519,18547.0
2020-07-15 14:30:00,84.95,84.99,84.89,84.96,19807.0,70.7519,70.7852,70.7019,70.7602,19807.0
2020-07-15 14:40:00,84.98,85.08,84.97,84.99,16392.0,70.7769,70.8601,70.7685,70.7852,16392.0
2020-07-15 14:50:00,84.97,84.97,84.77,84.78,29073.0,70.7685,70.7685,70.602,70.6103,29073.0
2020-07-15 15:00:00,84.78,84.93,84.78,84.85,32341.0,70.6103,70.7352,70.6103,70.6686,32341.0
2020-07-15 15:10:00,84.81,84.81,84.59,84.7,39222.0,70.6353,70.6353,70.452,70.5437,39222.0
2020-07-15 15:20:00,84.7,84.96,84.7,84.92,34117.0,70.5437,70.7602,70.5437,70.7269,34117.0
2020-07-15 15:30:00,84.91,85.08,84.91,84.97,57388.0,70.7186,70.8601,70.7186,70.7685,57388.0
2020-07-15 15:40:00,84.97,85.03,84.89,84.98,79220.0,70.7685,70.8185,70.7019,70.7769,79220.0
2020-07-15 15:50:00,84.96,84.97,84.42,84.67,320019.0,70.7602,70.7685,70.3105,70.5187,320019.0
2020-07-16 09:30:00,84.79,85.21,84.55,84.71,46852.0,70.6186,70.9684,70.4187,70.552,46852.0
2020-07-16 09:40:00,84.69,84.92,84.63,84.89,39862.0,70.5353,70.7269,70.4854,70.7019,39862.0
2020-07-16 09:50:00,84.92,85.06,84.8,84.85,26609.0,70.7269,70.8435,70.6269,70.6686,26609.0
2020-07-16 10:00:00,84.85,85.38,84.84,85.05,28925.0,70.6686,71.11,70.6603,70.8352,28925.0
2020-07-16 10:10:00,85.06,85.39,85.06,85.18,25146.0,70.8435,71.1183,70.8435,70.9434,25146.0
2020-07-16 10:20:00,85.17,85.17,84.82,84.88,36786.0,70.9351,70.9351,70.6436,70.6936,36786.0
2020-07-16 10:30:00,84.86,85.18,84.85,85.16,38643.0,70.6769,70.9434,70.6686,70.9268,38643.0
2020-07-16 10:40:00,85.14,85.21,85.09,85.17,64369.0,70.9101,70.9684,70.8685,70.9351,64369.0
2020-07-16 10:50:00,85.14,85.27,85.1,85.15,33229.0,70.9101,71.0184,70.8768,70.9184,33229.0
2020-07-16 11:00:00,85.16,85.24,85.09,85.23,56948.0,70.9268,70.9934,70.8685,70.9851,56948.0
2020-07-16 11:10:00,85.21,85.26,85.08,85.15,36737.0,70.9684,71.0101,70.8601,70.9184,36737.0
2020-07-16 11:20:00,85.16,85.41,85.08,85.12,49396.0,70.9268,71.135,70.8601,70.8935,49396.0
2020-07-16 11:30:00,85.12,85.17,85.01,85.05,38503.0,70.8935,70.9351,70.8018,70.8352,38503.0
2020-07-16 11:40:00,85.02,85.07,84.71,84.75,21615.0,70.8102,70.8518,70.552,70.5853,21615.0
2020-07-16 11:50:00,84.75,84.75,84.62,84.64,21263.0,70.5853,70.5853,70.477,70.4937,21263.0
2020-07-16 12:00:00,84.64,84.71,84.64,84.7,23077.0,70.4937,70.552,70.4937,70.5437,23077.0
2020-07-16 12:10:00,84.7,84.81,84.68,84.75,15423.0,70.5437,70.6353,70.527,70.5853,15423.0
2020-07-16 12:20:00,84.74,84.81,84.66,84.76,17982.0,70.577,70.6353,70.5103,70.5936,17982.0
2020-07-16 12:30:00,84.75,84.86,84.66,84.86,23520.0,70.5853,70.6769,70.5103,70.6769,23520.0
2020-07-16 12:40:00,84.86,85.07,84.86,84.97,37002.0,70.6769,70.8518,70.6769,70.7685,37002.0
2020-07-16 12:50:00,84.95,84.97,84.86,84.87,23305.0,70.7519,70.7685,70.6769,70.6852,23305.0
2020-07-16 13:00:00,84.87,85.0,84.86,84.94,24523.0,70.6852,70.7935,70.6769,70.7435,24523.0
2020-07-16 13:10:00,84.92,84.94,84.87,84.92,67827.0,70.7269,70.7435,70.6852,70.7269,67827.0
2020-07-16 13:20:00,84.92,85.02,84.86,84.91,30911.0,70.7269,70.8102,70.6769,70.7186,30911.0
2020-07-16 13:30:00,84.9,84.92,84.79,84.89,22769.0,70.7102,70.7269,70.6186,70.7019,22769.0
2020-07-16 13:40:00,84.87,84.9,84.83,84.87,20049.0,70.6852,70.7102,70.6519,70.6852,20049.0
2020-07-16 13:50:00,84.86,84.94,84.67,84.72,23666.0,70.6769,70.7435,70.5187,70.5603,23666.0
2020-07-16 14:00:00,84.71,84.93,84.7,84.87,26038.0,70.552,70.7352,70.5437,70.6852,26038.0
2020-07-16 14:10:00,84.86,84.92,84.71,84.73,24368.0,70.6769,70.7269,70.552,70.5686,24368.0
2020-07-16 14:20:00,84.73,84.81,84.64,84.66,23387.0,70.5686,70.6353,70.4937,70.5103,23387.0
2020-07-16 14:30:00,84.66,84.83,84.66,84.81,32471.0,70.5103,70.6519,70.5103,70.6353,32471.0
2020-07-16 14:40:00,84.81,84.94,84.76,84.84,28840.0,70.6353,70.7435,70.5936,70.6603,28840.0
2020-07-16 14:50:00,84.86,84.99,84.83,84.94,28160.0,70.6769,70.7852,70.6519,70.7435,28160.0
2020-07-16 15:00:00,84.97,85.02,84.88,84.94,33711.0,70.7685,70.8102,70.6936,70.7435,33711.0
2020-07-16 15:10:00,84.94,85.17,84.93,85.06,50153.0,70.7435,70.9351,70.7352,70.8435,50153.0
2020-07-16 15:20:00,85.06,85.28,85.0,85.28,59770.0,70.8435,71.0267,70.7935,71.0267,59770.0
2020-07-16 15:30:00,85.27,85.55,85.25,85.5,57822.0,71.0184,71.2516,71.0017,71.2099,57822.0
2020-07-16 15:40:00,85.49,85.49,85.28,85.32,82533.0,71.2016,71.2016,71.0267,71.06,82533.0
2020-07-16 15:50:00,85.3,85.44,85.04,85.09,375865.0,71.0434,71.16,70.8268,70.8685,375865.0
2020-07-17 09:30:00,85.79,85.94,85.19,85.63,169939.0,71.4515,71.5764,70.9518,71.3182,169939.0
2020-07-17 09:40:00,85.59,85.72,85.47,85.61,65421.0,71.2849,71.3932,71.185,71.3016,65421.0
2020-07-17 09:50:00,85.61,85.89,85.57,85.64,54181.0,71.3016,71.5348,71.2682,71.3265,54181.0
2020-07-17 10:00:00,85.6,86.03,85.6,85.78,42049.0,71.2932,71.6514,71.2932,71.4432,42049.0
2020-07-17 10:10:00,85.81,86.04,85.79,85.99,42038.0,71.4681,71.6597,71.4515,71.6181,42038.0
2020-07-17 10:20:00,86.0,86.02,85.72,85.86,37375.0,71.6264,71.643,71.3932,71.5098,37375.0
2020-07-17 10:30:00,85.86,86.06,85.78,86.03,34832.0,71.5098,71.6764,71.4432,71.6514,34832.0
2020-07-17 10:40:00,85.99,86.14,85.92,86.09,27360.0,71.6181,71.743,71.5598,71.7013,27360.0
2020-07-17 10:50:00,86.08,86.22,86.08,86.15,37794.0,71.693,71.8096,71.693,71.7513,37794.0
2020-07-17 11:00:00,86.15,86.28,86.12,86.19,38203.0,71.7513,71.8596,71.7263,71.7846,38203.0
2020-07-17 11:10:00,86.19,86.26,86.11,86.23,48808.0,71.7846,71.8429,71.718,71.8179,48808.0
2020-07-17 11:20:00,86.24,86.25,86.15,86.24,20482.0,71.8263,71.8346,71.7513,71.8263,20482.0
2020-07-17 11:30:00,86.24,86.32,86.22,86.32,36281.0,71.8263,71.8929,71.8096,71.8929,36281.0
2020-07-17 11:40:00,86.33,86.43,86.23,86.39,67229.0,71.9012,71.9845,71.8179,71.9512,67229.0
2020-07-17 11:50:00,86.37,86.52,86.32,86.51,22365.0,71.9345,72.0595,71.8929,72.0511,22365.0
2020-07-17 12:00:00,86.51,86.55,86.39,86.47,29216.0,72.0511,72.0845,71.9512,72.0178,29216.0
2020-07-17 12:10:00,86.47,86.55,86.35,86.39,49572.0,72.0178,72.0845,71.9179,71.9512,49572.0
2020-07-17 12:20:00,86.39,86.45,86.35,86.45,31444.0,71.9512,72.0012,71.9179,72.0012,31444.0
2020-07-17 12:30:00,86.45,86.55,86.35,86.44,29688.0,72.0012,72.0845,71.9179,71.9928,29688.0
2020-07-17 12:40:00,86.43,86.52,86.42,86.49,22526.0,71.9845,72.0595,71.9762,72.0345,22526.0
2020-07-17 12:50:00,86.49,86.58,86.49,86.53,29023.0,72.0345,72.1094,72.0345,72.0678,29023.0
2020-07-17 13:00:00,86.54,86.65,86.49,86.65,59654.0,72.0761,72.1677,72.0345,72.1677,59654.0
2020-07-17 13:10:00,86.65,86.82,86.63,86.72,34558.0,72.1677,72.3093,72.1511,72.226,34558.0
2020-07-17 13:20:00,86.72,86.91,86.72,86.89,15309.0,72.226,72.3843,72.226,72.3676,15309.0
2020-07-17 13:30:00,86.86,86.89,86.71,86.86,22323.0,72.3426,72.3676,72.2177,72.3426,22323.0
2020-07-17 13:40:00,86.87,87.17,86.86,87.14,18310.0,72.351,72.6008,72.3426,72.5758,18310.0
2020-07-17 13:50:00,87.11,87.22,87.08,87.2,56316.0,72.5509,72.6425,72.5259,72.6258,56316.0
2020-07-17 14:00:00,87.21,87.34,87.21,87.34,36878.0,72.6341,72.7424,72.6341,72.7424,36878.0
2020-07-17 14:10:00,87.33,87.46,87.3,87.44,35723.0,72.7341,72.8424,72.7091,72.8257,35723.0
2020-07-17 14:20:00,87.43,87.64,87.43,87.63,38109.0,72.8174,72.9923,72.8174,72.984,38109.0
2020-07-17 14:30:00,87.64,87.69,87.55,87.63,32071.0,72.9923,73.0339,72.9173,72.984,32071.0
2020-07-17 14:40:00,87.63,87.71,87.63,87.71,30005.0,72.984,73.0506,72.984,73.0506,30005.0
2020-07-17 14:50:00,87.7,87.75,87.5,87.5,41206.0,73.0423,73.0839,72.8757,72.8757,41206.0
2020-07-17 15:00:00,87.49,87.57,87.42,87.42,54612.0,72.8673,72.934,72.809,72.809,54612.0
2020-07-17 15:10:00,87.42,87.51,87.32,87.51,41481.0,72.809,72.884,72.7258,72.884,41481.0
2020-07-17 15:20:00,87.51,87.59,87.37,87.58,28800.0,72.884,72.9506,72.7674,72.9423,28800.0
2020-07-17 15:30:00,87.57,87.62,87.45,87.56,67886.0,72.934,72.9756,72.834,72.9257,67886.0
2020-07-17 15:40:00,87.56,87.59,87.4,87.49,189862.0,72.9257,72.9506,72.7924,72.8673,189862.0
2020-07-17 15:50:00,87.49,87.59,87.45,87.54,267361.0,72.8673,72.9506,72.834,72.909,267361.0
2020-07-20 09:30:00,87.54,88.14,87.48,87.53,128542.0,72.909,73.4087,72.859,72.9007,128542.0
2020-07-20 09:40:00,87.54,87.98,87.29,87.87,98082.0,72.909,73.2755,72.7008,73.1838,98082.0
2020-07-20 09:50:00,87.85,88.01,87.57,87.71,50830.0,73.1672,73.3004,72.934,73.0506,50830.0
2020-07-20 10:00:00,87.75,87.99,87.58,87.98,51939.0,73.0839,73.2838,72.9423,73.2755,51939.0
2020-07-20 10:10:00,87.95,88.39,87.86,88.36,89351.0,73.2505,73.6169,73.1755,73.5919,89351.0
2020-07-20 10:20:00,88.35,88.37,87.93,88.02,41485.0,73.5836,73.6003,73.2338,73.3088,41485.0
2020-07-20 10:30:00,88.04,88.21,87.95,88.15,33208.0,73.3254,73.467,73.2505,73.417,33208.0
2020-07-20 10:40:00,88.13,88.15,87.83,87.94,56003.0,73.4004,73.417,73.1505,73.2421,56003.0
2020-07-20 10:50:00,87.94,87.94,87.46,87.51,68284.0,73.2421,73.2421,72.8424,72.884,68284.0
2020-07-20 11:00:00,87.51,87.71,87.29,87.35,42987.0,72.884,73.0506,72.7008,72.7507,42987.0
2020-07-20 11:10:00,87.35,87.54,87.2,87.36,31075.0,72.7507,72.909,72.6258,72.7591,31075.0
2020-07-20 11:20:00,87.34,87.35,87.02,87.05,33195.0,72.7424,72.7507,72.4759,72.5009,33195.0
2020-07-20 11:30:00,87.04,87.07,86.76,86.83,29741.0,72.4926,72.5175,72.2594,72.3177,29741.0
2020-07-20 11:40:00,86.85,86.94,86.75,86.85,19545.0,72.3343,72.4093,72.251,72.3343,19545.0
2020-07-20 11:50:00,86.87,86.96,86.83,86.94,14738.0,72.351,72.4259,72.3177,72.4093,14738.0
2020-07-20 12:00:00,86.93,86.95,86.68,86.7,50174.0,72.4009,72.4176,72.1927,72.2094,50174.0
2020-07-20 12:10:00,86.7,86.78,86.67,86.77,23268.0,72.2094,72.276,72.1844,72.2677,23268.0
2020-07-20 12:20:00,86.76,86.93,86.63,86.63,12133.0,72.2594,72.4009,72.1511,72.1511,12133.0
2020-07-20 12:30:00,86.61,86.92,86.61,86.85,16914.0,72.1344,72.3926,72.1344,72.3343,16914.0
2020-07-20 12:40:00,86.88,86.91,86.76,86.77,23471.0,72.3593,72.3843,72.2594,72.2677,23471.0
2020-07-20 12:50:00,86.77,86.81,86.63,86.65,19925.0,72.2677,72.301,72.1511,72.1677,19925.0
2020-07-20 13:00:00,86.65,86.78,86.65,86.66,17629.0,72.1677,72.276,72.1677,72.1761,17629.0
2020-07-20 13:10:00,86.65,86.74,86.62,86.74,9339.0,72.1677,72.2427,72.1428,72.2427,9339.0
2020-07-20 13:20:00,86.73,86.82,86.69,86.82,15619.0,72.2344,72.3093,72.2011,72.3093,15619.0
2020-07-20 13:30:00,86.8,86.84,86.63,86.67,12194.0,72.2927,72.326,72.1511,72.1844,12194.0
2020-07-20 13:40:00,86.7,86.8,86.68,86.77,7140.0,72.2094,72.2927,72.1927,72.2677,7140.0
2020-07-20 13:50:00,86.76,87.06,86.76,87.01,19475.0,72.2594,72.5092,72.2594,72.4676,19475.0
2020-07-20 14:00:00,86.96,87.02,86.91,86.97,17827.0,72.4259,72.4759,72.3843,72.4343,17827.0
2020-07-20 14:10:00,86.96,86.96,86.84,86.89,16979.0,72.4259,72.4259,72.326,72.3676,16979.0
2020-07-20 14:20:00,86.88,86.88,86.78,86.82,12557.0,72.3593,72.3593,72.276,72.3093,12557.0
2020-07-20 14:30:00,86.82,86.88,86.72,86.77,19707.0,72.3093,72.3593,72.226,72.2677,19707.0
2020-07-20 14:40:00,86.77,86.83,86.72,86.78,21368.0,72.2677,72.3177,72.226,72.276,21368.0
2020-07-20 14:50:00,86.78,86.84,86.72,86.73,21963.0,72.276,72.326,72.226,72.2344,21963.0
2020-07-20 15:00:00,86.72,86.82,86.72,86.75,22126.0,72.226,72.3093,72.226,72.251,22126.0
2020-07-20 15:10:00,86.75,86.82,86.69,86.7,32728.0,72.251,72.3093,72.2011,72.2094,32728.0
2020-07-20 15:20:00,86.71,86.87,86.7,86.8,44411.0,72.2177,72.351,72.2094,72.2927,44411.0
2020-07-20 15:30:00,86.81,86.91,86.69,86.69,53635.0,72.301,72.3843,72.2011,72.2011,53635.0
2020-07-20 15:40:00,86.69,86.81,86.62,86.8,49795.0,72.2011,72.301,72.1428,72.2927,49795.0
2020-07-20 15:50:00,86.8,86.9,86.65,86.72,196445.0,72.2927,72.376,72.1677,72.226,196445.0
2020-07-21 09:30:00,87.28,87.44,86.72,87.38,58399.0,72.6924,72.8257,72.226,72.7757,58399.0
2020-07-21 09:40:00,87.37,87.58,87.26,87.4,19749.0,72.7674,72.9423,72.6758,72.7924,19749.0
2020-07-21 09:50:00,87.48,87.52,87.17,87.17,15020.0,72.859,72.8923,72.6008,72.6008,15020.0
2020-07-21 10:00:00,87.22,87.97,87.17,87.86,29230.0,72.6425,73.2671,72.6008,73.1755,29230.0
2020-07-21 10:10:00,87.92,88.12,87.84,88.05,37845.0,73.2255,73.3921,73.1589,73.3338,37845.0
2020-07-21 10:20:00,88.0,88.11,87.71,87.79,15919.0,73.2921,73.3837,73.0506,73.1172,15919.0
2020-07-21 10:30:00,87.78,88.12,87.75,88.01,67559.0,73.1089,73.3921,73.0839,73.3004,67559.0
2020-07-21 10:40:00,87.99,88.27,87.65,88.24,47008.0,73.2838,73.517,73.0006,73.492,47008.0
2020-07-21 10:50:00,88.26,88.52,88.13,88.14,41296.0,73.5087,73.7252,73.4004,73.4087,41296.0
2020-07-21 11:00:00,88.15,88.25,87.87,87.94,21108.0,73.417,73.5003,73.1838,73.2421,21108.0
2020-07-21 11:10:00,87.92,87.95,87.67,87.7,39749.0,73.2255,73.2505,73.0173,73.0423,39749.0
2020-07-21 11:20:00,87.67,87.82,87.65,87.69,23570.0,73.0173,73.1422,73.0006,73.0339,23570.0
2020-07-21 11:30:00,87.72,87.94,87.6,87.94,29666.0,73.0589,73.2421,72.959,73.2421,29666.0
2020-07-21 11:40:00,87.91,87.96,87.77,87.82,16043.0,73.2172,73.2588,73.1006,73.1422,16043.0
2020-07-21 11:50:00,87.83,87.83,87.52,87.62,71103.0,73.1505,73.1505,72.8923,72.9756,71103.0
2020-07-21 12:00:00,87.61,87.78,87.57,87.59,22854.0,72.9673,73.1089,72.934,72.9506,22854.0
2020-07-21 12:10:00,87.6,87.66,87.55,87.59,11998.0,72.959,73.0089,72.9173,72.9506,11998.0
2020-07-21 12:20:00,87.6,87.76,87.57,87.75,12236.0,72.959,73.0922,72.934,73.0839,12236.0
2020-07-21 12:30:00,87.78,87.86,87.69,87.71,34659.0,73.1089,73.1755,73.0339,73.0506,34659.0
2020-07-21 12:40:00,87.7,87.71,87.63,87.7,10819.0,73.0423,73.0506,72.984,73.0423,10819.0
2020-07-21 12:50:00,87.7,87.78,87.63,87.76,10331.0,73.0423,73.1089,72.984,73.0922,10331.0
2020-07-21 13:00:00,87.76,87.85,87.7,87.74,11600.0,73.0922,73.1672,73.0423,73.0756,11600.0
2020-07-21 13:10:00,87.74,87.74,87.62,87.73,12154.0,73.0756,73.0756,72.9756,73.0672,12154.0
2020-07-21 13:20:00,87.72,87.88,87.72,87.88,18251.0,73.0589,73.1922,73.0589,73.1922,18251.0
2020-07-21 13:30:00,87.88,87.97,87.8,87.89,9409.0,73.1922,73.2671,73.1255,73.2005,9409.0
2020-07-21 13:40:00,87.89,87.89,87.76,87.83,16248.0,73.2005,73.2005,73.0922,73.1505,16248.0
2020-07-21 13:50:00,87.82,87.84,87.69,87.69,12469.0,73.1422,73.1589,73.0339,73.0339,12469.0
2020-07-21 14:00:00,87.72,87.75,87.64,87.66,51973.0,73.0589,73.0839,72.9923,73.0089,51973.0
2020-07-21 14:10:00,87.65,87.65,87.34,87.36,12245.0,73.0006,73.0006,72.7424,72.7591,12245.0
2020-07-21 14:20:00,87.36,87.42,87.2,87.26,45460.0,72.7591,72.809,72.6258,72.6758,45460.0
2020-07-21 14:30:00,87.25,87.39,87.25,87.36,9921.0,72.6675,72.7841,72.6675,72.7591,9921.0
2020-07-21 14:40:00,87.39,87.49,87.37,87.43,15118.0,72.7841,72.8673,72.7674,72.8174,15118.0
2020-07-21 14:50:00,87.42,87.47,87.25,87.3,44197.0,72.809,72.8507,72.6675,72.7091,44197.0
2020-07-21 15:00:00,87.33,87.6,87.12,87.55,61148.0,72.7341,72.959,72.5592,72.9173,61148.0
2020-07-21 15:10:00,87.56,87.57,87.27,87.39,53074.0,72.9257,72.934,72.6841,72.7841,53074.0
2020-07-21 15:20:00,87.4,87.59,87.31,87.41,34518.0,72.7924,72.9506,72.7174,72.8007,34518.0
2020-07-21 15:30:00,87.42,87.49,87.18,87.22,33959.0,72.809,72.8673,72.6092,72.6425,33959.0
2020-07-21 15:40:00,87.22,87.34,87.17,87.19,51218.0,72.6425,72.7424,72.6008,72.6175,51218.0
2020-07-21 15:50:00,87.17,87.61,87.12,87.56,156582.0,72.6008,72.9673,72.5592,72.9257,156582.0
2020-07-22 09:30:00,87.04,87.44,86.38,87.25,145974.0,72.4926,72.8257,71.9429,72.6675,145974.0
2020-07-22 09:40:00,87.27,87.64,87.15,87.21,69272.0,72.6841,72.9923,72.5842,72.6341,69272.0
2020-07-22 09:50:00,87.27,87.43,87.09,87.16,48773.0,72.6841,72.8174,72.5342,72.5925,48773.0
2020-07-22 10:00:00,87.19,87.5,87.05,87.29,74763.0,72.6175,72.8757,72.5009,72.7008,74763.0
2020-07-22 10:10:00,87.36,87.96,87.35,87.9,24431.0,72.7591,73.2588,72.7507,73.2088,24431.0
2020-07-22 10:20:00,87.88,88.08,87.62,87.74,42544.0,73.1922,73.3587,72.9756,73.0756,42544.0
2020-07-22 10:30:00,87.77,88.08,87.57,88.08,34632.0,73.1006,73.3587,72.934,73.3587,34632.0
2020-07-22 10:40:00,88.09,88.43,88.0,88.34,29008.0,73.3671,73.6502,73.2921,73.5753,29008.0
2020-07-22 10:50:00,88.35,88.36,88.14,88.36,39773.0,73.5836,73.5919,73.4087,73.5919,39773.0
2020-07-22 11:00:00,88.37,88.39,88.19,88.31,30020.0,73.6003,73.6169,73.4504,73.5503,30020.0
2020-07-22 11:10:00,88.28,88.4,88.18,88.36,18594.0,73.5253,73.6253,73.442,73.5919,18594.0
2020-07-22 11:20:00,88.38,88.6,88.33,88.57,24861.0,73.6086,73.7918,73.567,73.7668,24861.0
2020-07-22 11:30:00,88.57,88.82,88.48,88.82,19718.0,73.7668,73.9751,73.6919,73.9751,19718.0
2020-07-22 11:40:00,88.81,88.85,88.7,88.79,20295.0,73.9667,74.0,73.8751,73.9501,20295.0
2020-07-22 11:50:00,88.78,88.95,88.75,88.87,35429.0,73.9417,74.0833,73.9168,74.0167,35429.0
2020-07-22 12:00:00,88.86,89.0,88.73,88.73,31280.0,74.0084,74.125,73.9001,73.9001,31280.0
2020-07-22 12:10:00,88.74,88.94,88.73,88.9,27387.0,73.9084,74.075,73.9001,74.0417,27387.0
2020-07-22 12:20:00,88.89,88.9,88.72,88.83,16586.0,74.0334,74.0417,73.8918,73.9834,16586.0
2020-07-22 12:30:00,88.8,88.89,88.74,88.88,16410.0,73.9584,74.0334,73.9084,74.025,16410.0
2020-07-22 12:40:00,88.87,89.04,88.83,89.02,62544.0,74.0167,74.1583,73.9834,74.1416,62544.0
2020-07-22 12:50:00,89.01,89.2,88.99,89.2,18402.0,74.1333,74.2915,74.1166,74.2915,18402.0
2020-07-22 13:00:00,89.24,89.26,89.13,89.19,31541.0,74.3249,74.3415,74.2332,74.2832,31541.0
2020-07-22 13:10:00,89.19,89.35,89.04,89.19,42626.0,74.2832,74.4165,74.1583,74.2832,42626.0
2020-07-22 13:20:00,89.19,89.21,89.07,89.07,17929.0,74.2832,74.2999,74.1833,74.1833,17929.0
2020-07-22 13:30:00,89.07,89.12,88.99,89.07,17196.0,74.1833,74.2249,74.1166,74.1833,17196.0
2020-07-22 13:40:00,89.07,89.08,88.85,88.86,50297.0,74.1833,74.1916,74.0,74.0084,50297.0
2020-07-22 13:50:00,88.88,89.15,88.85,89.12,34171.0,74.025,74.2499,74.0,74.2249,34171.0
2020-07-22 14:00:00,89.1,89.27,89.1,89.26,34751.0,74.2083,74.3498,74.2083,74.3415,34751.0
2020-07-22 14:10:00,89.24,89.27,89.16,89.22,48268.0,74.3249,74.3498,74.2582,74.3082,48268.0
2020-07-22 14:20:00,89.23,89.38,89.2,89.38,57815.0,74.3165,74.4415,74.2915,74.4415,57815.0
2020-07-22 14:30:00,89.37,89.38,89.12,89.2,75828.0,74.4331,74.4415,74.2249,74.2915,75828.0
2020-07-22 14:40:00,89.19,89.25,89.12,89.14,38391.0,74.2832,74.3332,74.2249,74.2416,38391.0
2020-07-22 14:50:00,89.14,89.27,89.14,89.17,43564.0,74.2416,74.3498,74.2416,74.2666,43564.0
2020-07-22 15:00:00,89.19,89.26,89.14,89.2,61608.0,74.2832,74.3415,74.2416,74.2915,61608.0
2020-07-22 15:10:00,89.2,89.27,89.11,89.13,53094.0,74.2915,74.3498,74.2166,74.2332,53094.0
2020-07-22 15:20:00,89.13,89.19,88.91,88.91,54249.0,74.2332,74.2832,74.05,74.05,54249.0
2020-07-22 15:30:00,88.91,88.95,88.77,88.9,57533.0,74.05,74.0833,73.9334,74.0417,57533.0
2020-07-22 15:40:00,88.91,89.25,88.89,89.19,85230.0,74.05,74.3332,74.0334,74.2832,85230.0
2020-07-22 15:50:00,89.19,89.34,89.12,89.28,277941.0,74.2832,74.4082,74.2249,74.3582,277941.0
2020-07-23 09:30:00,89.14,89.45,88.97,88.99,112956.0,74.2416,74.4998,74.1,74.1166,112956.0
2020-07-23 09:40:00,89.02,89.06,88.82,88.86,90801.0,74.1416,74.1749,73.9751,74.0084,90801.0
2020-07-23 09:50:00,88.83,88.88,88.35,88.47,51097.0,73.9834,74.025,73.5836,73.6836,51097.0
2020-07-23 10:00:00,88.46,88.72,88.44,88.47,118161.0,73.6752,73.8918,73.6586,73.6836,118161.0
2020-07-23 10:10:00,88.48,88.57,88.34,88.56,23584.0,73.6919,73.7668,73.5753,73.7585,23584.0
2020-07-23 10:20:00,88.56,88.63,88.42,88.49,188558.0,73.7585,73.8168,73.6419,73.7002,188558.0
2020-07-23 10:30:00,88.44,88.55,88.24,88.55,25212.0,73.6586,73.7502,73.492,73.7502,25212.0
2020-07-23 10:40:00,88.53,88.59,88.44,88.44,34959.0,73.7335,73.7835,73.6586,73.6586,34959.0
2020-07-23 10:50:00,88.45,88.58,88.38,88.39,18808.0,73.6669,73.7752,73.6086,73.6169,18808.0
2020-07-23 11:00:00,88.39,88.5,88.29,88.38,23233.0,73.6169,73.7085,73.5336,73.6086,23233.0
2020-07-23 11:10:00,88.4,88.46,88.3,88.41,22537.0,73.6253,73.6752,73.542,73.6336,22537.0
2020-07-23 11:20:00,88.41,88.56,88.35,88.55,176060.0,73.6336,73.7585,73.5836,73.7502,176060.0
2020-07-23 11:30:00,88.55,88.8,88.52,88.76,44859.0,73.7502,73.9584,73.7252,73.9251,44859.0
2020-07-23 11:40:00,88.76,88.99,88.72,88.99,19610.0,73.9251,74.1166,73.8918,74.1166,19610.0
2020-07-23 11:50:00,88.97,89.0,88.83,88.9,15955.0,74.1,74.125,73.9834,74.0417,15955.0
2020-07-23 12:00:00,88.89,88.96,88.8,88.84,22746.0,74.0334,74.0917,73.9584,73.9917,22746.0
2020-07-23 12:10:00,88.84,88.94,88.72,88.77,15476.0,73.9917,74.075,73.8918,73.9334,15476.0
2020-07-23 12:20:00,88.75,88.88,88.75,88.8,40205.0,73.9168,74.025,73.9168,73.9584,40205.0
2020-07-23 12:30:00,88.81,88.91,88.67,88.86,31494.0,73.9667,74.05,73.8501,74.0084,31494.0
2020-07-23 12:40:00,88.81,88.89,88.8,88.85,24484.0,73.9667,74.0334,73.9584,74.0,24484.0
2020-07-23 12:50:00,88.84,88.9,88.77,88.82,19749.0,73.9917,74.0417,73.9334,73.9751,19749.0
2020-07-23 13:00:00,88.84,88.94,88.76,88.89,18869.0,73.9917,74.075,73.9251,74.0334,18869.0
2020-07-23 13:10:00,88.89,88.91,88.72,88.72,10980.0,74.0334,74.05,73.8918,73.8918,10980.0
2020-07-23 13:20:00,88.74,88.83,88.73,88.83,9683.0,73.9084,73.9834,73.9001,73.9834,9683.0
2020-07-23 13:30:00,88.84,89.0,88.84,88.89,23756.0,73.9917,74.125,73.9917,74.0334,23756.0
2020-07-23 13:40:00,88.88,88.95,88.78,88.91,15376.0,74.025,74.0833,73.9417,74.05,15376.0
2020-07-23 13:50:00,88.9,88.95,88.76,88.87,22401.0,74.0417,74.0833,73.9251,74.0167,22401.0
2020-07-23 14:00:00,88.85,88.9,88.5,88.5,29270.0,74.0,74.0417,73.7085,73.7085,29270.0
2020-07-23 14:10:00,88.51,88.52,88.36,88.44,26649.0,73.7169,73.7252,73.5919,73.6586,26649.0
2020-07-23 14:20:00,88.44,88.5,88.29,88.45,51821.0,73.6586,73.7085,73.5336,73.6669,51821.0
2020-07-23 14:30:00,88.45,88.63,88.4,88.45,59226.0,73.6669,73.8168,73.6253,73.6669,59226.0
2020-07-23 14:40:00,88.44,88.66,88.44,88.57,56367.0,73.6586,73.8418,73.6586,73.7668,56367.0
2020-07-23 14:50:00,88.58,88.7,88.52,88.58,28749.0,73.7752,73.8751,73.7252,73.7752,28749.0
2020-07-23 15:00:00,88.6,88.71,88.53,88.62,26561.0,73.7918,73.8834,73.7335,73.8085,26561.0
2020-07-23 15:10:00,88.62,88.65,88.47,88.5,38137.0,73.8085,73.8335,73.6836,73.7085,38137.0
2020-07-23 15:20:00,88.48,88.56,88.41,88.44,53729.0,73.6919,73.7585,73.6336,73.6586,53729.0
2020-07-23 15:30:00,88.44,88.7,88.39,88.52,68952.0,73.6586,73.8751,73.6169,73.7252,68952.0
2020-07-23 15:40:00,88.52,88.52,88.36,88.37,71734.0,73.7252,73.7252,73.5919,73.6003,71734.0
2020-07-23 15:50:00,88.36,88.8,88.05,88.71,242098.0,73.5919,73.9584,73.3338,73.8834,242098.0
2020-07-24 09:30:00,89.07,89.75,88.95,89.7,86262.0,74.1833,74.7496,74.0833,74.708,86262.0
2020-07-24 09:40:00,89.73,89.93,89.01,89.16,44585.0,74.733,74.8995,74.1333,74.2582,44585.0
2020-07-24 09:50:00,89.2,89.34,88.7,88.75,84381.0,74.2915,74.4082,73.8751,73.9168,84381.0
2020-07-24 10:00:00,88.73,89.02,88.66,88.95,29882.0,73.9001,74.1416,73.8418,74.0833,29882.0
2020-07-24 10:10:00,88.95,89.05,88.84,88.98,24801.0,74.0833,74.1666,73.9917,74.1083,24801.0
2020-07-24 10:20:00,88.99,88.99,88.65,88.65,44662.0,74.1166,74.1166,73.8335,73.8335,44662.0
2020-07-24 10:30:00,88.64,88.77,88.5,88.67,21791.0,73.8251,73.9334,73.7085,73.8501,21791.0
2020-07-24 10:40:00,88.67,88.72,88.53,88.71,28869.0,73.8501,73.8918,73.7335,73.8834,28869.0
2020-07-24 10:50:00,88.72,88.76,88.53,88.65,26705.0,73.8918,73.9251,73.7335,73.8335,26705.0
2020-07-24 11:00:00,88.64,88.83,88.6,88.72,23678.0,73.8251,73.9834,73.7918,73.8918,23678.0
2020-07-24 11:10:00,88.75,88.8,88.58,88.6,25724.0,73.9168,73.9584,73.7752,73.7918,25724.0
2020-07-24 11:20:00,88.58,88.63,88.36,88.41,37945.0,73.7752,73.8168,73.5919,73.6336,37945.0
2020-07-24 11:30:00,88.36,88.49,88.22,88.42,45417.0,73.5919,73.7002,73.4753,73.6419,45417.0
2020-07-24 11:40:00,88.42,88.44,88.19,88.21,32574.0,73.6419,73.6586,73.4504,73.467,32574.0
2020-07-24 11:50:00,88.21,88.36,88.13,88.3,17087.0,73.467,73.5919,73.4004,73.542,17087.0
2020-07-24 12:00:00,88.32,88.43,88.25,88.36,26742.0,73.5586,73.6502,73.5003,73.5919,26742.0
2020-07-24 12:10:00,88.36,88.58,88.35,88.53,20902.0,73.5919,73.7752,73.5836,73.7335,20902.0
2020-07-24 12:20:00,88.53,88.61,88.42,88.49,28640.0,73.7335,73.8002,73.6419,73.7002,28640.0
2020-07-24 12:30:00,88.46,88.62,88.41,88.49,18216.0,73.6752,73.8085,73.6336,73.7002,18216.0
2020-07-24 12:40:00,88.48,88.54,88.32,88.36,10609.0,73.6919,73.7419,73.5586,73.5919,10609.0
2020-07-24 12:50:00,88.36,88.36,88.18,88.19,17284.0,73.5919,73.5919,73.442,73.4504,17284.0
2020-07-24 13:00:00,88.18,88.2,88.08,88.11,15621.0,73.442,73.4587,73.3587,73.3837,15621.0
2020-07-24 13:10:00,88.12,88.24,88.09,88.2,53088.0,73.3921,73.492,73.3671,73.4587,53088.0
2020-07-24 13:20:00,88.2,88.23,87.91,87.94,38195.0,73.4587,73.4837,73.2172,73.2421,38195.0
2020-07-24 13:30:00,87.93,87.97,87.83,87.85,17837.0,73.2338,73.2671,73.1505,73.1672,17837.0
2020-07-24 13:40:00,87.86,87.87,87.74,87.78,15318.0,73.1755,73.1838,73.0756,73.1089,15318.0
2020-07-24 13:50:00,87.76,87.88,87.65,87.86,32184.0,73.0922,73.1922,73.0006,73.1755,32184.0
2020-07-24 14:00:00,87.83,87.89,87.78,87.79,34990.0,73.1505,73.2005,73.1089,73.1172,34990.0
2020-07-24 14:10:00,87.78,87.9,87.78,87.78,20792.0,73.1089,73.2088,73.1089,73.1089,20792.0
2020-07-24 14:20:00,87.79,87.93,87.77,87.93,12400.0,73.1172,73.2338,73.1006,73.2338,12400.0
2020-07-24 14:30:00,87.92,88.03,87.86,87.96,15742.0,73.2255,73.3171,73.1755,73.2588,15742.0
2020-07-24 14:40:00,87.96,87.97,87.79,87.94,21605.0,73.2588,73.2671,73.1172,73.2421,21605.0
2020-07-24 14:50:00,87.92,87.93,87.79,87.84,24331.0,73.2255,73.2338,73.1172,73.1589,24331.0
2020-07-24 15:00:00,87.87,87.98,87.81,87.97,16921.0,73.1838,73.2755,73.1339,73.2671,16921.0
2020-07-24 15:10:00,87.95,88.01,87.79,87.81,19768.0,73.2505,73.3004,73.1172,73.1339,19768.0
2020-07-24 15:20:00,87.81,87.94,87.81,87.9,34646.0,73.1339,73.2421,73.1339,73.2088,34646.0
2020-07-24 15:30:00,87.9,88.14,87.9,88.09,46637.0,73.2088,73.4087,73.2088,73.3671,46637.0
2020-07-24 15:40:00,88.09,88.18,88.07,88.15,44689.0,73.3671,73.442,73.3504,73.417,44689.0
2020-07-24 15:50:00,88.15,88.3,88.02,88.04,128110.0,73.417,73.542,73.3088,73.3254,128110.0
2020-07-27 09:30:00,87.23,87.42,84.25,84.58,612160.0,72.6508,72.809,70.1689,70.4437,612160.0
2020-07-27 09:40:00,84.58,85.09,82.45,82.45,942512.0,70.4437,70.8685,68.6697,68.6697,942512.0
2020-07-27 09:50:00,82.48,82.78,81.57,82.0,1425064.0,68.6947,68.9446,67.9368,68.2949,1425064.0
2020-07-27 10:00:00,82.02,82.11,80.17,80.23,1048924.0,68.3116,68.3865,66.7708,66.8208,1048924.0
2020-07-27 10:10:00,80.2,80.37,79.23,79.42,1913336.0,66.7958,66.9374,65.9879,66.1461,1913336.0
2020-07-27 10:20:00,79.42,80.59,79.23,80.55,1329633.0,66.1461,67.1206,65.9879,67.0873,1329633.0
2020-07-27 10:30:00,80.57,81.26,80.24,81.26,780312.0,67.1039,67.6786,66.8291,67.6786,780312.0
2020-07-27 10:40:00,81.26,82.78,81.19,82.44,1190200.0,67.6786,68.9446,67.6203,68.6614,1190200.0
2020-07-27 10:50:00,82.43,83.8,82.38,83.76,1196817.0,68.6531,69.7941,68.6114,69.7608,1196817.0
2020-07-27 11:00:00,83.76,84.53,83.72,84.3,980895.0,69.7608,70.4021,69.7274,70.2105,980895.0
2020-07-27 11:10:00,84.29,84.67,83.71,84.01,730636.0,70.2022,70.5187,69.7191,69.969,730636.0
2020-07-27 11:20:00,84.0,84.0,82.73,82.82,509822.0,69.9607,69.9607,68.9029,68.9779,509822.0
2020-07-27 11:30:00,82.82,82.95,81.91,82.24,318658.0,68.9779,69.0861,68.22,68.4948,318658.0
2020-07-27 11:40:00,82.23,82.55,81.87,82.1,219576.0,68.4865,68.753,68.1866,68.3782,219576.0
2020-07-27 11:50:00,82.11,83.0,82.1,82.75,275907.0,68.3865,69.1278,68.3782,68.9196,275907.0
2020-07-27 12:00:00,82.75,83.48,82.75,83.48,189947.0,68.9196,69.5276,68.9196,69.5276,189947.0
2020-07-27 12:10:00,83.43,83.44,82.79,82.87,217200.0,69.4859,69.4942,68.9529,69.0195,217200.0
2020-07-27 12:20:00,82.88,82.89,82.64,82.78,83969.0,69.0278,69.0362,68.828,68.9446,83969.0
2020-07-27 12:30:00,82.8,83.1,82.8,82.91,106603.0,68.9612,69.2111,68.9612,69.0528,106603.0
2020-07-27 12:40:00,82.9,82.93,82.71,82.72,90344.0,69.0445,69.0695,68.8863,68.8946,90344.0
2020-07-27 12:50:00,82.72,82.9,82.71,82.86,141006.0,68.8946,69.0445,68.8863,69.0112,141006.0
2020-07-27 13:00:00,82.86,83.01,82.68,82.86,131018.0,69.0112,69.1361,68.8613,69.0112,131018.0
2020-07-27 13:10:00,82.86,83.22,82.86,83.13,128631.0,69.0112,69.311,69.0112,69.2361,128631.0
2020-07-27 13:20:00,83.13,83.3,83.03,83.17,65642.0,69.2361,69.3776,69.1528,69.2694,65642.0
2020-07-27 13:30:00,83.18,83.41,83.05,83.38,96565.0,69.2777,69.4693,69.1694,69.4443,96565.0
2020-07-27 13:40:00,83.35,85.29,83.34,84.7,1095727.0,69.4193,71.035,69.411,70.5437,1095727.0
2020-07-27 13:50:00,84.67,84.78,83.99,84.09,340734.0,70.5187,70.6103,69.9523,70.0356,340734.0
2020-07-27 14:00:00,84.09,84.3,83.81,83.91,191624.0,70.0356,70.2105,69.8024,69.8857,191624.0
2020-07-27 14:10:00,83.92,84.05,83.85,83.95,205415.0,69.894,70.0023,69.8357,69.919,205415.0
2020-07-27 14:20:00,83.97,83.98,82.58,82.87,177539.0,69.9357,69.944,68.778,69.0195,177539.0
2020-07-27 14:30:00,82.82,83.31,82.81,83.16,271274.0,68.9779,69.386,68.9695,69.261,271274.0
2020-07-27 14:40:00,83.17,83.31,82.63,82.64,383105.0,69.2694,69.386,68.8196,68.828,383105.0
2020-07-27 14:50:00,82.65,82.88,82.01,82.06,267771.0,68.8363,69.0278,68.3033,68.3449,267771.0
2020-07-27 15:00:00,82.07,82.27,81.82,82.09,240220.0,68.3532,68.5198,68.145,68.3699,240220.0
2020-07-27 15:10:00,82.11,82.56,81.9,82.55,315408.0,68.3865,68.7613,68.2116,68.753,315408.0
2020-07-27 15:20:00,82.54,82.87,82.47,82.47,322598.0,68.7447,69.0195,68.6864,68.6864,322598.0
2020-07-27 15:30:00,82.47,82.56,82.36,82.53,301093.0,68.6864,68.7613,68.5948,68.7363,301093.0
2020-07-27 15:40:00,82.53,82.95,82.43,82.89,304795.0,68.7363,69.0861,68.6531,69.0362,304795.0
2020-07-27 15:50:00,82.88,83.26,82.63,83.26,942593.0,69.0278,69.3443,68.8196,69.3443,942593.0
2020-07-28 09:30:00,83.38,84.35,83.38,83.99,392976.0,69.4443,70.2522,69.4443,69.9523,392976.0
2020-07-28 09:40:00,83.98,84.49,83.87,84.24,127456.0,69.944,70.3688,69.8524,70.1605,127456.0
2020-07-28 09:50:00,84.24,84.46,83.74,83.74,156174.0,70.1605,70.3438,69.7441,69.7441,156174.0
2020-07-28 10:00:00,83.74,84.09,83.68,83.92,115684.0,69.7441,70.0356,69.6941,69.894,115684.0
2020-07-28 10:10:00,83.95,84.25,83.89,84.17,111388.0,69.919,70.1689,69.869,70.1022,111388.0
2020-07-28 10:20:00,84.16,84.16,83.89,84.01,63982.0,70.0939,70.0939,69.869,69.969,63982.0
2020-07-28 10:30:00,84.0,84.25,83.85,84.11,82436.0,69.9607,70.1689,69.8357,70.0523,82436.0
2020-07-28 10:40:00,84.1,84.27,83.92,84.24,65817.0,70.0439,70.1855,69.894,70.1605,65817.0
2020-07-28 10:50:00,84.22,84.46,84.15,84.23,148148.0,70.1439,70.3438,70.0856,70.1522,148148.0
2020-07-28 11:00:00,84.24,84.42,84.16,84.25,104052.0,70.1605,70.3105,70.0939,70.1689,104052.0
2020-07-28 11:10:00,84.25,84.63,84.25,84.54,107467.0,70.1689,70.4854,70.1689,70.4104,107467.0
2020-07-28 11:20:00,84.54,84.82,84.54,84.81,313490.0,70.4104,70.6436,70.4104,70.6353,313490.0
2020-07-28 11:30:00,84.79,84.99,84.75,84.91,96263.0,70.6186,70.7852,70.5853,70.7186,96263.0
2020-07-28 11:40:00,84.92,84.96,84.63,84.69,91290.0,70.7269,70.7602,70.4854,70.5353,91290.0
2020-07-28 11:50:00,84.68,84.88,84.62,84.83,56114.0,70.527,70.6936,70.477,70.6519,56114.0
2020-07-28 12:00:00,84.86,84.93,84.71,84.72,43663.0,70.6769,70.7352,70.552,70.5603,43663.0
2020-07-28 12:10:00,84.7,84.86,84.68,84.73,73392.0,70.5437,70.6769,70.527,70.5686,73392.0
2020-07-28 12:20:00,84.72,84.72,84.48,84.5,60520.0,70.5603,70.5603,70.3604,70.3771,60520.0
2020-07-28 12:30:00,84.5,84.6,84.34,84.59,40301.0,70.3771,70.4604,70.2438,70.452,40301.0
2020-07-28 12:40:00,84.58,84.88,84.56,84.87,36727.0,70.4437,70.6936,70.4271,70.6852,36727.0
2020-07-28 12:50:00,84.86,85.01,84.83,84.83,90346.0,70.6769,70.8018,70.6519,70.6519,90346.0
2020-07-28 13:00:00,84.83,84.83,84.41,84.58,60605.0,70.6519,70.6519,70.3021,70.4437,60605.0
2020-07-28 13:10:00,84.59,84.85,84.48,84.85,33391.0,70.452,70.6686,70.3604,70.6686,33391.0
2020-07-28 13:20:00,84.84,84.95,84.75,84.92,35808.0,70.6603,70.7519,70.5853,70.7269,35808.0
2020-07-28 13:30:00,84.92,85.0,84.91,84.97,41446.0,70.7269,70.7935,70.7186,70.7685,41446.0
2020-07-28 13:40:00,84.97,85.15,84.95,84.97,55512.0,70.7685,70.9184,70.7519,70.7685,55512.0
2020-07-28 13:50:00,84.97,85.06,84.82,85.04,53097.0,70.7685,70.8435,70.6436,70.8268,53097.0
2020-07-28 14:00:00,85.03,85.25,84.98,85.03,53195.0,70.8185,71.0017,70.7769,70.8185,53195.0
2020-07-28 14:10:00,85.04,85.09,84.86,84.91,51472.0,70.8268,70.8685,70.6769,70.7186,51472.0
2020-07-28 14:20:00,84.91,85.0,84.86,84.99,45699.0,70.7186,70.7935,70.6769,70.7852,45699.0
2020-07-28 14:30:00,85.0,85.11,84.96,85.11,45057.0,70.7935,70.8851,70.7602,70.8851,45057.0
2020-07-28 14:40:00,85.12,85.24,85.02,85.04,57245.0,70.8935,70.9934,70.8102,70.8268,57245.0
2020-07-28 14:50:00,85.05,85.11,84.95,84.97,56068.0,70.8352,70.8851,70.7519,70.7685,56068.0
2020-07-28 15:00:00,84.96,85.03,84.95,85.02,89949.0,70.7602,70.8185,70.7519,70.8102,89949.0
2020-07-28 15:10:00,85.02,85.03,84.89,85.0,125803.0,70.8102,70.8185,70.7019,70.7935,125803.0
2020-07-28 15:20:00,84.99,85.0,84.72,84.73,156300.0,70.7852,70.7935,70.5603,70.5686,156300.0
2020-07-28 15:30:00,84.73,84.87,84.68,84.76,175260.0,70.5686,70.6852,70.527,70.5936,175260.0
2020-07-28 15:40:00,84.76,84.76,84.51,84.56,178782.0,70.5936,70.5936,70.3854,70.4271,178782.0
2020-07-28 15:50:00,84.56,84.94,84.5,84.73,443526.0,70.4271,70.7435,70.3771,70.5686,443526.0
2020-07-29 09:30:00,85.0,85.26,84.83,84.95,144193.0,70.7935,71.0101,70.6519,70.7519,144193.0
2020-07-29 09:40:00,84.95,85.22,84.79,85.09,45597.0,70.7519,70.9767,70.6186,70.8685,45597.0
2020-07-29 09:50:00,85.09,85.11,84.83,84.92,41654.0,70.8685,70.8851,70.6519,70.7269,41654.0
2020-07-29 10:00:00,84.91,84.91,84.61,84.69,49315.0,70.7186,70.7186,70.4687,70.5353,49315.0
2020-07-29 10:10:00,84.7,84.92,84.69,84.86,43981.0,70.5437,70.7269,70.5353,70.6769,43981.0
2020-07-29 10:20:00,84.86,84.92,84.59,84.6,44183.0,70.6769,70.7269,70.452,70.4604,44183.0
2020-07-29 10:30:00,84.6,84.63,84.43,84.51,69271.0,70.4604,70.4854,70.3188,70.3854,69271.0
2020-07-29 10:40:00,84.5,84.7,84.45,84.7,41180.0,70.3771,70.5437,70.3354,70.5437,41180.0
2020-07-29 10:50:00,84.71,84.86,84.67,84.79,30364.0,70.552,70.6769,70.5187,70.6186,30364.0
2020-07-29 11:00:00,84.78,84.83,84.6,84.63,39175.0,70.6103,70.6519,70.4604,70.4854,39175.0
2020-07-29 11:10:00,84.62,84.63,84.35,84.4,45440.0,70.477,70.4854,70.2522,70.2938,45440.0
2020-07-29 11:20:00,84.4,84.47,84.28,84.31,54837.0,70.2938,70.3521,70.1939,70.2188,54837.0
2020-07-29 11:30:00,84.31,84.38,84.17,84.2,30005.0,70.2188,70.2771,70.1022,70.1272,30005.0
2020-07-29 11:40:00,84.2,84.23,84.05,84.07,38364.0,70.1272,70.1522,70.0023,70.019,38364.0
2020-07-29 11:50:00,84.06,84.06,83.9,83.92,30869.0,70.0106,70.0106,69.8774,69.894,30869.0
2020-07-29 12:00:00,83.91,84.06,83.85,83.99,41478.0,69.8857,70.0106,69.8357,69.9523,41478.0
2020-07-29 12:10:00,83.98,84.19,83.96,84.08,57973.0,69.944,70.1189,69.9273,70.0273,57973.0
2020-07-29 12:20:00,84.08,84.27,84.08,84.21,25773.0,70.0273,70.1855,70.0273,70.1356,25773.0
2020-07-29 12:30:00,84.2,84.22,84.08,84.15,20777.0,70.1272,70.1439,70.0273,70.0856,20777.0
2020-07-29 12:40:00,84.16,84.25,84.08,84.22,27667.0,70.0939,70.1689,70.0273,70.1439,27667.0
2020-07-29 12:50:00,84.21,84.27,84.14,84.26,19671.0,70.1356,70.1855,70.0773,70.1772,19671.0
2020-07-29 13:00:00,84.27,84.34,84.24,84.31,23981.0,70.1855,70.2438,70.1605,70.2188,23981.0
2020-07-29 13:10:00,84.32,84.32,84.17,84.19,24584.0,70.2272,70.2272,70.1022,70.1189,24584.0
2020-07-29 13:20:00,84.19,84.32,84.15,84.32,21549.0,70.1189,70.2272,70.0856,70.2272,21549.0
2020-07-29 13:30:00,84.31,84.33,84.17,84.18,45083.0,70.2188,70.2355,70.1022,70.1106,45083.0
2020-07-29 13:40:00,84.18,84.23,83.93,84.0,32765.0,70.1106,70.1522,69.9024,69.9607,32765.0
2020-07-29 13:50:00,83.99,84.0,83.84,83.85,108106.0,69.9523,69.9607,69.8274,69.8357,108106.0
2020-07-29 14:00:00,83.86,84.02,83.85,84.02,29695.0,69.8441,69.9773,69.8357,69.9773,29695.0
2020-07-29 14:10:00,84.06,84.12,83.96,84.1,35034.0,70.0106,70.0606,69.9273,70.0439,35034.0
2020-07-29 14:20:00,84.1,84.32,84.09,84.27,26466.0,70.0439,70.2272,70.0356,70.1855,26466.0
2020-07-29 14:30:00,84.27,84.34,84.2,84.23,40184.0,70.1855,70.2438,70.1272,70.1522,40184.0
2020-07-29 14:40:00,84.24,84.34,84.16,84.24,58386.0,70.1605,70.2438,70.0939,70.1605,58386.0
2020-07-29 14:50:00,84.23,84.26,84.14,84.18,34788.0,70.1522,70.1772,70.0773,70.1106,34788.0
2020-07-29 15:00:00,84.18,84.2,83.91,83.92,77118.0,70.1106,70.1272,69.8857,69.894,77118.0
2020-07-29 15:10:00,83.92,84.35,83.88,84.33,46038.0,69.894,70.2522,69.8607,70.2355,46038.0
2020-07-29 15:20:00,84.34,84.42,84.26,84.34,135228.0,70.2438,70.3105,70.1772,70.2438,135228.0
2020-07-29 15:30:00,84.33,84.66,84.28,84.64,88736.0,70.2355,70.5103,70.1939,70.4937,88736.0
2020-07-29 15:40:00,84.64,84.65,84.5,84.6,86040.0,70.4937,70.502,70.3771,70.4604,86040.0
2020-07-29 15:50:00,84.6,84.84,84.6,84.82,247499.0,70.4604,70.6603,70.4604,70.6436,247499.0
2020-07-30 09:30:00,84.48,84.65,84.02,84.2,47248.0,70.3604,70.502,69.9773,70.1272,47248.0
2020-07-30 09:40:00,84.24,84.31,83.97,84.28,17040.0,70.1605,70.2188,69.9357,70.1939,17040.0
2020-07-30 09:50:00,84.3,84.3,84.01,84.06,66441.0,70.2105,70.2105,69.969,70.0106,66441.0
2020-07-30 10:00:00,84.06,84.28,83.94,84.12,66043.0,70.0106,70.1939,69.9107,70.0606,66043.0
2020-07-30 10:10:00,84.13,84.22,83.92,84.22,66570.0,70.0689,70.1439,69.894,70.1439,66570.0
2020-07-30 10:20:00,84.23,84.69,84.13,84.66,42808.0,70.1522,70.5353,70.0689,70.5103,42808.0
2020-07-30 10:30:00,84.65,85.05,84.62,85.0,124607.0,70.502,70.8352,70.477,70.7935,124607.0
2020-07-30 10:40:00,85.0,85.04,84.83,84.98,36814.0,70.7935,70.8268,70.6519,70.7769,36814.0
2020-07-30 10:50:00,84.97,85.06,84.86,84.99,32506.0,70.7685,70.8435,70.6769,70.7852,32506.0
2020-07-30 11:00:00,85.01,85.13,84.77,85.01,64901.0,70.8018,70.9018,70.602,70.8018,64901.0
2020-07-30 11:10:00,85.02,85.21,84.96,85.19,61377.0,70.8102,70.9684,70.7602,70.9518,61377.0
2020-07-30 11:20:00,85.22,85.24,84.92,85.02,55888.0,70.9767,70.9934,70.7269,70.8102,55888.0
2020-07-30 11:30:00,85.04,85.09,84.87,84.92,39910.0,70.8268,70.8685,70.6852,70.7269,39910.0
2020-07-30 11:40:00,84.9,84.98,84.81,84.97,21148.0,70.7102,70.7769,70.6353,70.7685,21148.0
2020-07-30 11:50:00,84.96,84.97,84.81,84.89,23861.0,70.7602,70.7685,70.6353,70.7019,23861.0
2020-07-30 12:00:00,84.89,84.97,84.88,84.95,16533.0,70.7019,70.7685,70.6936,70.7519,16533.0
2020-07-30 12:10:00,84.93,85.25,84.93,85.25,45599.0,70.7352,71.0017,70.7352,71.0017,45599.0
2020-07-30 12:20:00,85.27,85.52,85.25,85.51,20302.0,71.0184,71.2266,71.0017,71.2183,20302.0
2020-07-30 12:30:00,85.53,85.59,85.37,85.58,15243.0,71.2349,71.2849,71.1017,71.2766,15243.0
2020-07-30 12:40:00,85.61,85.68,85.55,85.68,11138.0,71.3016,71.3599,71.2516,71.3599,11138.0
2020-07-30 12:50:00,85.7,85.7,85.5,85.61,18753.0,71.3765,71.3765,71.2099,71.3016,18753.0
2020-07-30 13:00:00,85.59,85.67,85.52,85.54,11347.0,71.2849,71.3515,71.2266,71.2433,11347.0
2020-07-30 13:10:00,85.53,85.62,85.51,85.55,11995.0,71.2349,71.3099,71.2183,71.2516,11995.0
2020-07-30 13:20:00,85.55,85.58,85.41,85.44,14309.0,71.2516,71.2766,71.135,71.16,14309.0
2020-07-30 13:30:00,85.44,85.46,85.33,85.34,16988.0,71.16,71.1766,71.0684,71.0767,16988.0
2020-07-30 13:40:00,85.34,85.43,85.33,85.36,13757.0,71.0767,71.1516,71.0684,71.0933,13757.0
2020-07-30 13:50:00,85.37,85.46,85.35,85.46,18124.0,71.1017,71.1766,71.085,71.1766,18124.0
2020-07-30 14:00:00,85.44,85.47,85.23,85.4,32721.0,71.16,71.185,70.9851,71.1267,32721.0
2020-07-30 14:10:00,85.4,85.5,85.35,85.47,36874.0,71.1267,71.2099,71.085,71.185,36874.0
2020-07-30 14:20:00,85.47,85.64,85.44,85.58,19398.0,71.185,71.3265,71.16,71.2766,19398.0
2020-07-30 14:30:00,85.6,85.65,85.5,85.58,17356.0,71.2932,71.3349,71.2099,71.2766,17356.0
2020-07-30 14:40:00,85.55,85.61,85.49,85.49,23278.0,71.2516,71.3016,71.2016,71.2016,23278.0
2020-07-30 14:50:00,85.51,85.56,85.44,85.49,23683.0,71.2183,71.2599,71.16,71.2016,23683.0
2020-07-30 15:00:00,85.52,85.72,85.49,85.71,30519.0,71.2266,71.3932,71.2016,71.3849,30519.0
2020-07-30 15:10:00,85.7,85.98,85.7,85.96,65776.0,71.3765,71.6097,71.3765,71.5931,65776.0
2020-07-30 15:20:00,85.94,85.97,85.82,85.95,35181.0,71.5764,71.6014,71.4765,71.5847,35181.0
2020-07-30 15:30:00,85.95,85.98,85.56,85.58,116503.0,71.5847,71.6097,71.2599,71.2766,116503.0
2020-07-30 15:40:00,85.57,85.65,85.54,85.65,105138.0,71.2682,71.3349,71.2433,71.3349,105138.0
2020-07-30 15:50:00,85.64,86.07,85.56,86.06,490702.0,71.3265,71.6847,71.2599,71.6764,490702.0
2020-07-31 09:30:00,85.74,86.2,85.24,85.97,34979.0,71.4098,71.793,70.9934,71.6014,34979.0
2020-07-31 09:40:00,85.89,85.91,85.42,85.66,33967.0,71.5348,71.5514,71.1433,71.3432,33967.0
2020-07-31 09:50:00,85.66,85.73,85.49,85.62,19276.0,71.3432,71.4015,71.2016,71.3099,19276.0
2020-07-31 10:00:00,85.53,85.9,85.48,85.89,34508.0,71.2349,71.5431,71.1933,71.5348,34508.0
2020-07-31 10:10:00,85.88,86.03,85.68,85.73,22430.0,71.5264,71.6514,71.3599,71.4015,22430.0
2020-07-31 10:20:00,85.69,85.81,85.49,85.49,18836.0,71.3682,71.4681,71.2016,71.2016,18836.0
2020-07-31 10:30:00,85.52,85.7,85.44,85.66,59243.0,71.2266,71.3765,71.16,71.3432,59243.0
2020-07-31 10:40:00,85.64,85.75,85.64,85.74,48646.0,71.3265,71.4182,71.3265,71.4098,48646.0
2020-07-31 10:50:00,85.74,85.87,85.66,85.66,20977.0,71.4098,71.5181,71.3432,71.3432,20977.0
2020-07-31 11:00:00,85.67,85.87,85.6,85.61,19422.0,71.3515,71.5181,71.2932,71.3016,19422.0
2020-07-31 11:10:00,85.63,85.72,85.53,85.72,22747.0,71.3182,71.3932,71.2349,71.3932,22747.0
2020-07-31 11:20:00,85.7,85.71,85.26,85.38,74389.0,71.3765,71.3849,71.0101,71.11,74389.0
2020-07-31 11:30:00,85.32,85.38,85.16,85.38,36063.0,71.06,71.11,70.9268,71.11,36063.0
2020-07-31 11:40:00,85.38,85.47,85.37,85.4,23136.0,71.11,71.185,71.1017,71.1267,23136.0
2020-07-31 11:50:00,85.4,85.52,85.38,85.47,32200.0,71.1267,71.2266,71.11,71.185,32200.0
2020-07-31 12:00:00,85.45,85.54,85.39,85.43,25057.0,71.1683,71.2433,71.1183,71.1516,25057.0
2020-07-31 12:10:00,85.47,85.56,85.44,85.52,44839.0,71.185,71.2599,71.16,71.2266,44839.0
2020-07-31 12:20:00,85.54,85.57,85.49,85.51,14254.0,71.2433,71.2682,71.2016,71.2183,14254.0
2020-07-31 12:30:00,85.5,85.54,85.4,85.54,69982.0,71.2099,71.2433,71.1267,71.2433,69982.0
2020-07-31 12:40:00,85.52,85.55,85.48,85.5,31980.0,71.2266,71.2516,71.1933,71.2099,31980.0
2020-07-31 12:50:00,85.49,85.53,85.37,85.4,92056.0,71.2016,71.2349,71.1017,71.1267,92056.0
2020-07-31 13:00:00,85.4,85.49,85.38,85.46,50037.0,71.1267,71.2016,71.11,71.1766,50037.0
2020-07-31 13:10:00,85.46,85.55,85.45,85.53,19689.0,71.1766,71.2516,71.1683,71.2349,19689.0
2020-07-31 13:20:00,85.54,85.54,85.44,85.5,19505.0,71.2433,71.2433,71.16,71.2099,19505.0
2020-07-31 13:30:00,85.47,85.51,85.43,85.49,19629.0,71.185,71.2183,71.1516,71.2016,19629.0
2020-07-31 13:40:00,85.51,85.57,85.45,85.57,17011.0,71.2183,71.2682,71.1683,71.2682,17011.0
2020-07-31 13:50:00,85.56,85.68,85.54,85.63,15051.0,71.2599,71.3599,71.2433,71.3182,15051.0
2020-07-31 14:00:00,85.6,85.69,85.57,85.57,13042.0,71.2932,71.3682,71.2682,71.2682,13042.0
2020-07-31 14:10:00,85.56,85.62,85.5,85.54,13509.0,71.2599,71.3099,71.2099,71.2433,13509.0
2020-07-31 14:20:00,85.55,85.67,85.54,85.63,23714.0,71.2516,71.3515,71.2433,71.3182,23714.0
2020-07-31 14:30:00,85.61,85.87,85.58,85.83,57257.0,71.3016,71.5181,71.2766,71.4848,57257.0
2020-07-31 14:40:00,85.82,86.05,85.82,86.04,76673.0,71.4765,71.668,71.4765,71.6597,76673.0
2020-07-31 14:50:00,86.05,86.2,86.04,86.14,54555.0,71.668,71.793,71.6597,71.743,54555.0
2020-07-31 15:00:00,86.15,86.19,86.09,86.19,69802.0,71.7513,71.7846,71.7013,71.7846,69802.0
2020-07-31 15:10:00,86.2,86.36,86.17,86.35,87231.0,71.793,71.9262,71.768,71.9179,87231.0
2020-07-31 15:20:00,86.36,86.57,86.35,86.5,81035.0,71.9262,72.1011,71.9179,72.0428,81035.0
2020-07-31 15:30:00,86.49,86.6,86.48,86.56,89101.0,72.0345,72.1261,72.0262,72.0928,89101.0
2020-07-31 15:40:00,86.56,86.71,86.46,86.71,94430.0,72.0928,72.2177,72.0095,72.2177,94430.0
2020-07-31 15:50:00,86.73,86.97,86.6,86.89,342033.0,72.2344,72.4343,72.1261,72.3676,342033.0
2020-08-03 09:30:00,86.62,86.62,85.6,85.63,63644.0,72.1428,72.1428,71.2932,71.3182,63644.0
2020-08-03 09:40:00,85.57,85.6,85.03,85.47,59014.0,71.2682,71.2932,70.8185,71.185,59014.0
2020-08-03 09:50:00,85.48,85.49,85.09,85.37,58022.0,71.1933,71.2016,70.8685,71.1017,58022.0
2020-08-03 10:00:00,85.39,85.9,85.26,85.8,24999.0,71.1183,71.5431,71.0101,71.4598,24999.0
2020-08-03 10:10:00,85.84,86.03,85.76,85.91,36160.0,71.4931,71.6514,71.4265,71.5514,36160.0
2020-08-03 10:20:00,85.88,85.93,85.7,85.76,49746.0,71.5264,71.5681,71.3765,71.4265,49746.0
2020-08-03 10:30:00,85.76,85.83,85.49,85.73,36466.0,71.4265,71.4848,71.2016,71.4015,36466.0
2020-08-03 10:40:00,85.73,85.77,85.58,85.6,24868.0,71.4015,71.4348,71.2766,71.2932,24868.0
2020-08-03 10:50:00,85.63,85.73,85.58,85.65,30677.0,71.3182,71.4015,71.2766,71.3349,30677.0
2020-08-03 11:00:00,85.66,85.87,85.58,85.59,41705.0,71.3432,71.5181,71.2766,71.2849,41705.0
2020-08-03 11:10:00,85.6,85.73,85.58,85.59,22268.0,71.2932,71.4015,71.2766,71.2849,22268.0
2020-08-03 11:20:00,85.58,85.66,85.53,85.6,24727.0,71.2766,71.3432,71.2349,71.2932,24727.0
2020-08-03 11:30:00,85.58,85.67,85.56,85.6,15275.0,71.2766,71.3515,71.2599,71.2932,15275.0
2020-08-03 11:40:00,85.59,85.69,85.58,85.62,14862.0,71.2849,71.3682,71.2766,71.3099,14862.0
2020-08-03 11:50:00,85.6,85.61,85.23,85.3,16328.0,71.2932,71.3016,70.9851,71.0434,16328.0
2020-08-03 12:00:00,85.29,85.38,85.28,85.37,7720.0,71.035,71.11,71.0267,71.1017,7720.0
2020-08-03 12:10:00,85.37,85.37,85.26,85.27,13617.0,71.1017,71.1017,71.0101,71.0184,13617.0
2020-08-03 12:20:00,85.25,85.29,85.14,85.15,25787.0,71.0017,71.035,70.9101,70.9184,25787.0
2020-08-03 12:30:00,85.12,85.13,85.04,85.08,16336.0,70.8935,70.9018,70.8268,70.8601,16336.0
2020-08-03 12:40:00,85.05,85.12,84.95,85.12,15836.0,70.8352,70.8935,70.7519,70.8935,15836.0
2020-08-03 12:50:00,85.12,85.23,85.11,85.17,15183.0,70.8935,70.9851,70.8851,70.9351,15183.0
2020-08-03 13:00:00,85.19,85.26,85.17,85.19,11007.0,70.9518,71.0101,70.9351,70.9518,11007.0
2020-08-03 13:10:00,85.2,85.33,85.19,85.2,22062.0,70.9601,71.0684,70.9518,70.9601,22062.0
2020-08-03 13:20:00,85.2,85.27,85.15,85.24,75645.0,70.9601,71.0184,70.9184,70.9934,75645.0
2020-08-03 13:30:00,85.23,85.3,85.16,85.2,24504.0,70.9851,71.0434,70.9268,70.9601,24504.0
2020-08-03 13:40:00,85.18,85.22,85.13,85.2,20782.0,70.9434,70.9767,70.9018,70.9601,20782.0
2020-08-03 13:50:00,85.2,85.28,85.17,85.2,23096.0,70.9601,71.0267,70.9351,70.9601,23096.0
2020-08-03 14:00:00,85.21,85.35,85.09,85.33,56118.0,70.9684,71.085,70.8685,71.0684,56118.0
2020-08-03 14:10:00,85.32,85.49,85.23,85.47,21380.0,71.06,71.2016,70.9851,71.185,21380.0
2020-08-03 14:20:00,85.46,85.49,85.27,85.34,15024.0,71.1766,71.2016,71.0184,71.0767,15024.0
2020-08-03 14:30:00,85.34,85.48,85.29,85.41,33395.0,71.0767,71.1933,71.035,71.135,33395.0
2020-08-03 14:40:00,85.43,85.75,85.42,85.74,41268.0,71.1516,71.4182,71.1433,71.4098,41268.0
2020-08-03 14:50:00,85.72,85.89,85.7,85.85,32492.0,71.3932,71.5348,71.3765,71.5015,32492.0
2020-08-03 15:00:00,85.85,85.89,85.74,85.81,35352.0,71.5015,71.5348,71.4098,71.4681,35352.0
2020-08-03 15:10:00,85.81,85.97,85.81,85.92,28927.0,71.4681,71.6014,71.4681,71.5598,28927.0
2020-08-03 15:20:00,85.92,86.01,85.9,85.96,30574.0,71.5598,71.6347,71.5431,71.5931,30574.0
2020-08-03 15:30:00,85.97,86.08,85.83,85.97,51749.0,71.6014,71.693,71.4848,71.6014,51749.0
2020-08-03 15:40:00,85.96,85.99,85.75,85.84,67354.0,71.5931,71.6181,71.4182,71.4931,67354.0
2020-08-03 15:50:00,85.85,86.05,85.74,85.79,235347.0,71.5015,71.668,71.4098,71.4515,235347.0
2020-08-04 09:30:00,85.53,85.84,85.46,85.68,48671.0,71.2349,71.4931,71.1766,71.3599,48671.0
2020-08-04 09:40:00,85.67,85.8,85.55,85.59,25263.0,71.3515,71.4598,71.2516,71.2849,25263.0
2020-08-04 09:50:00,85.6,85.8,85.54,85.57,25464.0,71.2932,71.4598,71.2433,71.2682,25464.0
2020-08-04 10:00:00,85.6,85.82,85.51,85.69,37839.0,71.2932,71.4765,71.2183,71.3682,37839.0
2020-08-04 10:10:00,85.68,85.91,85.68,85.89,15047.0,71.3599,71.5514,71.3599,71.5348,15047.0
2020-08-04 10:20:00,85.86,85.92,85.75,85.89,32842.0,71.5098,71.5598,71.4182,71.5348,32842.0
2020-08-04 10:30:00,85.95,85.98,85.72,85.77,23861.0,71.5847,71.6097,71.3932,71.4348,23861.0
2020-08-04 10:40:00,85.78,86.12,85.73,86.01,41392.0,71.4432,71.7263,71.4015,71.6347,41392.0
2020-08-04 10:50:00,85.99,86.09,85.91,86.05,35231.0,71.6181,71.7013,71.5514,71.668,35231.0
2020-08-04 11:00:00,86.07,86.1,85.84,86.04,32963.0,71.6847,71.7097,71.4931,71.6597,32963.0
2020-08-04 11:10:00,86.03,86.12,86.0,86.0,11745.0,71.6514,71.7263,71.6264,71.6264,11745.0
2020-08-04 11:20:00,86.0,86.54,86.0,86.53,39676.0,71.6264,72.0761,71.6264,72.0678,39676.0
2020-08-04 11:30:00,86.54,86.57,86.38,86.41,11206.0,72.0761,72.1011,71.9429,71.9679,11206.0
2020-08-04 11:40:00,86.36,86.44,86.09,86.38,22574.0,71.9262,71.9928,71.7013,71.9429,22574.0
2020-08-04 11:50:00,86.37,86.59,86.22,86.45,26200.0,71.9345,72.1178,71.8096,72.0012,26200.0
2020-08-04 12:00:00,86.49,86.79,86.49,86.66,20777.0,72.0345,72.2843,72.0345,72.1761,20777.0
2020-08-04 12:10:00,86.64,86.64,86.44,86.49,36714.0,72.1594,72.1594,71.9928,72.0345,36714.0
2020-08-04 12:20:00,86.51,86.59,86.32,86.4,35243.0,72.0511,72.1178,71.8929,71.9595,35243.0
2020-08-04 12:30:00,86.41,86.41,86.27,86.35,25707.0,71.9679,71.9679,71.8513,71.9179,25707.0
2020-08-04 12:40:00,86.35,86.35,86.06,86.25,63229.0,71.9179,71.9179,71.6764,71.8346,63229.0
2020-08-04 12:50:00,86.27,86.27,85.95,85.96,23196.0,71.8513,71.8513,71.5847,71.5931,23196.0
2020-08-04 13:00:00,85.96,86.03,85.84,85.84,30628.0,71.5931,71.6514,71.4931,71.4931,30628.0
2020-08-04 13:10:00,85.84,85.84,85.58,85.77,79128.0,71.4931,71.4931,71.2766,71.4348,79128.0
2020-08-04 13:20:00,85.76,85.87,85.64,85.7,22588.0,71.4265,71.5181,71.3265,71.3765,22588.0
2020-08-04 13:30:00,85.71,85.81,85.42,85.5,27900.0,71.3849,71.4681,71.1433,71.2099,27900.0
2020-08-04 13:40:00,85.51,85.51,85.31,85.36,25649.0,71.2183,71.2183,71.0517,71.0933,25649.0
2020-08-04 13:50:00,85.36,85.38,85.2,85.26,29704.0,71.0933,71.11,70.9601,71.0101,29704.0
2020-08-04 14:00:00,85.25,85.49,85.23,85.41,39113.0,71.0017,71.2016,70.9851,71.135,39113.0
2020-08-04 14:10:00,85.42,85.65,85.4,85.53,40781.0,71.1433,71.3349,71.1267,71.2349,40781.0
2020-08-04 14:20:00,85.51,85.52,85.3,85.38,33388.0,71.2183,71.2266,71.0434,71.11,33388.0
2020-08-04 14:30:00,85.37,85.48,85.3,85.34,32250.0,71.1017,71.1933,71.0434,71.0767,32250.0
2020-08-04 14:40:00,85.35,85.48,85.28,85.39,31208.0,71.085,71.1933,71.0267,71.1183,31208.0
2020-08-04 14:50:00,85.4,85.46,85.32,85.36,28535.0,71.1267,71.1766,71.06,71.0933,28535.0
2020-08-04 15:00:00,85.34,85.44,85.31,85.4,26778.0,71.0767,71.16,71.0517,71.1267,26778.0
2020-08-04 15:10:00,85.4,85.44,85.27,85.28,39265.0,71.1267,71.16,71.0184,71.0267,39265.0
2020-08-04 15:20:00,85.29,85.3,85.22,85.25,36975.0,71.035,71.0434,70.9767,71.0017,36975.0
2020-08-04 15:30:00,85.24,85.27,85.18,85.19,51764.0,70.9934,71.0184,70.9434,70.9518,51764.0
2020-08-04 15:40:00,85.19,85.55,85.19,85.53,67546.0,70.9518,71.2516,70.9518,71.2349,67546.0
2020-08-04 15:50:00,85.55,85.62,85.4,85.57,235178.0,71.2516,71.3099,71.1267,71.2682,235178.0
2020-08-05 09:30:00,85.84,85.93,85.66,85.91,44741.0,71.4931,71.5681,71.3432,71.5514,44741.0
2020-08-05 09:40:00,86.0,86.12,85.52,85.66,33311.0,71.6264,71.7263,71.2266,71.3432,33311.0
2020-08-05 09:50:00,85.7,86.0,85.68,85.68,63099.0,71.3765,71.6264,71.3599,71.3599,63099.0
2020-08-05 10:00:00,85.66,85.87,85.56,85.56,47801.0,71.3432,71.5181,71.2599,71.2599,47801.0
2020-08-05 10:10:00,85.55,85.9,85.51,85.89,28566.0,71.2516,71.5431,71.2183,71.5348,28566.0
2020-08-05 10:20:00,85.88,85.96,85.49,85.59,36839.0,71.5264,71.5931,71.2016,71.2849,36839.0
2020-08-05 10:30:00,85.56,85.56,85.25,85.25,26755.0,71.2599,71.2599,71.0017,71.0017,26755.0
2020-08-05 10:40:00,85.25,85.67,85.23,85.55,32195.0,71.0017,71.3515,70.9851,71.2516,32195.0
2020-08-05 10:50:00,85.55,85.57,85.15,85.15,24167.0,71.2516,71.2682,70.9184,70.9184,24167.0
2020-08-05 11:00:00,85.15,85.26,85.07,85.22,22318.0,70.9184,71.0101,70.8518,70.9767,22318.0
2020-08-05 11:10:00,85.21,85.49,85.16,85.48,29636.0,70.9684,71.2016,70.9268,71.1933,29636.0
2020-08-05 11:20:00,85.47,85.53,85.11,85.17,34288.0,71.185,71.2349,70.8851,70.9351,34288.0
2020-08-05 11:30:00,85.17,85.17,85.05,85.07,14403.0,70.9351,70.9351,70.8352,70.8518,14403.0
2020-08-05 11:40:00,85.1,85.12,84.79,84.83,53769.0,70.8768,70.8935,70.6186,70.6519,53769.0
2020-08-05 11:50:00,84.85,84.89,84.5,84.52,21463.0,70.6686,70.7019,70.3771,70.3937,21463.0
2020-08-05 12:00:00,84.53,84.72,84.5,84.67,29979.0,70.4021,70.5603,70.3771,70.5187,29979.0
2020-08-05 12:10:00,84.68,84.91,84.68,84.76,22173.0,70.527,70.7186,70.527,70.5936,22173.0
2020-08-05 12:20:00,84.75,84.83,84.67,84.71,19451.0,70.5853,70.6519,70.5187,70.552,19451.0
2020-08-05 12:30:00,84.73,85.01,84.71,85.0,11219.0,70.5686,70.8018,70.552,70.7935,11219.0
2020-08-05 12:40:00,84.97,84.97,84.82,84.9,14577.0,70.7685,70.7685,70.6436,70.7102,14577.0
2020-08-05 12:50:00,84.9,84.95,84.77,84.88,23573.0,70.7102,70.7519,70.602,70.6936,23573.0
2020-08-05 13:00:00,84.88,84.9,84.76,84.9,14264.0,70.6936,70.7102,70.5936,70.7102,14264.0
2020-08-05 13:10:00,84.9,84.91,84.79,84.87,26065.0,70.7102,70.7186,70.6186,70.6852,26065.0
2020-08-05 13:20:00,84.87,84.89,84.8,84.82,17497.0,70.6852,70.7019,70.6269,70.6436,17497.0
2020-08-05 13:30:00,84.81,84.87,84.72,84.87,18667.0,70.6353,70.6852,70.5603,70.6852,18667.0
2020-08-05 13:40:00,84.86,84.86,84.74,84.82,63122.0,70.6769,70.6769,70.577,70.6436,63122.0
2020-08-05 13:50:00,84.83,84.95,84.82,84.86,52459.0,70.6519,70.7519,70.6436,70.6769,52459.0
2020-08-05 14:00:00,84.85,84.91,84.85,84.89,16819.0,70.6686,70.7186,70.6686,70.7019,16819.0
2020-08-05 14:10:00,84.89,84.92,84.88,84.9,23364.0,70.7019,70.7269,70.6936,70.7102,23364.0
2020-08-05 14:20:00,84.86,84.94,84.86,84.9,28362.0,70.6769,70.7435,70.6769,70.7102,28362.0
2020-08-05 14:30:00,84.89,84.89,84.84,84.87,24287.0,70.7019,70.7019,70.6603,70.6852,24287.0
2020-08-05 14:40:00,84.87,84.93,84.84,84.86,32873.0,70.6852,70.7352,70.6603,70.6769,32873.0
2020-08-05 14:50:00,84.85,84.88,84.78,84.8,18866.0,70.6686,70.6936,70.6103,70.6269,18866.0
2020-08-05 15:00:00,84.8,84.86,84.76,84.77,31253.0,70.6269,70.6769,70.5936,70.602,31253.0
2020-08-05 15:10:00,84.77,84.78,84.65,84.71,27432.0,70.602,70.6103,70.502,70.552,27432.0
2020-08-05 15:20:00,84.71,84.8,84.66,84.76,30792.0,70.552,70.6269,70.5103,70.5936,30792.0
2020-08-05 15:30:00,84.77,84.82,84.72,84.75,28411.0,70.602,70.6436,70.5603,70.5853,28411.0
2020-08-05 15:40:00,84.75,84.8,84.61,84.66,84448.0,70.5853,70.6269,70.4687,70.5103,84448.0
2020-08-05 15:50:00,84.65,84.85,84.58,84.8,268464.0,70.502,70.6686,70.4437,70.6269,268464.0
2020-08-06 09:30:00,84.01,85.21,82.77,83.7,99020.0,69.969,70.9684,68.9362,69.7108,99020.0
2020-08-06 09:40:00,83.7,84.59,83.7,84.49,38955.0,69.7108,70.452,69.7108,70.3688,38955.0
2020-08-06 09:50:00,84.49,84.65,84.08,84.2,51181.0,70.3688,70.502,70.0273,70.1272,51181.0
2020-08-06 10:00:00,84.25,84.62,84.21,84.54,55764.0,70.1689,70.477,70.1356,70.4104,55764.0
2020-08-06 10:10:00,84.56,84.89,84.37,84.88,42843.0,70.4271,70.7019,70.2688,70.6936,42843.0
2020-08-06 10:20:00,84.89,85.6,84.89,85.43,72505.0,70.7019,71.2932,70.7019,71.1516,72505.0
2020-08-06 10:30:00,85.44,85.51,85.0,85.02,35128.0,71.16,71.2183,70.7935,70.8102,35128.0
2020-08-06 10:40:00,85.02,85.06,84.88,84.98,23250.0,70.8102,70.8435,70.6936,70.7769,23250.0
2020-08-06 10:50:00,84.97,84.99,84.72,84.85,51243.0,70.7685,70.7852,70.5603,70.6686,51243.0
2020-08-06 11:00:00,84.9,85.03,84.81,84.81,28354.0,70.7102,70.8185,70.6353,70.6353,28354.0
2020-08-06 11:10:00,84.79,84.79,84.3,84.41,32399.0,70.6186,70.6186,70.2105,70.3021,32399.0
2020-08-06 11:20:00,84.39,84.5,84.26,84.31,24385.0,70.2855,70.3771,70.1772,70.2188,24385.0
2020-08-06 11:30:00,84.29,84.41,84.29,84.33,31700.0,70.2022,70.3021,70.2022,70.2355,31700.0
2020-08-06 11:40:00,84.36,84.38,84.11,84.18,29715.0,70.2605,70.2771,70.0523,70.1106,29715.0
2020-08-06 11:50:00,84.21,84.27,84.11,84.14,23776.0,70.1356,70.1855,70.0523,70.0773,23776.0
2020-08-06 12:00:00,84.12,84.24,84.12,84.22,10396.0,70.0606,70.1605,70.0606,70.1439,10396.0
2020-08-06 12:10:00,84.24,84.41,84.06,84.08,21748.0,70.1605,70.3021,70.0106,70.0273,21748.0
2020-08-06 12:20:00,84.09,84.16,84.02,84.16,22850.0,70.0356,70.0939,69.9773,70.0939,22850.0
2020-08-06 12:30:00,84.19,84.37,84.16,84.36,17274.0,70.1189,70.2688,70.0939,70.2605,17274.0
2020-08-06 12:40:00,84.35,84.48,84.26,84.47,15388.0,70.2522,70.3604,70.1772,70.3521,15388.0
2020-08-06 12:50:00,84.49,84.67,84.43,84.67,23308.0,70.3688,70.5187,70.3188,70.5187,23308.0
2020-08-06 13:00:00,84.68,84.72,84.6,84.67,12623.0,70.527,70.5603,70.4604,70.5187,12623.0
2020-08-06 13:10:00,84.69,84.7,84.63,84.7,13689.0,70.5353,70.5437,70.4854,70.5437,13689.0
2020-08-06 13:20:00,84.69,84.8,84.62,84.78,21626.0,70.5353,70.6269,70.477,70.6103,21626.0
2020-08-06 13:30:00,84.79,84.82,84.67,84.72,39614.0,70.6186,70.6436,70.5187,70.5603,39614.0
2020-08-06 13:40:00,84.74,84.85,84.73,84.81,20483.0,70.577,70.6686,70.5686,70.6353,20483.0
2020-08-06 13:50:00,84.81,84.91,84.76,84.89,21475.0,70.6353,70.7186,70.5936,70.7019,21475.0
2020-08-06 14:00:00,84.89,85.04,84.89,85.0,28686.0,70.7019,70.8268,70.7019,70.7935,28686.0
2020-08-06 14:10:00,85.0,85.02,84.78,84.9,34108.0,70.7935,70.8102,70.6103,70.7102,34108.0
2020-08-06 14:20:00,84.91,84.96,84.88,84.92,16019.0,70.7186,70.7602,70.6936,70.7269,16019.0
2020-08-06 14:30:00,84.93,85.07,84.92,85.01,16455.0,70.7352,70.8518,70.7269,70.8018,16455.0
2020-08-06 14:40:00,85.01,85.01,84.83,84.85,16050.0,70.8018,70.8018,70.6519,70.6686,16050.0
2020-08-06 14:50:00,84.84,84.89,84.8,84.84,13432.0,70.6603,70.7019,70.6269,70.6603,13432.0
2020-08-06 15:00:00,84.85,85.02,84.85,85.0,31079.0,70.6686,70.8102,70.6686,70.7935,31079.0
2020-08-06 15:10:00,85.01,85.04,84.77,84.92,23148.0,70.8018,70.8268,70.602,70.7269,23148.0
2020-08-06 15:20:00,84.92,84.97,84.86,84.9,78233.0,70.7269,70.7685,70.6769,70.7102,78233.0
2020-08-06 15:30:00,84.9,85.03,84.84,84.85,85636.0,70.7102,70.8185,70.6603,70.6686,85636.0
2020-08-06 15:40:00,84.84,85.08,84.8,85.04,108505.0,70.6603,70.8601,70.6269,70.8268,108505.0
2020-08-06 15:50:00,85.03,85.47,85.03,85.37,374090.0,70.8185,71.185,70.8185,71.1017,374090.0
2020-08-07 09:30:00,84.25,85.26,84.25,85.22,137757.0,70.7361,71.584,70.7361,71.5505,137757.0
2020-08-07 09:40:00,85.26,85.6,85.26,85.47,60168.0,71.584,71.8695,71.584,71.7604,60168.0
2020-08-07 09:50:00,85.52,85.69,85.39,85.45,36944.0,71.8023,71.9451,71.6932,71.7436,36944.0
2020-08-07 10:00:00,85.46,85.68,85.44,85.65,34475.0,71.752,71.9367,71.7352,71.9115,34475.0
2020-08-07 10:10:00,85.67,85.7,85.41,85.63,38276.0,71.9283,71.9535,71.71,71.8947,38276.0
2020-08-07 10:20:00,85.64,85.71,85.48,85.64,40251.0,71.9031,71.9619,71.7688,71.9031,40251.0
2020-08-07 10:30:00,85.62,85.9,85.55,85.82,34175.0,71.8863,72.1214,71.8275,72.0542,34175.0
2020-08-07 10:40:00,85.82,86.01,85.71,85.97,37983.0,72.0542,72.2137,71.9619,72.1802,37983.0
2020-08-07 10:50:00,85.97,86.14,85.85,85.94,38166.0,72.1802,72.3229,72.0794,72.155,38166.0
2020-08-07 11:00:00,85.94,85.98,85.71,85.9,34864.0,72.155,72.1886,71.9619,72.1214,34864.0
2020-08-07 11:10:00,85.87,86.09,85.84,86.02,30237.0,72.0962,72.2809,72.071,72.2221,30237.0
2020-08-07 11:20:00,86.01,86.26,86.01,86.2,26073.0,72.2137,72.4236,72.2137,72.3733,26073.0
2020-08-07 11:30:00,86.22,86.65,86.2,86.51,52332.0,72.3901,72.7511,72.3733,72.6335,52332.0
2020-08-07 11:40:00,86.52,86.66,86.44,86.66,55345.0,72.6419,72.7595,72.5748,72.7595,55345.0
2020-08-07 11:50:00,86.67,86.82,86.66,86.73,39940.0,72.7679,72.8938,72.7595,72.8183,39940.0
2020-08-07 12:00:00,86.73,86.78,86.66,86.73,35356.0,72.8183,72.8602,72.7595,72.8183,35356.0
2020-08-07 12:10:00,86.73,86.77,86.63,86.64,39119.0,72.8183,72.8518,72.7343,72.7427,39119.0
2020-08-07 12:20:00,86.64,86.76,86.61,86.71,25205.0,72.7427,72.8434,72.7175,72.8015,25205.0
2020-08-07 12:30:00,86.7,86.73,86.59,86.72,18219.0,72.7931,72.8183,72.7007,72.8099,18219.0
2020-08-07 12:40:00,86.72,86.88,86.71,86.87,25065.0,72.8099,72.9442,72.8015,72.9358,25065.0
2020-08-07 12:50:00,86.89,87.0,86.86,86.92,22160.0,72.9526,73.0449,72.9274,72.9778,22160.0
2020-08-07 13:00:00,86.92,86.99,86.87,86.93,23442.0,72.9778,73.0365,72.9358,72.9862,23442.0
2020-08-07 13:10:00,86.89,87.15,86.87,87.0,29320.0,72.9526,73.1709,72.9358,73.0449,29320.0
2020-08-07 13:20:00,86.97,87.02,86.87,86.98,17955.0,73.0198,73.0617,72.9358,73.0282,17955.0
2020-08-07 13:30:00,86.98,87.04,86.87,86.9,24097.0,73.0282,73.0785,72.9358,72.961,24097.0
2020-08-07 13:40:00,86.9,86.94,86.86,86.9,64148.0,72.961,72.9946,72.9274,72.961,64148.0
2020-08-07 13:50:00,86.91,86.96,86.66,86.67,49593.0,72.9694,73.0114,72.7595,72.7679,49593.0
2020-08-07 14:00:00,86.69,86.71,86.19,86.29,34633.0,72.7847,72.8015,72.3649,72.4488,34633.0
2020-08-07 14:10:00,86.3,86.42,86.06,86.15,28358.0,72.4572,72.558,72.2557,72.3313,28358.0
2020-08-07 14:20:00,86.15,86.58,86.15,86.42,18232.0,72.3313,72.6923,72.3313,72.558,18232.0
2020-08-07 14:30:00,86.41,86.56,86.39,86.52,15275.0,72.5496,72.6755,72.5328,72.6419,15275.0
2020-08-07 14:40:00,86.52,86.67,86.48,86.59,19167.0,72.6419,72.7679,72.6084,72.7007,19167.0
2020-08-07 14:50:00,86.59,86.75,86.59,86.69,18828.0,72.7007,72.835,72.7007,72.7847,18828.0
2020-08-07 15:00:00,86.68,86.76,86.58,86.7,19759.0,72.7763,72.8434,72.6923,72.7931,19759.0
2020-08-07 15:10:00,86.72,86.75,86.57,86.64,30205.0,72.8099,72.835,72.6839,72.7427,30205.0
2020-08-07 15:20:00,86.67,86.78,86.62,86.67,24252.0,72.7679,72.8602,72.7259,72.7679,24252.0
2020-08-07 15:30:00,86.7,86.87,86.64,86.77,32729.0,72.7931,72.9358,72.7427,72.8518,32729.0
2020-08-07 15:40:00,86.76,86.9,86.68,86.86,46515.0,72.8434,72.961,72.7763,72.9274,46515.0
2020-08-07 15:50:00,86.87,86.87,86.54,86.61,177675.0,72.9358,72.9358,72.6587,72.7175,177675.0
2020-08-10 09:30:00,86.94,86.94,85.81,86.02,55800.0,72.9946,72.9946,72.0458,72.2221,55800.0
2020-08-10 09:40:00,85.98,86.19,85.83,85.94,28649.0,72.1886,72.3649,72.0626,72.155,28649.0
2020-08-10 09:50:00,85.95,86.28,85.95,86.01,31519.0,72.1634,72.4404,72.1634,72.2137,31519.0
2020-08-10 10:00:00,86.01,86.5,85.93,86.44,29532.0,72.2137,72.6251,72.1466,72.5748,29532.0
2020-08-10 10:10:00,86.46,86.64,86.37,86.62,19164.0,72.5916,72.7427,72.516,72.7259,19164.0
2020-08-10 10:20:00,86.62,86.89,86.62,86.74,13635.0,72.7259,72.9526,72.7259,72.8266,13635.0
2020-08-10 10:30:00,86.75,86.76,86.29,86.31,34235.0,72.835,72.8434,72.4488,72.4656,34235.0
2020-08-10 10:40:00,86.32,86.38,86.2,86.24,26513.0,72.474,72.5244,72.3733,72.4069,26513.0
2020-08-10 10:50:00,86.17,86.2,85.63,85.65,197148.0,72.3481,72.3733,71.8947,71.9115,197148.0
2020-08-10 11:00:00,85.65,86.1,85.58,85.88,125667.0,71.9115,72.2893,71.8527,72.1046,125667.0
2020-08-10 11:10:00,85.88,85.99,85.8,85.87,41121.0,72.1046,72.197,72.0374,72.0962,41121.0
2020-08-10 11:20:00,85.88,85.9,85.73,85.77,48021.0,72.1046,72.1214,71.9787,72.0122,48021.0
2020-08-10 11:30:00,85.78,85.94,85.71,85.92,42329.0,72.0206,72.155,71.9619,72.1382,42329.0
2020-08-10 11:40:00,85.97,86.28,85.97,86.27,38950.0,72.1802,72.4404,72.1802,72.432,38950.0
2020-08-10 11:50:00,86.27,86.29,86.02,86.18,25290.0,72.432,72.4488,72.2221,72.3565,25290.0
2020-08-10 12:00:00,86.19,86.19,85.94,85.94,48291.0,72.3649,72.3649,72.155,72.155,48291.0
2020-08-10 12:10:00,85.96,85.96,85.8,85.82,16979.0,72.1718,72.1718,72.0374,72.0542,16979.0
2020-08-10 12:20:00,85.83,85.84,85.66,85.72,49509.0,72.0626,72.071,71.9199,71.9703,49509.0
2020-08-10 12:30:00,85.72,85.72,85.5,85.53,87068.0,71.9703,71.9703,71.7855,71.8107,87068.0
2020-08-10 12:40:00,85.53,85.83,85.5,85.77,92768.0,71.8107,72.0626,71.7855,72.0122,92768.0
2020-08-10 12:50:00,85.75,85.82,85.68,85.74,25058.0,71.9954,72.0542,71.9367,71.9871,25058.0
2020-08-10 13:00:00,85.74,85.76,85.64,85.66,15755.0,71.9871,72.0038,71.9031,71.9199,15755.0
2020-08-10 13:10:00,85.65,85.92,85.61,85.9,23310.0,71.9115,72.1382,71.8779,72.1214,23310.0
2020-08-10 13:20:00,85.92,85.92,85.65,85.73,40739.0,72.1382,72.1382,71.9115,71.9787,40739.0
2020-08-10 13:30:00,85.74,85.82,85.69,85.78,24038.0,71.9871,72.0542,71.9451,72.0206,24038.0
2020-08-10 13:40:00,85.75,85.81,85.74,85.81,14294.0,71.9954,72.0458,71.9871,72.0458,14294.0
2020-08-10 13:50:00,85.81,85.99,85.8,85.96,20877.0,72.0458,72.197,72.0374,72.1718,20877.0
2020-08-10 14:00:00,85.95,86.03,85.88,85.98,37552.0,72.1634,72.2305,72.1046,72.1886,37552.0
2020-08-10 14:10:00,85.96,85.99,85.81,85.84,17238.0,72.1718,72.197,72.0458,72.071,17238.0
2020-08-10 14:20:00,85.84,85.85,85.66,85.76,51000.0,72.071,72.0794,71.9199,72.0038,51000.0
2020-08-10 14:30:00,85.77,85.77,85.57,85.66,87562.0,72.0122,72.0122,71.8443,71.9199,87562.0
2020-08-10 14:40:00,85.68,85.99,85.67,85.98,33659.0,71.9367,72.197,71.9283,72.1886,33659.0
2020-08-10 14:50:00,85.97,86.04,85.83,86.03,220715.0,72.1802,72.2389,72.0626,72.2305,220715.0
2020-08-10 15:00:00,86.05,86.05,85.86,85.91,41047.0,72.2473,72.2473,72.0878,72.1298,41047.0
2020-08-10 15:10:00,85.91,85.99,85.88,85.91,19908.0,72.1298,72.197,72.1046,72.1298,19908.0
2020-08-10 15:20:00,85.91,86.19,85.89,86.03,32749.0,72.1298,72.3649,72.113,72.2305,32749.0
2020-08-10 15:30:00,86.02,86.03,85.92,86.0,149864.0,72.2221,72.2305,72.1382,72.2053,149864.0
2020-08-10 15:40:00,86.0,86.03,85.89,85.92,64454.0,72.2053,72.2305,72.113,72.1382,64454.0
2020-08-10 15:50:00,85.95,85.97,85.77,85.97,168345.0,72.1634,72.1802,72.0122,72.1802,168345.0
2020-08-11 09:30:00,85.2,85.22,84.18,84.92,234987.0,71.5337,71.5505,70.6773,71.2986,234987.0
2020-08-11 09:40:00,84.92,85.07,84.72,85.07,70632.0,71.2986,71.4245,71.1307,71.4245,70632.0
2020-08-11 09:50:00,85.04,85.14,84.81,85.13,67440.0,71.3993,71.4833,71.2062,71.4749,67440.0
2020-08-11 10:00:00,85.12,85.27,84.91,85.1,170405.0,71.4665,71.5924,71.2902,71.4497,170405.0
2020-08-11 10:10:00,85.1,85.18,84.65,84.68,88030.0,71.4497,71.5169,71.0719,71.0971,88030.0
2020-08-11 10:20:00,84.66,84.9,84.26,84.33,123662.0,71.0803,71.2818,70.7444,70.8032,123662.0
2020-08-11 10:30:00,84.33,84.44,83.93,83.93,162088.0,70.8032,70.8956,70.4674,70.4674,162088.0
2020-08-11 10:40:00,83.91,83.99,83.52,83.7,65120.0,70.4506,70.5178,70.1231,70.2743,65120.0
2020-08-11 10:50:00,83.69,83.8,83.57,83.63,45935.0,70.2659,70.3582,70.1651,70.2155,45935.0
2020-08-11 11:00:00,83.64,83.65,83.13,83.22,75149.0,70.2239,70.2323,69.7957,69.8713,75149.0
2020-08-11 11:10:00,83.27,83.27,82.87,83.22,50658.0,69.9132,69.9132,69.5774,69.8713,50658.0
2020-08-11 11:20:00,83.22,83.58,83.22,83.56,69283.0,69.8713,70.1735,69.8713,70.1567,69283.0
2020-08-11 11:30:00,83.57,83.69,83.29,83.32,91727.0,70.1651,70.2659,69.93,69.9552,91727.0
2020-08-11 11:40:00,83.33,83.42,83.14,83.36,66459.0,69.9636,70.0392,69.8041,69.9888,66459.0
2020-08-11 11:50:00,83.36,83.61,83.34,83.53,100665.0,69.9888,70.1987,69.972,70.1315,100665.0
2020-08-11 12:00:00,83.54,83.72,83.43,83.64,56960.0,70.1399,70.2911,70.0476,70.2239,56960.0
2020-08-11 12:10:00,83.59,83.6,83.37,83.38,59007.0,70.1819,70.1903,69.9972,70.0056,59007.0
2020-08-11 12:20:00,83.37,83.5,83.33,83.49,216920.0,69.9972,70.1064,69.9636,70.098,216920.0
2020-08-11 12:30:00,83.48,83.78,83.45,83.52,130201.0,70.0896,70.3414,70.0644,70.1231,130201.0
2020-08-11 12:40:00,83.53,83.53,83.3,83.45,53533.0,70.1315,70.1315,69.9384,70.0644,53533.0
2020-08-11 12:50:00,83.45,83.58,83.41,83.53,75627.0,70.0644,70.1735,70.0308,70.1315,75627.0
2020-08-11 13:00:00,83.53,83.54,83.38,83.47,67667.0,70.1315,70.1399,70.0056,70.0812,67667.0
2020-08-11 13:10:00,83.47,83.5,83.41,83.47,47344.0,70.0812,70.1064,70.0308,70.0812,47344.0
2020-08-11 13:20:00,83.47,83.51,83.42,83.45,51519.0,70.0812,70.1148,70.0392,70.0644,51519.0
2020-08-11 13:30:00,83.45,83.5,83.39,83.45,57553.0,70.0644,70.1064,70.014,70.0644,57553.0
2020-08-11 13:40:00,83.46,83.57,83.43,83.51,86637.0,70.0728,70.1651,70.0476,70.1148,86637.0
2020-08-11 13:50:00,83.51,83.51,83.43,83.47,104047.0,70.1148,70.1148,70.0476,70.0812,104047.0
2020-08-11 14:00:00,83.47,83.72,83.46,83.72,53527.0,70.0812,70.2911,70.0728,70.2911,53527.0
2020-08-11 14:10:00,83.71,83.88,83.66,83.81,66575.0,70.2827,70.4254,70.2407,70.3666,66575.0
2020-08-11 14:20:00,83.82,83.9,83.74,83.74,53196.0,70.375,70.4422,70.3079,70.3079,53196.0
2020-08-11 14:30:00,83.74,83.76,83.61,83.71,87304.0,70.3079,70.3246,70.1987,70.2827,87304.0
2020-08-11 14:40:00,83.7,83.75,83.43,83.48,69148.0,70.2743,70.3163,70.0476,70.0896,69148.0
2020-08-11 14:50:00,83.49,83.72,83.46,83.72,81083.0,70.098,70.2911,70.0728,70.2911,81083.0
2020-08-11 15:00:00,83.72,83.83,83.65,83.82,79743.0,70.2911,70.3834,70.2323,70.375,79743.0
2020-08-11 15:10:00,83.82,83.96,83.49,83.54,118434.0,70.375,70.4926,70.098,70.1399,118434.0
2020-08-11 15:20:00,83.54,83.69,83.53,83.59,83143.0,70.1399,70.2659,70.1315,70.1819,83143.0
2020-08-11 15:30:00,83.58,83.59,83.39,83.44,142969.0,70.1735,70.1819,70.014,70.056,142969.0
2020-08-11 15:40:00,83.45,83.58,83.38,83.52,345084.0,70.0644,70.1735,70.0056,70.1231,345084.0
2020-08-11 15:50:00,83.51,83.52,82.97,83.3,931409.0,70.1148,70.1231,69.6614,69.9384,931409.0
2020-08-12 09:30:00,83.75,84.6,83.73,84.59,277620.0,70.3163,71.0299,70.2995,71.0215,277620.0
2020-08-12 09:40:00,84.59,84.62,84.25,84.27,70171.0,71.0215,71.0467,70.7361,70.7528,70171.0
2020-08-12 09:50:00,84.28,84.55,84.14,84.46,210267.0,70.7612,70.9879,70.6437,70.9124,210267.0
2020-08-12 10:00:00,84.48,84.83,84.48,84.62,90691.0,70.9292,71.223,70.9292,71.0467,90691.0
2020-08-12 10:10:00,84.62,84.72,84.48,84.56,91597.0,71.0467,71.1307,70.9292,70.9963,91597.0
2020-08-12 10:20:00,84.55,84.71,84.27,84.37,45771.0,70.9879,71.1223,70.7528,70.8368,45771.0
2020-08-12 10:30:00,84.43,84.93,84.43,84.93,129727.0,70.8872,71.307,70.8872,71.307,129727.0
2020-08-12 10:40:00,84.95,85.11,84.91,84.95,69231.0,71.3238,71.4581,71.2902,71.3238,69231.0
2020-08-12 10:50:00,84.95,85.01,84.79,84.81,84315.0,71.3238,71.3741,71.1894,71.2062,84315.0
2020-08-12 11:00:00,84.79,84.83,84.5,84.55,59007.0,71.1894,71.223,70.946,70.9879,59007.0
2020-08-12 11:10:00,84.55,84.61,84.42,84.44,84768.0,70.9879,71.0383,70.8788,70.8956,84768.0
2020-08-12 11:20:00,84.42,84.7,84.38,84.59,32871.0,70.8788,71.1139,70.8452,71.0215,32871.0
2020-08-12 11:30:00,84.58,84.76,84.48,84.66,65894.0,71.0131,71.1642,70.9292,71.0803,65894.0
2020-08-12 11:40:00,84.67,84.67,84.37,84.42,68292.0,71.0887,71.0887,70.8368,70.8788,68292.0
2020-08-12 11:50:00,84.42,84.63,84.4,84.54,52485.0,70.8788,71.0551,70.862,70.9795,52485.0
2020-08-12 12:00:00,84.55,84.78,84.55,84.78,33699.0,70.9879,71.181,70.9879,71.181,33699.0
2020-08-12 12:10:00,84.77,84.9,84.7,84.83,67384.0,71.1726,71.2818,71.1139,71.223,67384.0
2020-08-12 12:20:00,84.83,84.88,84.74,84.82,56405.0,71.223,71.265,71.1475,71.2146,56405.0
2020-08-12 12:30:00,84.82,84.82,84.57,84.6,21530.0,71.2146,71.2146,71.0047,71.0299,21530.0
2020-08-12 12:40:00,84.57,84.65,84.43,84.47,24777.0,71.0047,71.0719,70.8872,70.9208,24777.0
2020-08-12 12:50:00,84.42,84.48,84.27,84.28,26104.0,70.8788,70.9292,70.7528,70.7612,26104.0
2020-08-12 13:00:00,84.29,84.49,84.28,84.43,10071.0,70.7696,70.9376,70.7612,70.8872,10071.0
2020-08-12 13:10:00,84.44,84.57,84.33,84.5,25255.0,70.8956,71.0047,70.8032,70.946,25255.0
2020-08-12 13:20:00,84.51,84.51,84.26,84.27,67209.0,70.9543,70.9543,70.7444,70.7528,67209.0
2020-08-12 13:30:00,84.27,84.54,84.22,84.47,14147.0,70.7528,70.9795,70.7109,70.9208,14147.0
2020-08-12 13:40:00,84.48,84.55,84.42,84.5,11768.0,70.9292,70.9879,70.8788,70.946,11768.0
2020-08-12 13:50:00,84.49,84.59,84.48,84.56,14370.0,70.9376,71.0215,70.9292,70.9963,14370.0
2020-08-12 14:00:00,84.55,84.6,84.5,84.52,19856.0,70.9879,71.0299,70.946,70.9627,19856.0
2020-08-12 14:10:00,84.51,84.66,84.51,84.59,15685.0,70.9543,71.0803,70.9543,71.0215,15685.0
2020-08-12 14:20:00,84.6,84.64,84.51,84.57,31313.0,71.0299,71.0635,70.9543,71.0047,31313.0
2020-08-12 14:30:00,84.59,84.62,84.46,84.49,25165.0,71.0215,71.0467,70.9124,70.9376,25165.0
2020-08-12 14:40:00,84.5,84.59,84.49,84.53,29079.0,70.946,71.0215,70.9376,70.9711,29079.0
2020-08-12 14:50:00,84.52,84.64,84.49,84.54,53159.0,70.9627,71.0635,70.9376,70.9795,53159.0
2020-08-12 15:00:00,84.54,84.61,84.44,84.45,40830.0,70.9795,71.0383,70.8956,70.904,40830.0
2020-08-12 15:10:00,84.45,84.53,84.34,84.44,67426.0,70.904,70.9711,70.8116,70.8956,67426.0
2020-08-12 15:20:00,84.43,84.58,84.36,84.38,66184.0,70.8872,71.0131,70.8284,70.8452,66184.0
2020-08-12 15:30:00,84.38,84.38,84.15,84.33,79562.0,70.8452,70.8452,70.6521,70.8032,79562.0
2020-08-12 15:40:00,84.32,84.41,84.25,84.26,129320.0,70.7948,70.8704,70.7361,70.7444,129320.0
2020-08-12 15:50:00,84.26,84.28,84.09,84.15,413066.0,70.7444,70.7612,70.6017,70.6521,413066.0
2020-08-13 09:30:00,83.57,83.87,83.36,83.58,123662.0,70.1651,70.417,69.9888,70.1735,123662.0
2020-08-13 09:40:00,83.59,83.91,83.58,83.9,11958.0,70.1819,70.4506,70.1735,70.4422,11958.0
2020-08-13 09:50:00,83.88,84.01,83.68,83.74,21641.0,70.4254,70.5345,70.2575,70.3079,21641.0
2020-08-13 10:00:00,83.73,83.81,83.55,83.58,17230.0,70.2995,70.3666,70.1483,70.1735,17230.0
2020-08-13 10:10:00,83.58,83.77,83.56,83.74,26835.0,70.1735,70.333,70.1567,70.3079,26835.0
2020-08-13 10:20:00,83.74,83.8,83.58,83.59,18135.0,70.3079,70.3582,70.1735,70.1819,18135.0
2020-08-13 10:30:00,83.58,83.72,83.51,83.52,22559.0,70.1735,70.2911,70.1148,70.1231,22559.0
2020-08-13 10:40:00,83.51,83.75,83.42,83.75,65850.0,70.1148,70.3163,70.0392,70.3163,65850.0
2020-08-13 10:50:00,83.75,83.84,83.64,83.71,70510.0,70.3163,70.3918,70.2239,70.2827,70510.0
2020-08-13 11:00:00,83.7,83.71,83.43,83.44,26258.0,70.2743,70.2827,70.0476,70.056,26258.0
2020-08-13 11:10:00,83.44,83.49,83.36,83.38,18876.0,70.056,70.098,69.9888,70.0056,18876.0
2020-08-13 11:20:00,83.38,83.48,83.34,83.44,22318.0,70.0056,70.0896,69.972,70.056,22318.0
2020-08-13 11:30:00,83.44,83.54,83.37,83.45,77113.0,70.056,70.1399,69.9972,70.0644,77113.0
2020-08-13 11:40:00,83.45,83.58,83.43,83.57,13856.0,70.0644,70.1735,70.0476,70.1651,13856.0
2020-08-13 11:50:00,83.56,83.57,83.51,83.51,13193.0,70.1567,70.1651,70.1148,70.1148,13193.0
2020-08-13 12:00:00,83.51,83.64,83.46,83.62,18370.0,70.1148,70.2239,70.0728,70.2071,18370.0
2020-08-13 12:10:00,83.59,83.62,83.34,83.34,19216.0,70.1819,70.2071,69.972,69.972,19216.0
2020-08-13 12:20:00,83.34,83.4,83.27,83.31,21947.0,69.972,70.0224,69.9132,69.9468,21947.0
2020-08-13 12:30:00,83.32,83.33,83.11,83.24,19113.0,69.9552,69.9636,69.7789,69.8881,19113.0
2020-08-13 12:40:00,83.24,83.32,83.21,83.3,26423.0,69.8881,69.9552,69.8629,69.9384,26423.0
2020-08-13 12:50:00,83.28,83.5,83.25,83.49,22939.0,69.9216,70.1064,69.8965,70.098,22939.0
2020-08-13 13:00:00,83.5,83.6,83.49,83.59,62325.0,70.1064,70.1903,70.098,70.1819,62325.0
2020-08-13 13:10:00,83.58,83.7,83.52,83.69,11812.0,70.1735,70.2743,70.1231,70.2659,11812.0
2020-08-13 13:20:00,83.68,83.97,83.62,83.9,122875.0,70.2575,70.501,70.2071,70.4422,122875.0
2020-08-13 13:30:00,83.91,83.94,83.67,83.74,15366.0,70.4506,70.4758,70.2491,70.3079,15366.0
2020-08-13 13:40:00,83.76,83.82,83.69,83.76,15492.0,70.3246,70.375,70.2659,70.3246,15492.0
2020-08-13 13:50:00,83.76,83.78,83.68,83.68,17116.0,70.3246,70.3414,70.2575,70.2575,17116.0
2020-08-13 14:00:00,83.69,83.81,83.6,83.77,16533.0,70.2659,70.3666,70.1903,70.333,16533.0
2020-08-13 14:10:00,83.78,83.81,83.54,83.61,14697.0,70.3414,70.3666,70.1399,70.1987,14697.0
2020-08-13 14:20:00,83.63,83.74,83.54,83.69,14132.0,70.2155,70.3079,70.1399,70.2659,14132.0
2020-08-13 14:30:00,83.68,83.71,83.56,83.6,18252.0,70.2575,70.2827,70.1567,70.1903,18252.0
2020-08-13 14:40:00,83.59,83.69,83.51,83.63,10282.0,70.1819,70.2659,70.1148,70.2155,10282.0
2020-08-13 14:50:00,83.61,83.61,83.47,83.52,23538.0,70.1987,70.1987,70.0812,70.1231,23538.0
2020-08-13 15:00:00,83.53,83.61,83.46,83.51,18054.0,70.1315,70.1987,70.0728,70.1148,18054.0
2020-08-13 15:10:00,83.51,83.59,83.45,83.58,15718.0,70.1148,70.1819,70.0644,70.1735,15718.0
2020-08-13 15:20:00,83.59,83.74,83.59,83.74,12175.0,70.1819,70.3079,70.1819,70.3079,12175.0
2020-08-13 15:30:00,83.72,83.75,83.58,83.6,87141.0,70.2911,70.3163,70.1735,70.1903,87141.0
2020-08-13 15:40:00,83.59,83.66,83.45,83.66,53481.0,70.1819,70.2407,70.0644,70.2407,53481.0
2020-08-13 15:50:00,83.66,83.98,83.63,83.67,244884.0,70.2407,70.5094,70.2155,70.2491,244884.0
2020-08-14 09:30:00,83.44,83.44,82.96,83.02,70632.0,70.056,70.056,69.653,69.7033,70632.0
2020-08-14 09:40:00,83.04,83.59,82.93,83.52,26073.0,69.7201,70.1819,69.6278,70.1231,26073.0
2020-08-14 09:50:00,83.52,83.77,83.44,83.57,32296.0,70.1231,70.333,70.056,70.1651,32296.0
2020-08-14 10:00:00,83.58,83.65,83.34,83.55,49526.0,70.1735,70.2323,69.972,70.1483,49526.0
2020-08-14 10:10:00,83.53,83.53,83.31,83.36,14542.0,70.1315,70.1315,69.9468,69.9888,14542.0
2020-08-14 10:20:00,83.43,83.57,83.4,83.53,14304.0,70.0476,70.1651,70.0224,70.1315,14304.0
2020-08-14 10:30:00,83.55,83.65,83.4,83.41,55651.0,70.1483,70.2323,70.0224,70.0308,55651.0
2020-08-14 10:40:00,83.43,83.48,83.25,83.26,83724.0,70.0476,70.0896,69.8965,69.9049,83724.0
2020-08-14 10:50:00,83.25,83.25,83.05,83.05,30726.0,69.8965,69.8965,69.7285,69.7285,30726.0
2020-08-14 11:00:00,83.06,83.16,83.0,83.01,67295.0,69.7369,69.8209,69.6866,69.695,67295.0
2020-08-14 11:10:00,83.01,83.08,82.83,83.02,177688.0,69.695,69.7537,69.5438,69.7033,177688.0
2020-08-14 11:20:00,83.02,83.16,82.99,83.06,45744.0,69.7033,69.8209,69.6782,69.7369,45744.0
2020-08-14 11:30:00,83.05,83.22,83.01,83.02,110621.0,69.7285,69.8713,69.695,69.7033,110621.0
2020-08-14 11:40:00,83.03,83.18,82.99,83.15,46277.0,69.7117,69.8377,69.6782,69.8125,46277.0
2020-08-14 11:50:00,83.17,83.26,83.08,83.12,36454.0,69.8293,69.9049,69.7537,69.7873,36454.0
2020-08-14 12:00:00,83.14,83.19,83.1,83.16,67798.0,69.8041,69.8461,69.7705,69.8209,67798.0
2020-08-14 12:10:00,83.14,83.14,82.91,82.99,168871.0,69.8041,69.8041,69.611,69.6782,168871.0
2020-08-14 12:20:00,83.02,83.13,82.97,83.04,14527.0,69.7033,69.7957,69.6614,69.7201,14527.0
2020-08-14 12:30:00,83.04,83.07,82.92,82.92,11544.0,69.7201,69.7453,69.6194,69.6194,11544.0
2020-08-14 12:40:00,82.93,82.93,82.78,82.91,17124.0,69.6278,69.6278,69.5018,69.611,17124.0
2020-08-14 12:50:00,82.91,83.03,82.91,82.93,114192.0,69.611,69.7117,69.611,69.6278,114192.0
2020-08-14 13:00:00,82.94,83.1,82.92,83.07,53347.0,69.6362,69.7705,69.6194,69.7453,53347.0
2020-08-14 13:10:00,83.05,83.18,83.03,83.12,28662.0,69.7285,69.8377,69.7117,69.7873,28662.0
2020-08-14 13:20:00,83.11,83.12,82.98,82.99,8299.0,69.7789,69.7873,69.6698,69.6782,8299.0
2020-08-14 13:30:00,82.98,83.1,82.98,83.02,62612.0,69.6698,69.7705,69.6698,69.7033,62612.0
2020-08-14 13:40:00,83.02,83.17,83.01,83.17,168128.0,69.7033,69.8293,69.695,69.8293,168128.0
2020-08-14 13:50:00,83.17,83.24,83.13,83.15,12561.0,69.8293,69.8881,69.7957,69.8125,12561.0
2020-08-14 14:00:00,83.15,83.15,83.03,83.05,12971.0,69.8125,69.8125,69.7117,69.7285,12971.0
2020-08-14 14:10:00,83.06,83.12,83.05,83.11,24073.0,69.7369,69.7873,69.7285,69.7789,24073.0
2020-08-14 14:20:00,83.11,83.16,83.09,83.12,17632.0,69.7789,69.8209,69.7621,69.7873,17632.0
2020-08-14 14:30:00,83.13,83.15,83.05,83.08,15546.0,69.7957,69.8125,69.7285,69.7537,15546.0
2020-08-14 14:40:00,83.07,83.11,83.02,83.05,13331.0,69.7453,69.7789,69.7033,69.7285,13331.0
2020-08-14 14:50:00,83.05,83.16,83.05,83.15,16231.0,69.7285,69.8209,69.7285,69.8125,16231.0
2020-08-14 15:00:00,83.14,83.17,83.09,83.11,22340.0,69.8041,69.8293,69.7621,69.7789,22340.0
2020-08-14 15:10:00,83.09,83.09,82.9,82.91,18478.0,69.7621,69.7621,69.6026,69.611,18478.0
2020-08-14 15:20:00,82.95,83.01,82.9,83.0,15768.0,69.6446,69.695,69.6026,69.6866,15768.0
2020-08-14 15:30:00,82.99,83.08,82.92,82.97,36552.0,69.6782,69.7537,69.6194,69.6614,36552.0
2020-08-14 15:40:00,82.96,83.1,82.9,82.92,45981.0,69.653,69.7705,69.6026,69.6194,45981.0
2020-08-14 15:50:00,82.91,83.01,82.87,82.94,256795.0,69.611,69.695,69.5774,69.6362,256795.0
2020-08-17 09:30:00,83.27,83.32,82.68,82.76,88548.0,69.9132,69.9552,69.4179,69.4851,88548.0
2020-08-17 09:40:00,82.81,82.97,82.55,82.59,32570.0,69.527,69.6614,69.3087,69.3423,32570.0
2020-08-17 09:50:00,82.62,82.9,82.59,82.85,119876.0,69.3675,69.6026,69.3423,69.5606,119876.0
2020-08-17 10:00:00,82.87,82.92,82.62,82.86,23391.0,69.5774,69.6194,69.3675,69.569,23391.0
2020-08-17 10:10:00,82.83,83.0,82.77,82.83,24531.0,69.5438,69.6866,69.4934,69.5438,24531.0
2020-08-17 10:20:00,82.85,83.09,82.77,83.07,32257.0,69.5606,69.7621,69.4934,69.7453,32257.0
2020-08-17 10:30:00,83.08,83.13,82.99,83.0,17337.0,69.7537,69.7957,69.6782,69.6866,17337.0
2020-08-17 10:40:00,83.03,83.14,82.96,82.99,65954.0,69.7117,69.8041,69.653,69.6782,65954.0
2020-08-17 10:50:00,83.0,83.08,82.9,82.91,25626.0,69.6866,69.7537,69.6026,69.611,25626.0
2020-08-17 11:00:00,82.9,82.97,82.8,82.93,40592.0,69.6026,69.6614,69.5186,69.6278,40592.0
2020-08-17 11:10:00,82.92,83.0,82.82,82.82,18498.0,69.6194,69.6866,69.5354,69.5354,18498.0
2020-08-17 11:20:00,82.84,82.98,82.8,82.94,24857.0,69.5522,69.6698,69.5186,69.6362,24857.0
2020-08-17 11:30:00,82.95,82.95,82.66,82.67,15995.0,69.6446,69.6446,69.4011,69.4095,15995.0
2020-08-17 11:40:00,82.65,82.74,82.51,82.57,29826.0,69.3927,69.4683,69.2752,69.3255,29826.0
2020-08-17 11:50:00,82.57,82.6,82.44,82.53,16912.0,69.3255,69.3507,69.2164,69.2919,16912.0
2020-08-17 12:00:00,82.56,82.59,82.37,82.37,32230.0,69.3171,69.3423,69.1576,69.1576,32230.0
2020-08-17 12:10:00,82.38,82.41,82.3,82.37,15440.0,69.166,69.1912,69.0988,69.1576,15440.0
2020-08-17 12:20:00,82.38,82.38,82.26,82.33,16605.0,69.166,69.166,69.0653,69.124,16605.0
2020-08-17 12:30:00,82.35,82.38,82.27,82.27,10603.0,69.1408,69.166,69.0737,69.0737,10603.0
2020-08-17 12:40:00,82.28,82.54,82.22,82.52,29879.0,69.082,69.3003,69.0317,69.2835,29879.0
2020-08-17 12:50:00,82.52,82.52,82.33,82.43,60232.0,69.2835,69.2835,69.124,69.208,60232.0
2020-08-17 13:00:00,82.43,82.43,82.22,82.24,57148.0,69.208,69.208,69.0317,69.0485,57148.0
2020-08-17 13:10:00,82.24,82.29,82.14,82.14,15291.0,69.0485,69.0904,68.9645,68.9645,15291.0
2020-08-17 13:20:00,82.12,82.13,82.02,82.04,22652.0,68.9477,68.9561,68.8638,68.8805,22652.0
2020-08-17 13:30:00,82.06,82.11,81.96,82.01,45522.0,68.8973,68.9393,68.8134,68.8554,45522.0
2020-08-17 13:40:00,82.03,82.14,82.01,82.11,30603.0,68.8721,68.9645,68.8554,68.9393,30603.0
2020-08-17 13:50:00,82.14,82.22,82.05,82.06,41023.0,68.9645,69.0317,68.8889,68.8973,41023.0
2020-08-17 14:00:00,82.08,82.11,82.03,82.05,15980.0,68.9141,68.9393,68.8721,68.8889,15980.0
2020-08-17 14:10:00,82.05,82.18,82.02,82.09,19893.0,68.8889,68.9981,68.8638,68.9225,19893.0
2020-08-17 14:20:00,82.08,82.13,81.97,82.03,38429.0,68.9141,68.9561,68.8218,68.8721,38429.0
2020-08-17 14:30:00,82.05,82.05,81.91,81.92,48746.0,68.8889,68.8889,68.7714,68.7798,48746.0
2020-08-17 14:40:00,81.92,81.95,81.76,81.79,40538.0,68.7798,68.805,68.6455,68.6706,40538.0
2020-08-17 14:50:00,81.78,81.79,81.51,81.53,79986.0,68.6622,68.6706,68.4356,68.4523,79986.0
2020-08-17 15:00:00,81.55,81.67,81.45,81.46,90937.0,68.4691,68.5699,68.3852,68.3936,90937.0
2020-08-17 15:10:00,81.45,81.57,81.38,81.52,46748.0,68.3852,68.4859,68.3264,68.444,46748.0
2020-08-17 15:20:00,81.5,81.52,81.41,81.48,66675.0,68.4272,68.444,68.3516,68.4104,66675.0
2020-08-17 15:30:00,81.49,81.53,81.43,81.44,66817.0,68.4188,68.4523,68.3684,68.3768,66817.0
2020-08-17 15:40:00,81.44,81.48,81.35,81.46,113204.0,68.3768,68.4104,68.3012,68.3936,113204.0
2020-08-17 15:50:00,81.46,81.5,81.21,81.21,372690.0,68.3936,68.4272,68.1837,68.1837,372690.0
2020-08-18 09:30:00,81.36,81.63,81.17,81.28,77529.0,68.3096,68.5363,68.1501,68.2424,77529.0
2020-08-18 09:40:00,81.27,81.45,81.19,81.21,48994.0,68.2341,68.3852,68.1669,68.1837,48994.0
2020-08-18 09:50:00,81.21,81.25,80.92,81.04,58870.0,68.1837,68.2173,67.9402,68.0409,58870.0
2020-08-18 10:00:00,81.07,81.1,80.83,80.85,34145.0,68.0661,68.0913,67.8646,67.8814,34145.0
2020-08-18 10:10:00,80.84,80.84,80.65,80.77,47557.0,67.873,67.873,67.7135,67.8143,47557.0
2020-08-18 10:20:00,80.77,80.91,80.59,80.89,48463.0,67.8143,67.9318,67.6631,67.915,48463.0
2020-08-18 10:30:00,80.89,80.96,80.8,80.89,29090.0,67.915,67.9738,67.8394,67.915,29090.0
2020-08-18 10:40:00,80.87,80.89,80.53,80.59,33963.0,67.8982,67.915,67.6128,67.6631,33963.0
2020-08-18 10:50:00,80.58,80.6,80.35,80.38,47434.0,67.6547,67.6715,67.4616,67.4868,47434.0
2020-08-18 11:00:00,80.38,80.44,80.31,80.37,50327.0,67.4868,67.5372,67.428,67.4784,50327.0
2020-08-18 11:10:00,80.37,80.37,80.06,80.21,54990.0,67.4784,67.4784,67.2181,67.3441,54990.0
2020-08-18 11:20:00,80.23,80.65,80.22,80.65,58553.0,67.3609,67.7135,67.3525,67.7135,58553.0
2020-08-18 11:30:00,80.66,80.83,80.61,80.67,27036.0,67.7219,67.8646,67.6799,67.7303,27036.0
2020-08-18 11:40:00,80.67,80.83,80.65,80.83,20011.0,67.7303,67.8646,67.7135,67.8646,20011.0
2020-08-18 11:50:00,80.83,80.87,80.75,80.76,28255.0,67.8646,67.8982,67.7975,67.8059,28255.0
2020-08-18 12:00:00,80.77,80.8,80.54,80.55,99728.0,67.8143,67.8394,67.6211,67.6295,99728.0
2020-08-18 12:10:00,80.55,80.55,80.43,80.46,44087.0,67.6295,67.6295,67.5288,67.554,44087.0
2020-08-18 12:20:00,80.46,80.56,80.45,80.55,28773.0,67.554,67.6379,67.5456,67.6295,28773.0
2020-08-18 12:30:00,80.55,80.65,80.51,80.63,32127.0,67.6295,67.7135,67.596,67.6967,32127.0
2020-08-18 12:40:00,80.62,80.65,80.5,80.57,37154.0,67.6883,67.7135,67.5876,67.6463,37154.0
2020-08-18 12:50:00,80.58,80.61,80.51,80.59,21484.0,67.6547,67.6799,67.596,67.6631,21484.0
2020-08-18 13:00:00,80.61,80.61,80.37,80.41,29293.0,67.6799,67.6799,67.4784,67.512,29293.0
2020-08-18 13:10:00,80.43,80.53,80.42,80.48,23096.0,67.5288,67.6128,67.5204,67.5708,23096.0
2020-08-18 13:20:00,80.47,80.49,80.34,80.4,107317.0,67.5624,67.5792,67.4532,67.5036,107317.0
2020-08-18 13:30:00,80.4,80.51,80.29,80.51,150366.0,67.5036,67.596,67.4112,67.596,150366.0
2020-08-18 13:40:00,80.51,80.7,80.45,80.67,148082.0,67.596,67.7555,67.5456,67.7303,148082.0
2020-08-18 13:50:00,80.66,80.7,80.56,80.67,64992.0,67.7219,67.7555,67.6379,67.7303,64992.0
2020-08-18 14:00:00,80.67,80.83,80.65,80.83,88253.0,67.7303,67.8646,67.7135,67.8646,88253.0
2020-08-18 14:10:00,80.84,81.05,80.83,81.05,85309.0,67.873,68.0493,67.8646,68.0493,85309.0
2020-08-18 14:20:00,81.05,81.14,80.92,81.12,100608.0,68.0493,68.1249,67.9402,68.1081,100608.0
2020-08-18 14:30:00,81.11,81.28,81.1,81.26,38504.0,68.0997,68.2424,68.0913,68.2257,38504.0
2020-08-18 14:40:00,81.26,81.38,81.13,81.38,29591.0,68.2257,68.3264,68.1165,68.3264,29591.0
2020-08-18 14:50:00,81.36,81.58,81.36,81.58,34686.0,68.3096,68.4943,68.3096,68.4943,34686.0
2020-08-18 15:00:00,81.57,81.66,81.53,81.6,70670.0,68.4859,68.5615,68.4523,68.5111,70670.0
2020-08-18 15:10:00,81.61,81.67,81.4,81.48,39894.0,68.5195,68.5699,68.3432,68.4104,39894.0
2020-08-18 15:20:00,81.47,81.57,81.44,81.54,32551.0,68.402,68.4859,68.3768,68.4607,32551.0
2020-08-18 15:30:00,81.53,81.55,81.43,81.51,48433.0,68.4523,68.4691,68.3684,68.4356,48433.0
2020-08-18 15:40:00,81.5,81.53,81.44,81.51,51821.0,68.4272,68.4523,68.3768,68.4356,51821.0
2020-08-18 15:50:00,81.5,81.58,81.4,81.54,229785.0,68.4272,68.4943,68.3432,68.4607,229785.0
2020-08-19 09:30:00,81.59,81.63,81.05,81.36,52397.0,68.5027,68.5363,68.0493,68.3096,52397.0
2020-08-19 09:40:00,81.35,81.49,81.31,81.35,10462.0,68.3012,68.4188,68.2676,68.3012,10462.0
2020-08-19 09:50:00,81.4,81.48,81.17,81.17,23513.0,68.3432,68.4104,68.1501,68.1501,23513.0
2020-08-19 10:00:00,81.17,81.17,80.95,81.11,25178.0,68.1501,68.1501,67.9654,68.0997,25178.0
2020-08-19 10:10:00,81.11,81.14,80.93,80.95,25473.0,68.0997,68.1249,67.9486,67.9654,25473.0
2020-08-19 10:20:00,80.93,81.07,80.88,80.91,18216.0,67.9486,68.0661,67.9066,67.9318,18216.0
2020-08-19 10:30:00,80.89,80.89,80.72,80.77,25612.0,67.915,67.915,67.7723,67.8143,25612.0
2020-08-19 10:40:00,80.76,80.96,80.74,80.83,13797.0,67.8059,67.9738,67.7891,67.8646,13797.0
2020-08-19 10:50:00,80.83,80.97,80.76,80.8,12078.0,67.8646,67.9822,67.8059,67.8394,12078.0
2020-08-19 11:00:00,80.8,81.04,80.72,81.04,13000.0,67.8394,68.0409,67.7723,68.0409,13000.0
2020-08-19 11:10:00,81.03,81.18,81.0,81.13,11079.0,68.0325,68.1585,68.0074,68.1165,11079.0
2020-08-19 11:20:00,81.14,81.16,81.01,81.05,8440.0,68.1249,68.1417,68.0158,68.0493,8440.0
2020-08-19 11:30:00,81.01,81.09,80.94,81.09,8094.0,68.0158,68.0829,67.957,68.0829,8094.0
2020-08-19 11:40:00,81.08,81.16,80.99,81.16,9522.0,68.0745,68.1417,67.999,68.1417,9522.0
2020-08-19 11:50:00,81.15,81.28,81.1,81.14,14466.0,68.1333,68.2424,68.0913,68.1249,14466.0
2020-08-19 12:00:00,81.14,81.14,81.0,81.05,12048.0,68.1249,68.1249,68.0074,68.0493,12048.0
2020-08-19 12:10:00,81.04,81.17,81.0,81.16,12351.0,68.0409,68.1501,68.0074,68.1417,12351.0
2020-08-19 12:20:00,81.16,81.27,81.13,81.27,13673.0,68.1417,68.2341,68.1165,68.2341,13673.0
2020-08-19 12:30:00,81.3,81.44,81.26,81.38,19937.0,68.2592,68.3768,68.2257,68.3264,19937.0
2020-08-19 12:40:00,81.39,81.42,81.31,81.37,14232.0,68.3348,68.36,68.2676,68.318,14232.0
2020-08-19 12:50:00,81.37,81.45,81.32,81.33,13955.0,68.318,68.3852,68.276,68.2844,13955.0
2020-08-19 13:00:00,81.34,81.51,81.34,81.48,12859.0,68.2928,68.4356,68.2928,68.4104,12859.0
2020-08-19 13:10:00,81.5,81.51,81.33,81.34,15226.0,68.4272,68.4356,68.2844,68.2928,15226.0
2020-08-19 13:20:00,81.34,81.34,81.11,81.13,16432.0,68.2928,68.2928,68.0997,68.1165,16432.0
2020-08-19 13:30:00,81.11,81.29,81.1,81.29,18625.0,68.0997,68.2508,68.0913,68.2508,18625.0
2020-08-19 13:40:00,81.29,81.49,81.29,81.37,21225.0,68.2508,68.4188,68.2508,68.318,21225.0
2020-08-19 13:50:00,81.37,81.41,81.28,81.3,13445.0,68.318,68.3516,68.2424,68.2592,13445.0
2020-08-19 14:00:00,81.3,81.44,81.26,81.31,17218.0,68.2592,68.3768,68.2257,68.2676,17218.0
2020-08-19 14:10:00,81.32,81.39,81.26,81.3,15340.0,68.276,68.3348,68.2257,68.2592,15340.0
2020-08-19 14:20:00,81.33,81.48,81.33,81.37,20682.0,68.2844,68.4104,68.2844,68.318,20682.0
2020-08-19 14:30:00,81.4,81.4,81.29,81.33,22223.0,68.3432,68.3432,68.2508,68.2844,22223.0
2020-08-19 14:40:00,81.33,81.34,81.21,81.25,17004.0,68.2844,68.2928,68.1837,68.2173,17004.0
2020-08-19 14:50:00,81.27,81.34,81.24,81.26,15108.0,68.2341,68.2928,68.2089,68.2257,15108.0
2020-08-19 15:00:00,81.28,81.34,81.2,81.34,14639.0,68.2424,68.2928,68.1753,68.2928,14639.0
2020-08-19 15:10:00,81.33,81.34,81.21,81.27,23497.0,68.2844,68.2928,68.1837,68.2341,23497.0
2020-08-19 15:20:00,81.26,81.27,81.13,81.18,25802.0,68.2257,68.2341,68.1165,68.1585,25802.0
2020-08-19 15:30:00,81.18,81.26,81.08,81.09,34886.0,68.1585,68.2257,68.0745,68.0829,34886.0
2020-08-19 15:40:00,81.09,81.1,80.69,80.72,47837.0,68.0829,68.0913,67.7471,67.7723,47837.0
2020-08-19 15:50:00,80.68,80.98,80.67,80.93,164414.0,67.7387,67.9906,67.7303,67.9486,164414.0
2020-08-20 09:30:00,80.69,81.04,80.35,80.68,31256.0,67.7471,68.0409,67.4616,67.7387,31256.0
2020-08-20 09:40:00,80.72,80.73,80.42,80.42,17031.0,67.7723,67.7807,67.5204,67.5204,17031.0
2020-08-20 09:50:00,80.45,80.5,80.28,80.31,15217.0,67.5456,67.5876,67.4029,67.428,15217.0
2020-08-20 10:00:00,80.32,80.56,80.24,80.35,27790.0,67.4364,67.6379,67.3693,67.4616,27790.0
2020-08-20 10:10:00,80.37,80.6,80.31,80.58,9778.0,67.4784,67.6715,67.428,67.6547,9778.0
2020-08-20 10:20:00,80.58,80.59,80.45,80.52,14136.0,67.6547,67.6631,67.5456,67.6044,14136.0
2020-08-20 10:30:00,80.57,80.6,80.33,80.35,14733.0,67.6463,67.6715,67.4448,67.4616,14733.0
2020-08-20 10:40:00,80.33,80.33,80.15,80.28,8085.0,67.4448,67.4448,67.2937,67.4029,8085.0
2020-08-20 10:50:00,80.29,80.34,80.24,80.29,22365.0,67.4112,67.4532,67.3693,67.4112,22365.0
2020-08-20 11:00:00,80.24,80.31,80.14,80.18,18851.0,67.3693,67.428,67.2853,67.3189,18851.0
2020-08-20 11:10:00,80.18,80.32,80.15,80.27,19157.0,67.3189,67.4364,67.2937,67.3945,19157.0
2020-08-20 11:20:00,80.29,80.44,80.21,80.23,17559.0,67.4112,67.5372,67.3441,67.3609,17559.0
2020-08-20 11:30:00,80.2,80.26,80.13,80.18,20311.0,67.3357,67.3861,67.2769,67.3189,20311.0
2020-08-20 11:40:00,80.18,80.2,80.11,80.15,28594.0,67.3189,67.3357,67.2601,67.2937,28594.0
2020-08-20 11:50:00,80.14,80.16,80.1,80.14,16017.0,67.2853,67.3021,67.2517,67.2853,16017.0
2020-08-20 12:00:00,80.15,80.15,79.71,79.71,82943.0,67.2937,67.2937,66.9243,66.9243,82943.0
2020-08-20 12:10:00,79.71,80.01,79.61,79.98,122363.0,66.9243,67.1762,66.8403,67.151,122363.0
2020-08-20 12:20:00,79.99,80.02,79.86,79.98,79711.0,67.1594,67.1846,67.0502,67.151,79711.0
2020-08-20 12:30:00,79.95,80.0,79.83,79.84,13510.0,67.1258,67.1678,67.025,67.0334,13510.0
2020-08-20 12:40:00,79.82,79.82,79.7,79.72,15668.0,67.0166,67.0166,66.9159,66.9327,15668.0
2020-08-20 12:50:00,79.72,79.76,79.7,79.72,19325.0,66.9327,66.9663,66.9159,66.9327,19325.0
2020-08-20 13:00:00,79.7,79.7,79.45,79.51,23190.0,66.9159,66.9159,66.706,66.7564,23190.0
2020-08-20 13:10:00,79.51,79.53,79.46,79.47,13875.0,66.7564,66.7732,66.7144,66.7228,13875.0
2020-08-20 13:20:00,79.48,79.52,79.37,79.38,15747.0,66.7312,66.7648,66.6388,66.6472,15747.0
2020-08-20 13:30:00,79.4,79.41,79.24,79.3,39765.0,66.664,66.6724,66.5297,66.58,39765.0
2020-08-20 13:40:00,79.3,79.67,79.28,79.5,123883.0,66.58,66.8907,66.5633,66.748,123883.0
2020-08-20 13:50:00,79.51,79.54,79.35,79.4,41479.0,66.7564,66.7816,66.622,66.664,41479.0
2020-08-20 14:00:00,79.39,79.44,79.21,79.25,29953.0,66.6556,66.6976,66.5045,66.5381,29953.0
2020-08-20 14:10:00,79.27,79.34,79.17,79.26,32992.0,66.5549,66.6136,66.4709,66.5465,32992.0
2020-08-20 14:20:00,79.25,79.39,79.24,79.28,62579.0,66.5381,66.6556,66.5297,66.5633,62579.0
2020-08-20 14:30:00,79.29,79.37,79.26,79.26,54209.0,66.5717,66.6388,66.5465,66.5465,54209.0
2020-08-20 14:40:00,79.28,79.36,79.22,79.36,27014.0,66.5633,66.6304,66.5129,66.6304,27014.0
2020-08-20 14:50:00,79.36,79.51,79.31,79.5,31895.0,66.6304,66.7564,66.5884,66.748,31895.0
2020-08-20 15:00:00,79.49,79.58,79.48,79.52,43965.0,66.7396,66.8151,66.7312,66.7648,43965.0
2020-08-20 15:10:00,79.53,79.54,79.37,79.39,26501.0,66.7732,66.7816,66.6388,66.6556,26501.0
2020-08-20 15:20:00,79.39,79.44,79.33,79.35,31467.0,66.6556,66.6976,66.6052,66.622,31467.0
2020-08-20 15:30:00,79.35,79.42,79.27,79.29,35718.0,66.622,66.6808,66.5549,66.5717,35718.0
2020-08-20 15:40:00,79.29,79.45,79.25,79.39,60835.0,66.5717,66.706,66.5381,66.6556,60835.0
2020-08-20 15:50:00,79.38,79.47,79.36,79.41,223703.0,66.6472,66.7228,66.6304,66.6724,223703.0
2020-08-21 09:30:00,79.2,79.69,78.43,78.62,238620.0,66.4961,66.9075,65.8496,66.0091,238620.0
2020-08-21 09:40:00,78.59,78.83,78.59,78.8,52978.0,65.9839,66.1854,65.9839,66.1602,52978.0
2020-08-21 09:50:00,78.79,79.06,78.66,78.68,53531.0,66.1519,66.3785,66.0427,66.0595,53531.0
2020-08-21 10:00:00,78.68,78.86,78.68,78.74,31961.0,66.0595,66.2106,66.0595,66.1099,31961.0
2020-08-21 10:10:00,78.7,78.71,78.14,78.14,45077.0,66.0763,66.0847,65.6061,65.6061,45077.0
2020-08-21 10:20:00,78.12,78.19,78.06,78.19,25011.0,65.5893,65.6481,65.5389,65.6481,25011.0
2020-08-21 10:30:00,78.19,78.22,78.1,78.16,40706.0,65.6481,65.6733,65.5725,65.6229,40706.0
2020-08-21 10:40:00,78.16,78.22,78.12,78.12,27738.0,65.6229,65.6733,65.5893,65.5893,27738.0
2020-08-21 10:50:00,78.12,78.23,78.03,78.06,30726.0,65.5893,65.6817,65.5138,65.5389,30726.0
2020-08-21 11:00:00,78.06,78.33,77.99,78.32,40361.0,65.5389,65.7656,65.4802,65.7572,40361.0
2020-08-21 11:10:00,78.32,78.47,78.27,78.47,22187.0,65.7572,65.8832,65.7153,65.8832,22187.0
2020-08-21 11:20:00,78.5,78.55,78.32,78.4,13399.0,65.9084,65.9503,65.7572,65.8244,13399.0
2020-08-21 11:30:00,78.38,78.8,78.37,78.78,28324.0,65.8076,66.1602,65.7992,66.1435,28324.0
2020-08-21 11:40:00,78.79,78.9,78.75,78.8,29560.0,66.1519,66.2442,66.1183,66.1602,29560.0
2020-08-21 11:50:00,78.79,78.86,78.73,78.78,31490.0,66.1519,66.2106,66.1015,66.1435,31490.0
2020-08-21 12:00:00,78.77,78.83,78.63,78.79,21788.0,66.1351,66.1854,66.0175,66.1519,21788.0
2020-08-21 12:10:00,78.8,78.88,78.78,78.86,11354.0,66.1602,66.2274,66.1435,66.2106,11354.0
2020-08-21 12:20:00,78.84,78.92,78.64,78.92,40598.0,66.1938,66.261,66.0259,66.261,40598.0
2020-08-21 12:30:00,78.9,78.98,78.85,78.86,41149.0,66.2442,66.3114,66.2022,66.2106,41149.0
2020-08-21 12:40:00,78.86,78.87,78.55,78.61,18212.0,66.2106,66.219,65.9503,66.0007,18212.0
2020-08-21 12:50:00,78.59,78.6,78.53,78.57,15558.0,65.9839,65.9923,65.9336,65.9671,15558.0
2020-08-21 13:00:00,78.56,78.7,78.51,78.67,26390.0,65.9587,66.0763,65.9168,66.0511,26390.0
2020-08-21 13:10:00,78.67,78.74,78.67,78.73,12223.0,66.0511,66.1099,66.0511,66.1015,12223.0
2020-08-21 13:20:00,78.73,78.76,78.69,78.74,16060.0,66.1015,66.1267,66.0679,66.1099,16060.0
2020-08-21 13:30:00,78.75,78.9,78.75,78.9,7570.0,66.1183,66.2442,66.1183,66.2442,7570.0
2020-08-21 13:40:00,78.89,78.96,78.85,78.94,19229.0,66.2358,66.2946,66.2022,66.2778,19229.0
2020-08-21 13:50:00,78.97,79.14,78.96,79.09,11323.0,66.303,66.4457,66.2946,66.4037,11323.0
2020-08-21 14:00:00,79.07,79.09,79.0,79.02,12793.0,66.3869,66.4037,66.3282,66.345,12793.0
2020-08-21 14:10:00,79.02,79.02,78.82,78.83,29638.0,66.345,66.345,66.177,66.1854,29638.0
2020-08-21 14:20:00,78.83,78.99,78.82,78.97,24940.0,66.1854,66.3198,66.177,66.303,24940.0
2020-08-21 14:30:00,78.98,79.09,78.96,79.07,44327.0,66.3114,66.4037,66.2946,66.3869,44327.0
2020-08-21 14:40:00,79.06,79.07,78.96,78.99,20050.0,66.3785,66.3869,66.2946,66.3198,20050.0
2020-08-21 14:50:00,78.99,79.06,78.96,79.03,20001.0,66.3198,66.3785,66.2946,66.3534,20001.0
2020-08-21 15:00:00,79.02,79.12,79.0,79.02,38721.0,66.345,66.4289,66.3282,66.345,38721.0
2020-08-21 15:10:00,79.02,79.1,78.94,79.04,31124.0,66.345,66.4121,66.2778,66.3618,31124.0
2020-08-21 15:20:00,79.04,79.06,78.95,78.98,44217.0,66.3618,66.3785,66.2862,66.3114,44217.0
2020-08-21 15:30:00,78.99,79.09,78.88,79.04,103732.0,66.3198,66.4037,66.2274,66.3618,103732.0
2020-08-21 15:40:00,79.05,79.1,79.01,79.05,66108.0,66.3701,66.4121,66.3366,66.3701,66108.0
2020-08-21 15:50:00,79.04,79.17,79.0,79.09,227989.0,66.3618,66.4709,66.3282,66.4037,227989.0
2020-08-24 09:30:00,79.25,79.29,78.75,79.28,108414.0,66.5381,66.5717,66.1183,66.5633,108414.0
2020-08-24 09:40:00,79.24,79.25,79.04,79.09,35191.0,66.5297,66.5381,66.3618,66.4037,35191.0
2020-08-24 09:50:00,79.05,79.31,79.01,79.05,29238.0,66.3701,66.5884,66.3366,66.3701,29238.0
2020-08-24 10:00:00,79.07,79.15,79.01,79.08,24401.0,66.3869,66.4541,66.3366,66.3953,24401.0
2020-08-24 10:10:00,79.11,79.14,78.75,78.85,36388.0,66.4205,66.4457,66.1183,66.2022,36388.0
2020-08-24 10:20:00,78.84,78.92,78.73,78.87,34455.0,66.1938,66.261,66.1015,66.219,34455.0
2020-08-24 10:30:00,78.87,79.0,78.78,78.78,28509.0,66.219,66.3282,66.1435,66.1435,28509.0
2020-08-24 10:40:00,78.8,79.14,78.79,79.12,21294.0,66.1602,66.4457,66.1519,66.4289,21294.0
2020-08-24 10:50:00,79.12,79.45,79.12,79.42,22715.0,66.4289,66.706,66.4289,66.6808,22715.0
2020-08-24 11:00:00,79.41,79.42,79.22,79.23,15318.0,66.6724,66.6808,66.5129,66.5213,15318.0
2020-08-24 11:10:00,79.25,79.32,79.2,79.27,102204.0,66.5381,66.5968,66.4961,66.5549,102204.0
2020-08-24 11:20:00,79.28,79.38,79.26,79.35,15420.0,66.5633,66.6472,66.5465,66.622,15420.0
2020-08-24 11:30:00,79.35,79.47,79.27,79.42,19795.0,66.622,66.7228,66.5549,66.6808,19795.0
2020-08-24 11:40:00,79.43,79.44,79.26,79.33,27030.0,66.6892,66.6976,66.5465,66.6052,27030.0
2020-08-24 11:50:00,79.33,79.59,79.31,79.48,30552.0,66.6052,66.8235,66.5884,66.7312,30552.0
2020-08-24 12:00:00,79.47,79.58,79.45,79.53,26392.0,66.7228,66.8151,66.706,66.7732,26392.0
2020-08-24 12:10:00,79.52,79.6,79.51,79.6,19957.0,66.7648,66.8319,66.7564,66.8319,19957.0
2020-08-24 12:20:00,79.6,79.79,79.59,79.77,41287.0,66.8319,66.9914,66.8235,66.9747,41287.0
2020-08-24 12:30:00,79.76,80.31,79.76,80.24,93987.0,66.9663,67.428,66.9663,67.3693,93987.0
2020-08-24 12:40:00,80.25,80.29,79.99,80.06,62176.0,67.3777,67.4112,67.1594,67.2181,62176.0
2020-08-24 12:50:00,80.05,80.17,79.95,80.08,35830.0,67.2097,67.3105,67.1258,67.2349,35830.0
2020-08-24 13:00:00,80.08,80.2,80.05,80.12,20949.0,67.2349,67.3357,67.2097,67.2685,20949.0
2020-08-24 13:10:00,80.12,80.16,80.04,80.16,15888.0,67.2685,67.3021,67.2013,67.3021,15888.0
2020-08-24 13:20:00,80.2,80.36,80.16,80.31,28885.0,67.3357,67.47,67.3021,67.428,28885.0
2020-08-24 13:30:00,80.31,80.51,80.31,80.49,23791.0,67.428,67.596,67.428,67.5792,23791.0
2020-08-24 13:40:00,80.48,80.56,80.42,80.55,22614.0,67.5708,67.6379,67.5204,67.6295,22614.0
2020-08-24 13:50:00,80.55,80.57,80.44,80.54,17682.0,67.6295,67.6463,67.5372,67.6211,17682.0
2020-08-24 14:00:00,80.53,80.6,80.51,80.59,20737.0,67.6128,67.6715,67.596,67.6631,20737.0
2020-08-24 14:10:00,80.6,80.7,80.6,80.66,20216.0,67.6715,67.7555,67.6715,67.7219,20216.0
2020-08-24 14:20:00,80.67,80.9,80.64,80.88,46598.0,67.7303,67.9234,67.7051,67.9066,46598.0
2020-08-24 14:30:00,80.9,80.97,80.67,80.88,108370.0,67.9234,67.9822,67.7303,67.9066,108370.0
2020-08-24 14:40:00,80.88,80.93,80.68,80.71,57010.0,67.9066,67.9486,67.7387,67.7639,57010.0
2020-08-24 14:50:00,80.68,80.83,80.63,80.71,36183.0,67.7387,67.8646,67.6967,67.7639,36183.0
2020-08-24 15:00:00,80.74,80.79,80.64,80.7,24565.0,67.7891,67.831,67.7051,67.7555,24565.0
2020-08-24 15:10:00,80.72,80.76,80.51,80.53,23984.0,67.7723,67.8059,67.596,67.6128,23984.0
2020-08-24 15:20:00,80.53,80.62,80.53,80.57,29843.0,67.6128,67.6883,67.6128,67.6463,29843.0
2020-08-24 15:30:00,80.57,80.75,80.56,80.72,61717.0,67.6463,67.7975,67.6379,67.7723,61717.0
2020-08-24 15:40:00,80.72,80.9,80.71,80.78,77414.0,67.7723,67.9234,67.7639,67.8227,77414.0
2020-08-24 15:50:00,80.78,80.85,80.7,80.78,232656.0,67.8227,67.8814,67.7555,67.8227,232656.0
2020-08-25 09:30:00,80.85,80.87,80.13,80.23,55011.0,67.8814,67.8982,67.2769,67.3609,55011.0
2020-08-25 09:40:00,80.2,80.6,80.2,80.26,20893.0,67.3357,67.6715,67.3357,67.3861,20893.0
2020-08-25 09:50:00,80.22,80.49,80.08,80.08,24632.0,67.3525,67.5792,67.2349,67.2349,24632.0
2020-08-25 10:00:00,80.04,80.04,79.82,79.85,27144.0,67.2013,67.2013,67.0166,67.0418,27144.0
2020-08-25 10:10:00,79.87,79.94,79.8,79.9,43865.0,67.0586,67.1174,66.9998,67.0838,43865.0
2020-08-25 10:20:00,79.88,80.02,79.87,79.94,18589.0,67.067,67.1846,67.0586,67.1174,18589.0
2020-08-25 10:30:00,79.92,79.92,79.72,79.83,25758.0,67.1006,67.1006,66.9327,67.025,25758.0
2020-08-25 10:40:00,79.84,79.88,79.72,79.72,16838.0,67.0334,67.067,66.9327,66.9327,16838.0
2020-08-25 10:50:00,79.72,79.73,79.49,79.5,23280.0,66.9327,66.9411,66.7396,66.748,23280.0
2020-08-25 11:00:00,79.46,79.65,79.41,79.56,27817.0,66.7144,66.8739,66.6724,66.7983,27817.0
2020-08-25 11:10:00,79.55,79.66,79.4,79.4,17990.0,66.7899,66.8823,66.664,66.664,17990.0
2020-08-25 11:20:00,79.39,79.65,79.39,79.63,9707.0,66.6556,66.8739,66.6556,66.8571,9707.0
2020-08-25 11:30:00,79.67,79.7,79.53,79.59,16681.0,66.8907,66.9159,66.7732,66.8235,16681.0
2020-08-25 11:40:00,79.57,79.71,79.56,79.62,10793.0,66.8067,66.9243,66.7983,66.8487,10793.0
2020-08-25 11:50:00,79.61,79.67,79.58,79.62,12259.0,66.8403,66.8907,66.8151,66.8487,12259.0
2020-08-25 12:00:00,79.61,79.67,79.51,79.64,12360.0,66.8403,66.8907,66.7564,66.8655,12360.0
2020-08-25 12:10:00,79.62,79.75,79.59,79.68,14400.0,66.8487,66.9579,66.8235,66.8991,14400.0
2020-08-25 12:20:00,79.68,79.68,79.6,79.64,12207.0,66.8991,66.8991,66.8319,66.8655,12207.0
2020-08-25 12:30:00,79.63,79.67,79.51,79.64,13329.0,66.8571,66.8907,66.7564,66.8655,13329.0
2020-08-25 12:40:00,79.64,79.72,79.63,79.69,11895.0,66.8655,66.9327,66.8571,66.9075,11895.0
2020-08-25 12:50:00,79.67,79.69,79.56,79.56,11986.0,66.8907,66.9075,66.7983,66.7983,11986.0
2020-08-25 13:00:00,79.57,79.58,79.46,79.52,15634.0,66.8067,66.8151,66.7144,66.7648,15634.0
2020-08-25 13:10:00,79.5,79.68,79.49,79.6,17881.0,66.748,66.8991,66.7396,66.8319,17881.0
2020-08-25 13:20:00,79.58,79.7,79.56,79.69,15099.0,66.8151,66.9159,66.7983,66.9075,15099.0
2020-08-25 13:30:00,79.7,79.71,79.53,79.55,14717.0,66.9159,66.9243,66.7732,66.7899,14717.0
2020-08-25 13:40:00,79.56,79.63,79.53,79.58,17137.0,66.7983,66.8571,66.7732,66.8151,17137.0
2020-08-25 13:50:00,79.57,79.59,79.44,79.55,64137.0,66.8067,66.8235,66.6976,66.7899,64137.0
2020-08-25 14:00:00,79.56,79.67,79.55,79.64,25971.0,66.7983,66.8907,66.7899,66.8655,25971.0
2020-08-25 14:10:00,79.65,79.73,79.61,79.73,18612.0,66.8739,66.9411,66.8403,66.9411,18612.0
2020-08-25 14:20:00,79.73,79.76,79.6,79.65,29671.0,66.9411,66.9663,66.8319,66.8739,29671.0
2020-08-25 14:30:00,79.66,79.69,79.62,79.66,21724.0,66.8823,66.9075,66.8487,66.8823,21724.0
2020-08-25 14:40:00,79.67,79.72,79.61,79.66,25905.0,66.8907,66.9327,66.8403,66.8823,25905.0
2020-08-25 14:50:00,79.67,79.69,79.58,79.62,20563.0,66.8907,66.9075,66.8151,66.8487,20563.0
2020-08-25 15:00:00,79.64,79.69,79.6,79.69,66852.0,66.8655,66.9075,66.8319,66.9075,66852.0
2020-08-25 15:10:00,79.69,79.77,79.67,79.67,29927.0,66.9075,66.9747,66.8907,66.8907,29927.0
2020-08-25 15:20:00,79.7,79.75,79.67,79.73,31108.0,66.9159,66.9579,66.8907,66.9411,31108.0
2020-08-25 15:30:00,79.73,79.81,79.71,79.76,29661.0,66.9411,67.0082,66.9243,66.9663,29661.0
2020-08-25 15:40:00,79.76,79.86,79.73,79.83,39282.0,66.9663,67.0502,66.9411,67.025,39282.0
2020-08-25 15:50:00,79.83,79.91,79.65,79.76,190850.0,67.025,67.0922,66.8739,66.9663,190850.0
2020-08-26 09:30:00,79.06,79.44,78.17,78.44,78223.0,66.3785,66.6976,65.6313,65.858,78223.0
2020-08-26 09:40:00,78.48,79.07,78.48,79.02,24613.0,65.8916,66.3869,65.8916,66.345,24613.0
2020-08-26 09:50:00,79.04,79.35,78.97,78.99,49050.0,66.3618,66.622,66.303,66.3198,49050.0
2020-08-26 10:00:00,79.0,79.03,78.62,78.7,62180.0,66.3282,66.3534,66.0091,66.0763,62180.0
2020-08-26 10:10:00,78.71,78.72,78.51,78.58,45389.0,66.0847,66.0931,65.9168,65.9755,45389.0
2020-08-26 10:20:00,78.58,78.66,78.52,78.54,31104.0,65.9755,66.0427,65.9252,65.942,31104.0
2020-08-26 10:30:00,78.53,78.66,78.52,78.64,24610.0,65.9336,66.0427,65.9252,66.0259,24610.0
2020-08-26 10:40:00,78.64,78.64,78.47,78.52,66416.0,66.0259,66.0259,65.8832,65.9252,66416.0
2020-08-26 10:50:00,78.52,78.56,78.3,78.31,18677.0,65.9252,65.9587,65.7405,65.7488,18677.0
2020-08-26 11:00:00,78.3,78.61,78.24,78.54,51090.0,65.7405,66.0007,65.6901,65.942,51090.0
2020-08-26 11:10:00,78.57,78.63,78.3,78.31,13259.0,65.9671,66.0175,65.7405,65.7488,13259.0
2020-08-26 11:20:00,78.32,78.4,78.28,78.35,20983.0,65.7572,65.8244,65.7237,65.7824,20983.0
2020-08-26 11:30:00,78.36,78.36,78.26,78.31,16964.0,65.7908,65.7908,65.7069,65.7488,16964.0
2020-08-26 11:40:00,78.3,78.42,78.25,78.41,21924.0,65.7405,65.8412,65.6985,65.8328,21924.0
2020-08-26 11:50:00,78.43,78.48,78.37,78.43,16870.0,65.8496,65.8916,65.7992,65.8496,16870.0
2020-08-26 12:00:00,78.42,78.61,78.42,78.46,16033.0,65.8412,66.0007,65.8412,65.8748,16033.0
2020-08-26 12:10:00,78.48,78.48,78.29,78.33,20427.0,65.8916,65.8916,65.7321,65.7656,20427.0
2020-08-26 12:20:00,78.33,78.35,78.27,78.3,24729.0,65.7656,65.7824,65.7153,65.7405,24729.0
2020-08-26 12:30:00,78.3,78.35,78.27,78.28,25970.0,65.7405,65.7824,65.7153,65.7237,25970.0
2020-08-26 12:40:00,78.28,78.44,78.25,78.43,29092.0,65.7237,65.858,65.6985,65.8496,29092.0
2020-08-26 12:50:00,78.43,78.5,78.38,78.38,16525.0,65.8496,65.9084,65.8076,65.8076,16525.0
2020-08-26 13:00:00,78.39,78.47,78.33,78.42,12011.0,65.816,65.8832,65.7656,65.8412,12011.0
2020-08-26 13:10:00,78.42,78.44,78.34,78.43,15168.0,65.8412,65.858,65.774,65.8496,15168.0
2020-08-26 13:20:00,78.43,78.44,78.32,78.42,39003.0,65.8496,65.858,65.7572,65.8412,39003.0
2020-08-26 13:30:00,78.41,78.44,78.33,78.38,18471.0,65.8328,65.858,65.7656,65.8076,18471.0
2020-08-26 13:40:00,78.4,78.4,78.29,78.33,17161.0,65.8244,65.8244,65.7321,65.7656,17161.0
2020-08-26 13:50:00,78.34,78.34,78.26,78.29,14982.0,65.774,65.774,65.7069,65.7321,14982.0
2020-08-26 14:00:00,78.29,78.42,78.27,78.38,16354.0,65.7321,65.8412,65.7153,65.8076,16354.0
2020-08-26 14:10:00,78.38,78.44,78.33,78.41,14448.0,65.8076,65.858,65.7656,65.8328,14448.0
2020-08-26 14:20:00,78.39,78.44,78.36,78.42,16423.0,65.816,65.858,65.7908,65.8412,16423.0
2020-08-26 14:30:00,78.42,78.51,78.38,78.5,26315.0,65.8412,65.9168,65.8076,65.9084,26315.0
2020-08-26 14:40:00,78.49,78.62,78.49,78.59,13756.0,65.9,66.0091,65.9,65.9839,13756.0
2020-08-26 14:50:00,78.59,78.74,78.58,78.67,20935.0,65.9839,66.1099,65.9755,66.0511,20935.0
2020-08-26 15:00:00,78.66,78.66,78.56,78.6,18693.0,66.0427,66.0427,65.9587,65.9923,18693.0
2020-08-26 15:10:00,78.6,78.71,78.59,78.65,34996.0,65.9923,66.0847,65.9839,66.0343,34996.0
2020-08-26 15:20:00,78.65,78.8,78.65,78.73,50771.0,66.0343,66.1602,66.0343,66.1015,50771.0
2020-08-26 15:30:00,78.74,78.88,78.71,78.81,50513.0,66.1099,66.2274,66.0847,66.1686,50513.0
2020-08-26 15:40:00,78.8,78.86,78.61,78.61,58484.0,66.1602,66.2106,66.0007,66.0007,58484.0
2020-08-26 15:50:00,78.62,78.69,78.47,78.62,144468.0,66.0091,66.0679,65.8832,66.0091,144468.0
2020-08-27 09:30:00,78.8,79.31,78.73,79.11,60412.0,66.1602,66.5884,66.1015,66.4205,60412.0
2020-08-27 09:40:00,79.12,79.18,78.63,78.73,26746.0,66.4289,66.4793,66.0175,66.1015,26746.0
2020-08-27 09:50:00,78.75,79.24,78.69,79.21,94825.0,66.1183,66.5297,66.0679,66.5045,94825.0
2020-08-27 10:00:00,79.2,79.36,78.76,78.82,33990.0,66.4961,66.6304,66.1267,66.177,33990.0
2020-08-27 10:10:00,78.81,78.91,78.59,78.61,39008.0,66.1686,66.2526,65.9839,66.0007,39008.0
2020-08-27 10:20:00,78.63,79.14,78.58,78.99,34732.0,66.0175,66.4457,65.9755,66.3198,34732.0
2020-08-27 10:30:00,78.98,79.11,78.88,78.88,25897.0,66.3114,66.4205,66.2274,66.2274,25897.0
2020-08-27 10:40:00,78.85,78.85,78.49,78.53,27954.0,66.2022,66.2022,65.9,65.9336,27954.0
2020-08-27 10:50:00,78.52,78.68,78.41,78.45,29451.0,65.9252,66.0595,65.8328,65.8664,29451.0
2020-08-27 11:00:00,78.45,78.55,78.37,78.45,26245.0,65.8664,65.9503,65.7992,65.8664,26245.0
2020-08-27 11:10:00,78.45,78.53,78.27,78.28,24095.0,65.8664,65.9336,65.7153,65.7237,24095.0
2020-08-27 11:20:00,78.28,78.51,78.21,78.33,26497.0,65.7237,65.9168,65.6649,65.7656,26497.0
2020-08-27 11:30:00,78.34,78.47,78.32,78.33,15607.0,65.774,65.8832,65.7572,65.7656,15607.0
2020-08-27 11:40:00,78.33,78.45,78.3,78.41,16788.0,65.7656,65.8664,65.7405,65.8328,16788.0
2020-08-27 11:50:00,78.41,78.57,78.38,78.56,14261.0,65.8328,65.9671,65.8076,65.9587,14261.0
2020-08-27 12:00:00,78.56,78.56,78.34,78.4,15424.0,65.9587,65.9587,65.774,65.8244,15424.0
2020-08-27 12:10:00,78.41,78.45,78.3,78.39,17890.0,65.8328,65.8664,65.7405,65.816,17890.0
2020-08-27 12:20:00,78.39,78.42,78.33,78.34,15997.0,65.816,65.8412,65.7656,65.774,15997.0
2020-08-27 12:30:00,78.37,78.46,78.32,78.37,16683.0,65.7992,65.8748,65.7572,65.7992,16683.0
2020-08-27 12:40:00,78.36,78.36,78.2,78.27,25721.0,65.7908,65.7908,65.6565,65.7153,25721.0
2020-08-27 12:50:00,78.3,78.49,78.29,78.43,16629.0,65.7405,65.9,65.7321,65.8496,16629.0
2020-08-27 13:00:00,78.42,78.55,78.38,78.43,43343.0,65.8412,65.9503,65.8076,65.8496,43343.0
2020-08-27 13:10:00,78.44,78.48,78.34,78.41,22468.0,65.858,65.8916,65.774,65.8328,22468.0
2020-08-27 13:20:00,78.44,78.49,78.4,78.41,19128.0,65.858,65.9,65.8244,65.8328,19128.0
2020-08-27 13:30:00,78.43,78.5,78.35,78.37,31871.0,65.8496,65.9084,65.7824,65.7992,31871.0
2020-08-27 13:40:00,78.37,78.4,78.23,78.3,30247.0,65.7992,65.8244,65.6817,65.7405,30247.0
2020-08-27 13:50:00,78.29,78.42,78.27,78.4,24495.0,65.7321,65.8412,65.7153,65.8244,24495.0
2020-08-27 14:00:00,78.4,78.49,78.39,78.44,31221.0,65.8244,65.9,65.816,65.858,31221.0
2020-08-27 14:10:00,78.43,78.51,78.4,78.44,38938.0,65.8496,65.9168,65.8244,65.858,38938.0
2020-08-27 14:20:00,78.42,78.43,78.28,78.38,19308.0,65.8412,65.8496,65.7237,65.8076,19308.0
2020-08-27 14:30:00,78.39,78.49,78.39,78.42,38028.0,65.816,65.9,65.816,65.8412,38028.0
2020-08-27 14:40:00,78.43,78.45,78.36,78.44,55361.0,65.8496,65.8664,65.7908,65.858,55361.0
2020-08-27 14:50:00,78.45,78.48,78.36,78.43,57122.0,65.8664,65.8916,65.7908,65.8496,57122.0
2020-08-27 15:00:00,78.42,78.49,78.38,78.42,69132.0,65.8412,65.9,65.8076,65.8412,69132.0
2020-08-27 15:10:00,78.41,78.5,78.36,78.49,53107.0,65.8328,65.9084,65.7908,65.9,53107.0
2020-08-27 15:20:00,78.5,78.51,78.33,78.39,57385.0,65.9084,65.9168,65.7656,65.816,57385.0
2020-08-27 15:30:00,78.39,78.45,78.36,78.39,73601.0,65.816,65.8664,65.7908,65.816,73601.0
2020-08-27 15:40:00,78.39,78.43,78.31,78.33,89787.0,65.816,65.8496,65.7488,65.7656,89787.0
2020-08-27 15:50:00,78.34,78.46,78.26,78.37,207294.0,65.774,65.8748,65.7069,65.7992,207294.0
2020-08-28 09:30:00,78.38,78.38,77.63,77.71,81920.0,65.8076,65.8076,65.1779,65.2451,81920.0
2020-08-28 09:40:00,77.75,78.02,77.68,77.84,37754.0,65.2787,65.5054,65.2199,65.3542,37754.0
2020-08-28 09:50:00,77.81,77.82,77.51,77.52,43595.0,65.329,65.3374,65.0772,65.0856,43595.0
2020-08-28 10:00:00,77.53,77.64,77.32,77.41,40603.0,65.094,65.1863,64.9176,64.9932,40603.0
2020-08-28 10:10:00,77.41,77.59,77.36,77.41,20842.0,64.9932,65.1443,64.9512,64.9932,20842.0
2020-08-28 10:20:00,77.4,77.68,77.38,77.48,46757.0,64.9848,65.2199,64.968,65.052,46757.0
2020-08-28 10:30:00,77.48,77.75,77.46,77.73,29452.0,65.052,65.2787,65.0352,65.2619,29452.0
2020-08-28 10:40:00,77.75,77.92,77.7,77.91,33405.0,65.2787,65.4214,65.2367,65.413,33405.0
2020-08-28 10:50:00,77.92,77.95,77.71,77.73,24207.0,65.4214,65.4466,65.2451,65.2619,24207.0
2020-08-28 11:00:00,77.73,77.73,77.59,77.62,18523.0,65.2619,65.2619,65.1443,65.1695,18523.0
2020-08-28 11:10:00,77.62,77.86,77.58,77.7,26441.0,65.1695,65.371,65.1359,65.2367,26441.0
2020-08-28 11:20:00,77.69,77.69,77.57,77.61,16814.0,65.2283,65.2283,65.1275,65.1611,16814.0
2020-08-28 11:30:00,77.6,77.62,77.48,77.53,132543.0,65.1527,65.1695,65.052,65.094,132543.0
2020-08-28 11:40:00,77.51,77.65,77.5,77.56,28214.0,65.0772,65.1947,65.0688,65.1191,28214.0
2020-08-28 11:50:00,77.57,77.68,77.55,77.6,31267.0,65.1275,65.2199,65.1108,65.1527,31267.0
2020-08-28 12:00:00,77.59,77.62,77.55,77.56,20382.0,65.1443,65.1695,65.1108,65.1191,20382.0
2020-08-28 12:10:00,77.58,77.79,77.57,77.79,18810.0,65.1359,65.3123,65.1275,65.3123,18810.0
2020-08-28 12:20:00,77.77,77.9,77.76,77.88,14170.0,65.2955,65.4046,65.2871,65.3878,14170.0
2020-08-28 12:30:00,77.86,78.02,77.86,77.92,16112.0,65.371,65.5054,65.371,65.4214,16112.0
2020-08-28 12:40:00,77.92,77.96,77.88,77.94,12556.0,65.4214,65.455,65.3878,65.4382,12556.0
2020-08-28 12:50:00,77.93,77.98,77.91,77.98,14233.0,65.4298,65.4718,65.413,65.4718,14233.0
2020-08-28 13:00:00,77.98,78.07,77.94,78.07,18478.0,65.4718,65.5473,65.4382,65.5473,18478.0
2020-08-28 13:10:00,78.07,78.07,77.91,77.95,87951.0,65.5473,65.5473,65.413,65.4466,87951.0
2020-08-28 13:20:00,77.96,78.02,77.91,77.94,45193.0,65.455,65.5054,65.413,65.4382,45193.0
2020-08-28 13:30:00,77.96,77.98,77.86,77.87,32247.0,65.455,65.4718,65.371,65.3794,32247.0
2020-08-28 13:40:00,77.88,77.88,77.74,77.76,28454.0,65.3878,65.3878,65.2703,65.2871,28454.0
2020-08-28 13:50:00,77.74,77.8,77.62,77.65,40492.0,65.2703,65.3207,65.1695,65.1947,40492.0
2020-08-28 14:00:00,77.65,77.74,77.6,77.6,49020.0,65.1947,65.2703,65.1527,65.1527,49020.0
2020-08-28 14:10:00,77.59,77.71,77.56,77.67,32582.0,65.1443,65.2451,65.1191,65.2115,32582.0
2020-08-28 14:20:00,77.67,77.95,77.63,77.92,114141.0,65.2115,65.4466,65.1779,65.4214,114141.0
2020-08-28 14:30:00,77.93,77.94,77.85,77.89,26040.0,65.4298,65.4382,65.3626,65.3962,26040.0
2020-08-28 14:40:00,77.88,77.94,77.8,77.86,22960.0,65.3878,65.4382,65.3207,65.371,22960.0
2020-08-28 14:50:00,77.86,77.98,77.85,77.97,25264.0,65.371,65.4718,65.3626,65.4634,25264.0
2020-08-28 15:00:00,77.97,78.0,77.9,77.99,34446.0,65.4634,65.4886,65.4046,65.4802,34446.0
2020-08-28 15:10:00,77.97,78.21,77.96,78.17,117609.0,65.4634,65.6649,65.455,65.6313,117609.0
2020-08-28 15:20:00,78.17,78.35,78.16,78.31,30925.0,65.6313,65.7824,65.6229,65.7488,30925.0
2020-08-28 15:30:00,78.31,78.44,78.26,78.42,40207.0,65.7488,65.858,65.7069,65.8412,40207.0
2020-08-28 15:40:00,78.41,78.41,78.18,78.29,76007.0,65.8328,65.8328,65.6397,65.7321,76007.0
2020-08-28 15:50:00,78.29,78.39,78.17,78.35,226901.0,65.7321,65.816,65.6313,65.7824,226901.0
2020-08-31 09:30:00,78.75,79.69,78.71,79.69,305947.0,66.1183,66.9075,66.0847,66.9075,305947.0
2020-08-31 09:40:00,79.7,80.24,79.13,79.14,246592.0,66.9159,67.3693,66.4373,66.4457,246592.0
2020-08-31 09:50:00,79.17,79.25,78.75,78.83,75750.0,66.4709,66.5381,66.1183,66.1854,75750.0
2020-08-31 10:00:00,78.81,79.07,78.71,79.04,59002.0,66.1686,66.3869,66.0847,66.3618,59002.0
2020-08-31 10:10:00,79.03,79.26,78.95,79.1,44524.0,66.3534,66.5465,66.2862,66.4121,44524.0
2020-08-31 10:20:00,79.11,79.15,78.89,78.98,37121.0,66.4205,66.4541,66.2358,66.3114,37121.0
2020-08-31 10:30:00,78.97,79.09,78.92,78.96,38480.0,66.303,66.4037,66.261,66.2946,38480.0
2020-08-31 10:40:00,78.93,78.99,78.76,78.82,23085.0,66.2694,66.3198,66.1267,66.177,23085.0
2020-08-31 10:50:00,78.84,78.84,78.47,78.47,28322.0,66.1938,66.1938,65.8832,65.8832,28322.0
2020-08-31 11:00:00,78.47,78.49,78.27,78.43,76025.0,65.8832,65.9,65.7153,65.8496,76025.0
2020-08-31 11:10:00,78.42,78.57,78.31,78.43,74590.0,65.8412,65.9671,65.7488,65.8496,74590.0
2020-08-31 11:20:00,78.42,78.45,78.32,78.38,21645.0,65.8412,65.8664,65.7572,65.8076,21645.0
2020-08-31 11:30:00,78.34,78.42,78.28,78.31,25893.0,65.774,65.8412,65.7237,65.7488,25893.0
2020-08-31 11:40:00,78.33,78.57,78.33,78.49,60195.0,65.7656,65.9671,65.7656,65.9,60195.0
2020-08-31 11:50:00,78.5,78.5,78.33,78.38,72750.0,65.9084,65.9084,65.7656,65.8076,72750.0
2020-08-31 12:00:00,78.38,78.44,78.01,78.02,124349.0,65.8076,65.858,65.497,65.5054,124349.0
2020-08-31 12:10:00,78.04,78.09,77.78,78.01,168253.0,65.5222,65.5641,65.3039,65.497,168253.0
2020-08-31 12:20:00,78.03,78.04,77.91,77.98,45518.0,65.5138,65.5222,65.413,65.4718,45518.0
2020-08-31 12:30:00,78.0,78.08,77.9,77.97,26264.0,65.4886,65.5557,65.4046,65.4634,26264.0
2020-08-31 12:40:00,77.96,78.02,77.89,77.98,28475.0,65.455,65.5054,65.3962,65.4718,28475.0
2020-08-31 12:50:00,77.99,78.11,77.96,78.04,31696.0,65.4802,65.5809,65.455,65.5222,31696.0
2020-08-31 13:00:00,78.03,78.05,77.97,77.98,22780.0,65.5138,65.5306,65.4634,65.4718,22780.0
2020-08-31 13:10:00,77.99,78.05,77.94,78.02,33366.0,65.4802,65.5306,65.4382,65.5054,33366.0
2020-08-31 13:20:00,78.02,78.07,77.97,77.98,50208.0,65.5054,65.5473,65.4634,65.4718,50208.0
2020-08-31 13:30:00,77.99,78.04,77.91,77.99,43941.0,65.4802,65.5222,65.413,65.4802,43941.0
2020-08-31 13:40:00,77.99,78.0,77.9,77.91,14747.0,65.4802,65.4886,65.4046,65.413,14747.0
2020-08-31 13:50:00,77.91,77.98,77.83,77.91,16428.0,65.413,65.4718,65.3458,65.413,16428.0
2020-08-31 14:00:00,77.9,78.12,77.87,78.12,33468.0,65.4046,65.5893,65.3794,65.5893,33468.0
2020-08-31 14:10:00,78.12,78.28,78.09,78.26,40448.0,65.5893,65.7237,65.5641,65.7069,40448.0
2020-08-31 14:20:00,78.25,78.35,78.2,78.24,24957.0,65.6985,65.7824,65.6565,65.6901,24957.0
2020-08-31 14:30:00,78.25,78.41,78.18,78.37,26030.0,65.6985,65.8328,65.6397,65.7992,26030.0
2020-08-31 14:40:00,78.35,78.42,78.29,78.33,19982.0,65.7824,65.8412,65.7321,65.7656,19982.0
2020-08-31 14:50:00,78.34,78.53,78.32,78.47,20398.0,65.774,65.9336,65.7572,65.8832,20398.0
2020-08-31 15:00:00,78.48,78.62,78.48,78.59,43422.0,65.8916,66.0091,65.8916,65.9839,43422.0
2020-08-31 15:10:00,78.58,78.6,78.45,78.5,39503.0,65.9755,65.9923,65.8664,65.9084,39503.0
2020-08-31 15:20:00,78.5,78.64,78.46,78.62,24836.0,65.9084,66.0259,65.8748,66.0091,24836.0
2020-08-31 15:30:00,78.61,78.82,78.58,78.73,50337.0,66.0007,66.177,65.9755,66.1015,50337.0
2020-08-31 15:40:00,78.74,78.96,78.68,78.92,121996.0,66.1099,66.2946,66.0595,66.261,121996.0
2020-08-31 15:50:00,78.91,78.98,78.78,78.8,325368.0,66.2526,66.3114,66.1435,66.1602,325368.0
2020-09-01 09:30:00,78.59,78.64,77.63,77.89,88118.0,65.9839,66.0259,65.1779,65.3962,88118.0
2020-09-01 09:40:00,77.92,77.96,77.71,77.91,130086.0,65.4214,65.455,65.2451,65.413,130086.0
2020-09-01 09:50:00,77.9,77.94,77.56,77.6,45651.0,65.4046,65.4382,65.1191,65.1527,45651.0
2020-09-01 10:00:00,77.6,77.82,77.52,77.62,64183.0,65.1527,65.3374,65.0856,65.1695,64183.0
2020-09-01 10:10:00,77.63,77.63,77.35,77.56,82551.0,65.1779,65.1779,64.9428,65.1191,82551.0
2020-09-01 10:20:00,77.53,77.58,77.45,77.55,58455.0,65.094,65.1359,65.0268,65.1108,58455.0
2020-09-01 10:30:00,77.52,77.59,77.36,77.42,58079.0,65.0856,65.1443,64.9512,65.0016,58079.0
2020-09-01 10:40:00,77.41,77.86,77.41,77.72,40867.0,64.9932,65.371,64.9932,65.2535,40867.0
2020-09-01 10:50:00,77.69,77.79,77.39,77.56,66041.0,65.2283,65.3123,64.9764,65.1191,66041.0
2020-09-01 11:00:00,77.55,77.59,77.33,77.33,116889.0,65.1108,65.1443,64.926,64.926,116889.0
2020-09-01 11:10:00,77.34,77.6,77.29,77.48,62910.0,64.9344,65.1527,64.8925,65.052,62910.0
2020-09-01 11:20:00,77.49,77.62,77.43,77.53,51599.0,65.0604,65.1695,65.01,65.094,51599.0
2020-09-01 11:30:00,77.54,77.62,77.51,77.54,95302.0,65.1024,65.1695,65.0772,65.1024,95302.0
2020-09-01 11:40:00,77.54,77.64,77.5,77.57,25169.0,65.1024,65.1863,65.0688,65.1275,25169.0
2020-09-01 11:50:00,77.56,77.75,77.55,77.7,36577.0,65.1191,65.2787,65.1108,65.2367,36577.0
2020-09-01 12:00:00,77.7,77.8,77.67,77.79,23718.0,65.2367,65.3207,65.2115,65.3123,23718.0
2020-09-01 12:10:00,77.8,77.89,77.73,77.81,19293.0,65.3207,65.3962,65.2619,65.329,19293.0
2020-09-01 12:20:00,77.81,77.86,77.77,77.84,17400.0,65.329,65.371,65.2955,65.3542,17400.0
2020-09-01 12:30:00,77.82,77.82,77.65,77.65,15223.0,65.3374,65.3374,65.1947,65.1947,15223.0
2020-09-01 12:40:00,77.65,77.68,77.57,77.57,13691.0,65.1947,65.2199,65.1275,65.1275,13691.0
2020-09-01 12:50:00,77.57,77.71,77.57,77.7,22786.0,65.1275,65.2451,65.1275,65.2367,22786.0
2020-09-01 13:00:00,77.71,77.78,77.61,77.7,61213.0,65.2451,65.3039,65.1611,65.2367,61213.0
2020-09-01 13:10:00,77.72,77.72,77.53,77.69,59006.0,65.2535,65.2535,65.094,65.2283,59006.0
2020-09-01 13:20:00,77.68,77.77,77.65,77.65,24719.0,65.2199,65.2955,65.1947,65.1947,24719.0
2020-09-01 13:30:00,77.64,77.71,77.59,77.66,52055.0,65.1863,65.2451,65.1443,65.2031,52055.0
2020-09-01 13:40:00,77.67,77.76,77.61,77.67,62185.0,65.2115,65.2871,65.1611,65.2115,62185.0
2020-09-01 13:50:00,77.65,77.69,77.6,77.67,58359.0,65.1947,65.2283,65.1527,65.2115,58359.0
2020-09-01 14:00:00,77.66,77.73,77.64,77.69,20507.0,65.2031,65.2619,65.1863,65.2283,20507.0
2020-09-01 14:10:00,77.68,77.72,77.59,77.61,31892.0,65.2199,65.2535,65.1443,65.1611,31892.0
2020-09-01 14:20:00,77.62,77.65,77.55,77.63,74672.0,65.1695,65.1947,65.1108,65.1779,74672.0
2020-09-01 14:30:00,77.63,77.73,77.61,77.69,23305.0,65.1779,65.2619,65.1611,65.2283,23305.0
2020-09-01 14:40:00,77.69,77.72,77.66,77.7,29072.0,65.2283,65.2535,65.2031,65.2367,29072.0
2020-09-01 14:50:00,77.69,77.71,77.53,77.66,66185.0,65.2283,65.2451,65.094,65.2031,66185.0
2020-09-01 15:00:00,77.65,77.79,77.53,77.55,51205.0,65.1947,65.3123,65.094,65.1108,51205.0
2020-09-01 15:10:00,77.54,77.57,77.44,77.45,47706.0,65.1024,65.1275,65.0184,65.0268,47706.0
2020-09-01 15:20:00,77.46,77.64,77.46,77.55,48268.0,65.0352,65.1863,65.0352,65.1108,48268.0
2020-09-01 15:30:00,77.55,77.61,77.47,77.58,46711.0,65.1108,65.1611,65.0436,65.1359,46711.0
2020-09-01 15:40:00,77.58,77.66,77.53,77.63,54346.0,65.1359,65.2031,65.094,65.1779,54346.0
2020-09-01 15:50:00,77.62,77.84,77.58,77.83,219729.0,65.1695,65.3542,65.1359,65.3458,219729.0
2020-09-02 09:30:00,77.8,78.29,77.71,78.29,93438.0,65.3207,65.7321,65.2451,65.7321,93438.0
2020-09-02 09:40:00,78.38,78.4,78.14,78.25,20704.0,65.8076,65.8244,65.6061,65.6985,20704.0
2020-09-02 09:50:00,78.22,79.19,78.22,79.07,36791.0,65.6733,66.4877,65.6733,66.3869,36791.0
2020-09-02 10:00:00,79.05,79.16,78.78,79.08,28757.0,66.3701,66.4625,66.1435,66.3953,28757.0
2020-09-02 10:10:00,79.12,79.23,78.61,78.67,24575.0,66.4289,66.5213,66.0007,66.0511,24575.0
2020-09-02 10:20:00,78.7,78.91,78.63,78.66,25260.0,66.0763,66.2526,66.0175,66.0427,25260.0
2020-09-02 10:30:00,78.64,78.74,78.57,78.74,22280.0,66.0259,66.1099,65.9671,66.1099,22280.0
2020-09-02 10:40:00,78.75,78.96,78.73,78.78,21292.0,66.1183,66.2946,66.1015,66.1435,21292.0
2020-09-02 10:50:00,78.8,79.03,78.79,79.01,19857.0,66.1602,66.3534,66.1519,66.3366,19857.0
2020-09-02 11:00:00,79.02,79.15,78.84,79.12,51742.0,66.345,66.4541,66.1938,66.4289,51742.0
2020-09-02 11:10:00,79.08,79.48,79.0,79.43,32571.0,66.3953,66.7312,66.3282,66.6892,32571.0
2020-09-02 11:20:00,79.42,79.59,79.35,79.44,35914.0,66.6808,66.8235,66.622,66.6976,35914.0
2020-09-02 11:30:00,79.44,79.97,79.39,79.86,39563.0,66.6976,67.1426,66.6556,67.0502,39563.0
2020-09-02 11:40:00,79.88,79.93,79.74,79.84,22729.0,67.067,67.109,66.9495,67.0334,22729.0
2020-09-02 11:50:00,79.84,79.99,79.78,79.92,32133.0,67.0334,67.1594,66.9831,67.1006,32133.0
2020-09-02 12:00:00,79.93,79.99,79.74,79.89,27766.0,67.109,67.1594,66.9495,67.0754,27766.0
2020-09-02 12:10:00,79.87,79.88,79.67,79.75,24915.0,67.0586,67.067,66.8907,66.9579,24915.0
2020-09-02 12:20:00,79.75,79.91,79.73,79.87,22874.0,66.9579,67.0922,66.9411,67.0586,22874.0
2020-09-02 12:30:00,79.88,80.08,79.86,80.08,23839.0,67.067,67.2349,67.0502,67.2349,23839.0
2020-09-02 12:40:00,80.08,80.08,79.94,80.04,20670.0,67.2349,67.2349,67.1174,67.2013,20670.0
2020-09-02 12:50:00,80.04,80.1,80.0,80.08,16172.0,67.2013,67.2517,67.1678,67.2349,16172.0
2020-09-02 13:00:00,80.08,80.1,79.86,79.86,26569.0,67.2349,67.2517,67.0502,67.0502,26569.0
2020-09-02 13:10:00,79.89,79.89,79.76,79.86,34725.0,67.0754,67.0754,66.9663,67.0502,34725.0
2020-09-02 13:20:00,79.86,79.88,79.73,79.78,22746.0,67.0502,67.067,66.9411,66.9831,22746.0
2020-09-02 13:30:00,79.79,79.85,79.76,79.76,24364.0,66.9914,67.0418,66.9663,66.9663,24364.0
2020-09-02 13:40:00,79.77,79.88,79.77,79.84,28235.0,66.9747,67.067,66.9747,67.0334,28235.0
2020-09-02 13:50:00,79.84,79.94,79.84,79.9,18469.0,67.0334,67.1174,67.0334,67.0838,18469.0
2020-09-02 14:00:00,79.9,79.92,79.84,79.89,25229.0,67.0838,67.1006,67.0334,67.0754,25229.0
2020-09-02 14:10:00,79.89,79.92,79.77,79.89,23517.0,67.0754,67.1006,66.9747,67.0754,23517.0
2020-09-02 14:20:00,79.91,79.97,79.84,79.94,27619.0,67.0922,67.1426,67.0334,67.1174,27619.0
2020-09-02 14:30:00,79.92,79.94,79.81,79.94,23484.0,67.1006,67.1174,67.0082,67.1174,23484.0
2020-09-02 14:40:00,79.93,80.07,79.91,80.04,24784.0,67.109,67.2265,67.0922,67.2013,24784.0
2020-09-02 14:50:00,80.02,80.2,80.01,80.17,43094.0,67.1846,67.3357,67.1762,67.3105,43094.0
2020-09-02 15:00:00,80.17,80.22,80.14,80.2,36400.0,67.3105,67.3525,67.2853,67.3357,36400.0
2020-09-02 15:10:00,80.2,80.32,80.16,80.29,64087.0,67.3357,67.4364,67.3021,67.4112,64087.0
2020-09-02 15:20:00,80.28,80.43,80.27,80.42,57737.0,67.4029,67.5288,67.3945,67.5204,57737.0
2020-09-02 15:30:00,80.4,80.47,80.39,80.42,109150.0,67.5036,67.5624,67.4952,67.5204,109150.0
2020-09-02 15:40:00,80.42,80.49,80.35,80.47,113744.0,67.5204,67.5792,67.4616,67.5624,113744.0
2020-09-02 15:50:00,80.47,80.51,80.29,80.3,235082.0,67.5624,67.596,67.4112,67.4196,235082.0
2020-09-03 09:30:00,80.66,81.09,80.66,81.05,43208.0,67.7219,68.0829,67.7219,68.0493,43208.0
2020-09-03 09:40:00,81.01,81.28,81.01,81.11,25177.0,68.0158,68.2424,68.0158,68.0997,25177.0
2020-09-03 09:50:00,81.12,81.25,81.09,81.2,29012.0,68.1081,68.2173,68.0829,68.1753,29012.0
2020-09-03 10:00:00,81.2,81.22,80.87,80.95,88500.0,68.1753,68.1921,67.8982,67.9654,88500.0
2020-09-03 10:10:00,80.94,81.15,80.93,81.02,33212.0,67.957,68.1333,67.9486,68.0242,33212.0
2020-09-03 10:20:00,80.99,81.03,80.74,80.77,22329.0,67.999,68.0325,67.7891,67.8143,22329.0
2020-09-03 10:30:00,80.75,80.96,80.71,80.83,33489.0,67.7975,67.9738,67.7639,67.8646,33489.0
2020-09-03 10:40:00,80.76,80.96,80.7,80.77,40584.0,67.8059,67.9738,67.7555,67.8143,40584.0
2020-09-03 10:50:00,80.74,80.8,80.6,80.63,14306.0,67.7891,67.8394,67.6715,67.6967,14306.0
2020-09-03 11:00:00,80.66,80.67,80.25,80.33,40322.0,67.7219,67.7303,67.3777,67.4448,40322.0
2020-09-03 11:10:00,80.35,80.51,79.95,79.98,42451.0,67.4616,67.596,67.1258,67.151,42451.0
2020-09-03 11:20:00,79.93,80.29,79.86,80.04,52799.0,67.109,67.4112,67.0502,67.2013,52799.0
2020-09-03 11:30:00,80.06,80.12,79.92,80.1,21728.0,67.2181,67.2685,67.1006,67.2517,21728.0
2020-09-03 11:40:00,80.12,80.35,80.1,80.29,24486.0,67.2685,67.4616,67.2517,67.4112,24486.0
2020-09-03 11:50:00,80.3,80.31,80.04,80.08,14831.0,67.4196,67.428,67.2013,67.2349,14831.0
2020-09-03 12:00:00,80.08,80.08,79.82,79.87,16220.0,67.2349,67.2349,67.0166,67.0586,16220.0
2020-09-03 12:10:00,79.89,80.23,79.87,80.23,13212.0,67.0754,67.3609,67.0586,67.3609,13212.0
2020-09-03 12:20:00,80.17,80.18,79.89,79.89,11211.0,67.3105,67.3189,67.0754,67.0754,11211.0
2020-09-03 12:30:00,79.86,79.99,79.63,79.73,15424.0,67.0502,67.1594,66.8571,66.9411,15424.0
2020-09-03 12:40:00,79.73,79.8,79.45,79.46,110715.0,66.9411,66.9998,66.706,66.7144,110715.0
2020-09-03 12:50:00,79.48,79.72,79.47,79.5,23705.0,66.7312,66.9327,66.7228,66.748,23705.0
2020-09-03 13:00:00,79.49,79.5,79.18,79.4,21428.0,66.7396,66.748,66.4793,66.664,21428.0
2020-09-03 13:10:00,79.4,79.61,79.25,79.28,15734.0,66.664,66.8403,66.5381,66.5633,15734.0
2020-09-03 13:20:00,79.31,79.46,79.18,79.44,25458.0,66.5884,66.7144,66.4793,66.6976,25458.0
2020-09-03 13:30:00,79.42,79.42,79.13,79.17,26430.0,66.6808,66.6808,66.4373,66.4709,26430.0
2020-09-03 13:40:00,79.2,79.31,79.17,79.26,18037.0,66.4961,66.5884,66.4709,66.5465,18037.0
2020-09-03 13:50:00,79.25,79.49,79.24,79.42,15535.0,66.5381,66.7396,66.5297,66.6808,15535.0
2020-09-03 14:00:00,79.4,79.5,79.36,79.45,19879.0,66.664,66.748,66.6304,66.706,19879.0
2020-09-03 14:10:00,79.44,79.57,79.19,79.19,15854.0,66.6976,66.8067,66.4877,66.4877,15854.0
2020-09-03 14:20:00,79.22,79.34,79.13,79.29,17961.0,66.5129,66.6136,66.4373,66.5717,17961.0
2020-09-03 14:30:00,79.26,79.5,79.26,79.39,10812.0,66.5465,66.748,66.5465,66.6556,10812.0
2020-09-03 14:40:00,79.42,79.46,79.07,79.13,61698.0,66.6808,66.7144,66.3869,66.4373,61698.0
2020-09-03 14:50:00,79.12,79.2,78.96,78.99,20490.0,66.4289,66.4961,66.2946,66.3198,20490.0
2020-09-03 15:00:00,78.97,79.08,78.86,79.02,20525.0,66.303,66.3953,66.2106,66.345,20525.0
2020-09-03 15:10:00,79.01,79.07,78.87,79.03,23583.0,66.3366,66.3869,66.219,66.3534,23583.0
2020-09-03 15:20:00,79.0,79.03,78.84,78.9,36802.0,66.3282,66.3534,66.1938,66.2442,36802.0
2020-09-03 15:30:00,78.91,79.33,78.88,79.21,77505.0,66.2526,66.6052,66.2274,66.5045,77505.0
2020-09-03 15:40:00,79.22,79.3,78.89,78.89,51121.0,66.5129,66.58,66.2358,66.2358,51121.0
2020-09-03 15:50:00,78.87,79.61,78.73,79.56,200004.0,66.219,66.8403,66.1015,66.7983,200004.0
2020-09-04 09:30:00,79.55,79.89,78.95,79.0,62160.0,66.7899,67.0754,66.2862,66.3282,62160.0
2020-09-04 09:40:00,78.91,79.45,78.91,79.19,30072.0,66.2526,66.706,66.2526,66.4877,30072.0
2020-09-04 09:50:00,79.24,79.62,79.1,79.56,34153.0,66.5297,66.8487,66.4121,66.7983,34153.0
2020-09-04 10:00:00,79.66,79.68,79.43,79.58,18523.0,66.8823,66.8991,66.6892,66.8151,18523.0
2020-09-04 10:10:00,79.58,79.84,79.34,79.34,21133.0,66.8151,67.0334,66.6136,66.6136,21133.0
2020-09-04 10:20:00,79.34,79.5,79.1,79.1,75384.0,66.6136,66.748,66.4121,66.4121,75384.0
2020-09-04 10:30:00,79.13,79.46,78.86,79.0,24647.0,66.4373,66.7144,66.2106,66.3282,24647.0
2020-09-04 10:40:00,78.96,79.14,78.7,78.81,33075.0,66.2946,66.4457,66.0763,66.1686,33075.0
2020-09-04 10:50:00,78.81,78.95,78.67,78.91,22121.0,66.1686,66.2862,66.0511,66.2526,22121.0
2020-09-04 11:00:00,78.91,79.05,78.69,78.74,25281.0,66.2526,66.3701,66.0679,66.1099,25281.0
2020-09-04 11:10:00,78.77,78.81,78.31,78.42,28166.0,66.1351,66.1686,65.7488,65.8412,28166.0
2020-09-04 11:20:00,78.38,78.48,78.32,78.43,130399.0,65.8076,65.8916,65.7572,65.8496,130399.0
2020-09-04 11:30:00,78.43,78.49,78.21,78.21,23468.0,65.8496,65.9,65.6649,65.6649,23468.0
2020-09-04 11:40:00,78.2,78.29,78.07,78.12,24019.0,65.6565,65.7321,65.5473,65.5893,24019.0
2020-09-04 11:50:00,78.09,78.31,77.98,78.0,24469.0,65.5641,65.7488,65.4718,65.4886,24469.0
2020-09-04 12:00:00,78.02,78.17,77.91,78.12,30246.0,65.5054,65.6313,65.413,65.5893,30246.0
2020-09-04 12:10:00,78.18,78.18,78.08,78.13,24388.0,65.6397,65.6397,65.5557,65.5977,24388.0
2020-09-04 12:20:00,78.17,78.7,78.15,78.69,27238.0,65.6313,66.0763,65.6145,66.0679,27238.0
2020-09-04 12:30:00,78.69,78.86,78.63,78.86,24163.0,66.0679,66.2106,66.0175,66.2106,24163.0
2020-09-04 12:40:00,78.87,79.1,78.71,78.99,18846.0,66.219,66.4121,66.0847,66.3198,18846.0
2020-09-04 12:50:00,78.95,79.14,78.94,79.1,18415.0,66.2862,66.4457,66.2778,66.4121,18415.0
2020-09-04 13:00:00,79.11,79.27,79.02,79.25,17270.0,66.4205,66.5549,66.345,66.5381,17270.0
2020-09-04 13:10:00,79.26,79.46,79.17,79.2,17228.0,66.5465,66.7144,66.4709,66.4961,17228.0
2020-09-04 13:20:00,79.18,79.38,79.18,79.18,16142.0,66.4793,66.6472,66.4793,66.4793,16142.0
2020-09-04 13:30:00,79.17,79.24,79.01,79.24,12193.0,66.4709,66.5297,66.3366,66.5297,12193.0
2020-09-04 13:40:00,79.23,79.24,79.1,79.16,11328.0,66.5213,66.5297,66.4121,66.4625,11328.0
2020-09-04 13:50:00,79.14,79.26,79.07,79.16,12093.0,66.4457,66.5465,66.3869,66.4625,12093.0
2020-09-04 14:00:00,79.14,79.16,78.96,78.98,13579.0,66.4457,66.4625,66.2946,66.3114,13579.0
2020-09-04 14:10:00,78.94,79.04,78.9,78.99,9513.0,66.2778,66.3618,66.2442,66.3198,9513.0
2020-09-04 14:20:00,78.98,79.22,78.94,79.2,24019.0,66.3114,66.5129,66.2778,66.4961,24019.0
2020-09-04 14:30:00,79.17,79.27,79.05,79.27,15869.0,66.4709,66.5549,66.3701,66.5549,15869.0
2020-09-04 14:40:00,79.3,79.63,79.3,79.54,18652.0,66.58,66.8571,66.58,66.7816,18652.0
2020-09-04 14:50:00,79.55,79.55,79.35,79.42,14952.0,66.7899,66.7899,66.622,66.6808,14952.0
2020-09-04 15:00:00,79.4,79.4,79.18,79.21,18642.0,66.664,66.664,66.4793,66.5045,18642.0
2020-09-04 15:10:00,79.18,79.46,79.11,79.41,19879.0,66.4793,66.7144,66.4205,66.6724,19879.0
2020-09-04 15:20:00,79.42,79.46,79.26,79.31,28913.0,66.6808,66.7144,66.5465,66.5884,28913.0
2020-09-04 15:30:00,79.31,79.38,79.08,79.13,37350.0,66.5884,66.6472,66.3953,66.4373,37350.0
2020-09-04 15:40:00,79.13,79.36,79.04,79.07,40630.0,66.4373,66.6304,66.3618,66.3869,40630.0
2020-09-04 15:50:00,79.05,79.23,79.03,79.04,63642.0,66.3701,66.5213,66.3534,66.3618,63642.0
2020-09-08 09:30:00,79.08,79.38,78.7,78.71,73447.0,66.3953,66.6472,66.0763,66.0847,73447.0
2020-09-08 09:40:00,78.68,78.75,78.2,78.21,23540.0,66.0595,66.1183,65.6565,65.6649,23540.0
2020-09-08 09:50:00,78.2,78.27,77.95,78.26,32503.0,65.6565,65.7153,65.4466,65.7069,32503.0
2020-09-08 10:00:00,78.21,78.24,77.87,78.08,48493.0,65.6649,65.6901,65.3794,65.5557,48493.0
2020-09-08 10:10:00,78.07,78.21,77.95,77.96,72691.0,65.5473,65.6649,65.4466,65.455,72691.0
2020-09-08 10:20:00,77.97,77.97,77.67,77.77,39031.0,65.4634,65.4634,65.2115,65.2955,39031.0
2020-09-08 10:30:00,77.71,78.12,77.68,78.11,20594.0,65.2451,65.5893,65.2199,65.5809,20594.0
2020-09-08 10:40:00,78.15,78.19,77.7,77.71,14292.0,65.6145,65.6481,65.2367,65.2451,14292.0
2020-09-08 10:50:00,77.7,77.98,77.7,77.89,11947.0,65.2367,65.4718,65.2367,65.3962,11947.0
2020-09-08 11:00:00,77.84,78.26,77.81,78.15,20649.0,65.3542,65.7069,65.329,65.6145,20649.0
2020-09-08 11:10:00,78.16,78.17,77.97,77.97,14914.0,65.6229,65.6313,65.4634,65.4634,14914.0
2020-09-08 11:20:00,78.0,78.07,77.89,77.92,11677.0,65.4886,65.5473,65.3962,65.4214,11677.0
2020-09-08 11:30:00,77.9,78.04,77.81,78.0,16002.0,65.4046,65.5222,65.329,65.4886,16002.0
2020-09-08 11:40:00,77.99,78.02,77.89,77.96,11614.0,65.4802,65.5054,65.3962,65.455,11614.0
2020-09-08 11:50:00,77.96,78.04,77.8,77.93,14568.0,65.455,65.5222,65.3207,65.4298,14568.0
2020-09-08 12:00:00,77.92,78.04,77.89,78.04,9658.0,65.4214,65.5222,65.3962,65.5222,9658.0
2020-09-08 12:10:00,78.03,78.32,78.03,78.32,7748.0,65.5138,65.7572,65.5138,65.7572,7748.0
2020-09-08 12:20:00,78.31,78.43,78.27,78.34,7705.0,65.7488,65.8496,65.7153,65.774,7705.0
2020-09-08 12:30:00,78.32,78.32,78.15,78.25,15477.0,65.7572,65.7572,65.6145,65.6985,15477.0
2020-09-08 12:40:00,78.25,78.56,78.18,78.54,23076.0,65.6985,65.9587,65.6397,65.942,23076.0
2020-09-08 12:50:00,78.56,78.67,78.54,78.6,17455.0,65.9587,66.0511,65.942,65.9923,17455.0
2020-09-08 13:00:00,78.6,78.82,78.58,78.77,14351.0,65.9923,66.177,65.9755,66.1351,14351.0
2020-09-08 13:10:00,78.74,78.97,78.72,78.94,14022.0,66.1099,66.303,66.0931,66.2778,14022.0
2020-09-08 13:20:00,78.92,79.12,78.92,79.11,10983.0,66.261,66.4289,66.261,66.4205,10983.0
2020-09-08 13:30:00,79.11,79.19,79.03,79.14,17960.0,66.4205,66.4877,66.3534,66.4457,17960.0
2020-09-08 13:40:00,79.11,79.21,79.04,79.15,9419.0,66.4205,66.5045,66.3618,66.4541,9419.0
2020-09-08 13:50:00,79.15,79.3,79.14,79.23,13914.0,66.4541,66.58,66.4457,66.5213,13914.0
2020-09-08 14:00:00,79.24,79.32,79.2,79.27,14847.0,66.5297,66.5968,66.4961,66.5549,14847.0
2020-09-08 14:10:00,79.28,79.29,79.15,79.22,10980.0,66.5633,66.5717,66.4541,66.5129,10980.0
2020-09-08 14:20:00,79.21,79.25,78.98,79.01,13546.0,66.5045,66.5381,66.3114,66.3366,13546.0
2020-09-08 14:30:00,79.01,79.02,78.71,78.73,18003.0,66.3366,66.345,66.0847,66.1015,18003.0
2020-09-08 14:40:00,78.75,78.81,78.6,78.74,29299.0,66.1183,66.1686,65.9923,66.1099,29299.0
2020-09-08 14:50:00,78.73,78.85,78.6,78.81,31356.0,66.1015,66.2022,65.9923,66.1686,31356.0
2020-09-08 15:00:00,78.78,78.8,78.52,78.64,32762.0,66.1435,66.1602,65.9252,66.0259,32762.0
2020-09-08 15:10:00,78.65,78.86,78.65,78.86,62917.0,66.0343,66.2106,66.0343,66.2106,62917.0
2020-09-08 15:20:00,78.85,79.2,78.84,79.19,69996.0,66.2022,66.4961,66.1938,66.4877,69996.0
2020-09-08 15:30:00,79.19,79.27,78.92,79.13,46551.0,66.4877,66.5549,66.261,66.4373,46551.0
2020-09-08 15:40:00,79.14,79.38,79.14,79.23,52804.0,66.4457,66.6472,66.4457,66.5213,52804.0
2020-09-08 15:50:00,79.18,79.18,78.93,78.98,166843.0,66.4793,66.4793,66.2694,66.3114,166843.0
2020-09-09 09:30:00,79.5,80.25,79.19,80.13,47292.0,66.748,67.3777,66.4877,67.2769,47292.0
2020-09-09 09:40:00,80.26,80.79,80.16,80.66,29628.0,67.3861,67.831,67.3021,67.7219,29628.0
2020-09-09 09:50:00,80.65,80.97,80.63,80.79,41256.0,67.7135,67.9822,67.6967,67.831,41256.0
2020-09-09 10:00:00,80.81,81.12,80.59,80.69,36792.0,67.8478,68.1081,67.6631,67.7471,36792.0
2020-09-09 10:10:00,80.68,81.11,80.62,81.03,61516.0,67.7387,68.0997,67.6883,68.0325,61516.0
2020-09-09 10:20:00,81.02,81.07,80.66,80.67,72791.0,68.0242,68.0661,67.7219,67.7303,72791.0
2020-09-09 10:30:00,80.67,80.76,80.25,80.35,41388.0,67.7303,67.8059,67.3777,67.4616,41388.0
2020-09-09 10:40:00,80.35,80.58,80.32,80.36,41481.0,67.4616,67.6547,67.4364,67.47,41481.0
2020-09-09 10:50:00,80.33,80.34,80.03,80.09,32095.0,67.4448,67.4532,67.193,67.2433,32095.0
2020-09-09 11:00:00,80.09,80.18,79.94,80.04,23837.0,67.2433,67.3189,67.1174,67.2013,23837.0
2020-09-09 11:10:00,80.04,80.18,79.99,80.18,24698.0,67.2013,67.3189,67.1594,67.3189,24698.0
2020-09-09 11:20:00,80.17,80.49,80.17,80.4,27369.0,67.3105,67.5792,67.3105,67.5036,27369.0
2020-09-09 11:30:00,80.4,80.64,80.33,80.44,32989.0,67.5036,67.7051,67.4448,67.5372,32989.0
2020-09-09 11:40:00,80.45,80.56,80.34,80.38,23969.0,67.5456,67.6379,67.4532,67.4868,23969.0
2020-09-09 11:50:00,80.38,80.4,80.29,80.35,13135.0,67.4868,67.5036,67.4112,67.4616,13135.0
2020-09-09 12:00:00,80.36,80.51,80.36,80.41,17415.0,67.47,67.596,67.47,67.512,17415.0
2020-09-09 12:10:00,80.43,80.62,80.43,80.55,19943.0,67.5288,67.6883,67.5288,67.6295,19943.0
2020-09-09 12:20:00,80.56,80.79,80.51,80.68,46418.0,67.6379,67.831,67.596,67.7387,46418.0
2020-09-09 12:30:00,80.69,80.85,80.64,80.81,38127.0,67.7471,67.8814,67.7051,67.8478,38127.0
2020-09-09 12:40:00,80.81,80.92,80.76,80.78,51830.0,67.8478,67.9402,67.8059,67.8227,51830.0
2020-09-09 12:50:00,80.78,80.79,80.68,80.68,15550.0,67.8227,67.831,67.7387,67.7387,15550.0
2020-09-09 13:00:00,80.69,80.86,80.67,80.8,40853.0,67.7471,67.8898,67.7303,67.8394,40853.0
2020-09-09 13:10:00,80.81,80.94,80.81,80.9,26835.0,67.8478,67.957,67.8478,67.9234,26835.0
2020-09-09 13:20:00,80.92,81.0,80.87,80.92,24939.0,67.9402,68.0074,67.8982,67.9402,24939.0
2020-09-09 13:30:00,80.93,81.1,80.91,81.05,17893.0,67.9486,68.0913,67.9318,68.0493,17893.0
2020-09-09 13:40:00,81.05,81.13,80.95,81.03,23497.0,68.0493,68.1165,67.9654,68.0325,23497.0
2020-09-09 13:50:00,81.01,81.02,80.87,80.9,8603.0,68.0158,68.0242,67.8982,67.9234,8603.0
2020-09-09 14:00:00,80.93,80.96,80.77,80.94,19289.0,67.9486,67.9738,67.8143,67.957,19289.0
2020-09-09 14:10:00,80.97,80.97,80.8,80.8,16198.0,67.9822,67.9822,67.8394,67.8394,16198.0
2020-09-09 14:20:00,80.8,80.84,80.71,80.72,16117.0,67.8394,67.873,67.7639,67.7723,16117.0
2020-09-09 14:30:00,80.75,80.89,80.74,80.82,19853.0,67.7975,67.915,67.7891,67.8562,19853.0
2020-09-09 14:40:00,80.81,80.87,80.76,80.76,18230.0,67.8478,67.8982,67.8059,67.8059,18230.0
2020-09-09 14:50:00,80.78,80.94,80.77,80.85,16293.0,67.8227,67.957,67.8143,67.8814,16293.0
2020-09-09 15:00:00,80.83,80.89,80.78,80.8,21499.0,67.8646,67.915,67.8227,67.8394,21499.0
2020-09-09 15:10:00,80.8,80.83,80.6,80.69,21221.0,67.8394,67.8646,67.6715,67.7471,21221.0
2020-09-09 15:20:00,80.69,80.79,80.57,80.62,23501.0,67.7471,67.831,67.6463,67.6883,23501.0
2020-09-09 15:30:00,80.61,80.66,80.33,80.35,36687.0,67.6799,67.7219,67.4448,67.4616,36687.0
2020-09-09 15:40:00,80.34,80.37,80.23,80.24,54692.0,67.4532,67.4784,67.3609,67.3693,54692.0
2020-09-09 15:50:00,80.2,80.25,79.75,79.9,152585.0,67.3357,67.3777,66.9579,67.0838,152585.0
2020-09-10 09:30:00,79.4,79.59,78.65,78.7,84266.0,66.664,66.8235,66.0343,66.0763,84266.0
2020-09-10 09:40:00,78.78,79.07,78.7,78.98,23893.0,66.1435,66.3869,66.0763,66.3114,23893.0
2020-09-10 09:50:00,78.93,79.0,78.47,78.57,59542.0,66.2694,66.3282,65.8832,65.9671,59542.0
2020-09-10 10:00:00,78.52,78.52,78.14,78.16,67130.0,65.9252,65.9252,65.6061,65.6229,67130.0
2020-09-10 10:10:00,78.17,78.79,78.16,78.75,19856.0,65.6313,66.1519,65.6229,66.1183,19856.0
2020-09-10 10:20:00,78.76,78.81,78.48,78.57,27967.0,66.1267,66.1686,65.8916,65.9671,27967.0
2020-09-10 10:30:00,78.56,78.84,78.56,78.83,20135.0,65.9587,66.1938,65.9587,66.1854,20135.0
2020-09-10 10:40:00,78.83,78.87,78.59,78.75,23797.0,66.1854,66.219,65.9839,66.1183,23797.0
2020-09-10 10:50:00,78.73,78.79,78.5,78.56,47049.0,66.1015,66.1519,65.9084,65.9587,47049.0
2020-09-10 11:00:00,78.56,78.9,78.47,78.87,22386.0,65.9587,66.2442,65.8832,66.219,22386.0
2020-09-10 11:10:00,78.86,78.98,78.8,78.96,21006.0,66.2106,66.3114,66.1602,66.2946,21006.0
2020-09-10 11:20:00,78.97,79.17,78.97,79.17,60529.0,66.303,66.4709,66.303,66.4709,60529.0
2020-09-10 11:30:00,79.18,79.3,79.1,79.13,28465.0,66.4793,66.58,66.4121,66.4373,28465.0
2020-09-10 11:40:00,79.14,79.18,78.95,79.15,24500.0,66.4457,66.4793,66.2862,66.4541,24500.0
2020-09-10 11:50:00,79.14,79.22,78.85,78.86,42424.0,66.4457,66.5129,66.2022,66.2106,42424.0
2020-09-10 12:00:00,78.85,78.91,78.66,78.87,23966.0,66.2022,66.2526,66.0427,66.219,23966.0
2020-09-10 12:10:00,78.86,78.92,78.72,78.84,34584.0,66.2106,66.261,66.0931,66.1938,34584.0
2020-09-10 12:20:00,78.84,78.86,78.74,78.84,34913.0,66.1938,66.2106,66.1099,66.1938,34913.0
2020-09-10 12:30:00,78.84,78.91,78.48,78.51,17635.0,66.1938,66.2526,65.8916,65.9168,17635.0
2020-09-10 12:40:00,78.51,78.71,78.46,78.64,38272.0,65.9168,66.0847,65.8748,66.0259,38272.0
2020-09-10 12:50:00,78.67,78.95,78.66,78.91,8531.0,66.0511,66.2862,66.0427,66.2526,8531.0
2020-09-10 13:00:00,78.88,79.04,78.87,79.0,13155.0,66.2274,66.3618,66.219,66.3282,13155.0
2020-09-10 13:10:00,79.01,79.04,78.85,79.04,10614.0,66.3366,66.3618,66.2022,66.3618,10614.0
2020-09-10 13:20:00,79.08,79.15,78.96,79.0,11691.0,66.3953,66.4541,66.2946,66.3282,11691.0
2020-09-10 13:30:00,79.01,79.18,79.01,79.05,8848.0,66.3366,66.4793,66.3366,66.3701,8848.0
2020-09-10 13:40:00,79.0,79.17,79.0,79.16,13527.0,66.3282,66.4709,66.3282,66.4625,13527.0
2020-09-10 13:50:00,79.18,79.18,78.99,79.05,8519.0,66.4793,66.4793,66.3198,66.3701,8519.0
2020-09-10 14:00:00,79.08,79.3,79.08,79.22,13609.0,66.3953,66.58,66.3953,66.5129,13609.0
2020-09-10 14:10:00,79.27,79.3,78.92,79.02,11093.0,66.5549,66.58,66.261,66.345,11093.0
2020-09-10 14:20:00,79.01,79.01,78.55,78.61,15642.0,66.3366,66.3366,65.9503,66.0007,15642.0
2020-09-10 14:30:00,78.61,78.92,78.57,78.88,21667.0,66.0007,66.261,65.9671,66.2274,21667.0
2020-09-10 14:40:00,78.87,79.07,78.75,79.02,25239.0,66.219,66.3869,66.1183,66.345,25239.0
2020-09-10 14:50:00,79.0,79.17,78.9,79.09,23038.0,66.3282,66.4709,66.2442,66.4037,23038.0
2020-09-10 15:00:00,79.12,79.13,78.92,78.98,38422.0,66.4289,66.4373,66.261,66.3114,38422.0
2020-09-10 15:10:00,78.98,79.0,78.57,78.58,38621.0,66.3114,66.3282,65.9671,65.9755,38621.0
2020-09-10 15:20:00,78.58,78.72,78.45,78.69,31948.0,65.9755,66.0931,65.8664,66.0679,31948.0
2020-09-10 15:30:00,78.66,78.83,78.63,78.8,43041.0,66.0427,66.1854,66.0175,66.1602,43041.0
2020-09-10 15:40:00,78.77,78.92,78.53,78.59,36459.0,66.1351,66.261,65.9336,65.9839,36459.0
2020-09-10 15:50:00,78.55,78.78,78.46,78.51,179759.0,65.9503,66.1435,65.8748,65.9168,179759.0
2020-09-11 09:30:00,78.48,78.63,78.18,78.3,35734.0,65.8916,66.0175,65.6397,65.7405,35734.0
2020-09-11 09:40:00,78.25,78.47,78.12,78.3,27729.0,65.6985,65.8832,65.5893,65.7405,27729.0
2020-09-11 09:50:00,78.28,78.49,78.28,78.3,14668.0,65.7237,65.9,65.7237,65.7405,14668.0
2020-09-11 10:00:00,78.28,78.44,78.21,78.44,23533.0,65.7237,65.858,65.6649,65.858,23533.0
2020-09-11 10:10:00,78.47,78.58,78.25,78.27,29568.0,65.8832,65.9755,65.6985,65.7153,29568.0
2020-09-11 10:20:00,78.27,78.65,78.27,78.51,20640.0,65.7153,66.0343,65.7153,65.9168,20640.0
2020-09-11 10:30:00,78.53,78.75,78.49,78.66,31627.0,65.9336,66.1183,65.9,66.0427,31627.0
2020-09-11 10:40:00,78.68,78.71,78.49,78.53,8791.0,66.0595,66.0847,65.9,65.9336,8791.0
2020-09-11 10:50:00,78.56,78.63,78.37,78.39,16042.0,65.9587,66.0175,65.7992,65.816,16042.0
2020-09-11 11:00:00,78.38,78.55,78.3,78.52,9970.0,65.8076,65.9503,65.7405,65.9252,9970.0
2020-09-11 11:10:00,78.52,78.58,78.37,78.52,9513.0,65.9252,65.9755,65.7992,65.9252,9513.0
2020-09-11 11:20:00,78.44,78.53,78.31,78.53,19821.0,65.858,65.9336,65.7488,65.9336,19821.0
2020-09-11 11:30:00,78.49,78.56,78.37,78.37,10583.0,65.9,65.9587,65.7992,65.7992,10583.0
2020-09-11 11:40:00,78.37,78.52,78.36,78.48,23877.0,65.7992,65.9252,65.7908,65.8916,23877.0
2020-09-11 11:50:00,78.53,78.74,78.47,78.66,11801.0,65.9336,66.1099,65.8832,66.0427,11801.0
2020-09-11 12:00:00,78.63,78.88,78.56,78.85,12091.0,66.0175,66.2274,65.9587,66.2022,12091.0
2020-09-11 12:10:00,78.83,78.87,78.77,78.82,7545.0,66.1854,66.219,66.1351,66.177,7545.0
2020-09-11 12:20:00,78.85,78.92,78.82,78.88,10272.0,66.2022,66.261,66.177,66.2274,10272.0
2020-09-11 12:30:00,78.86,79.0,78.81,78.98,13621.0,66.2106,66.3282,66.1686,66.3114,13621.0
2020-09-11 12:40:00,78.97,78.99,78.85,78.88,30789.0,66.303,66.3198,66.2022,66.2274,30789.0
2020-09-11 12:50:00,78.86,78.88,78.69,78.7,12580.0,66.2106,66.2274,66.0679,66.0763,12580.0
2020-09-11 13:00:00,78.71,78.79,78.51,78.62,13030.0,66.0847,66.1519,65.9168,66.0091,13030.0
2020-09-11 13:10:00,78.61,78.69,78.52,78.59,38992.0,66.0007,66.0679,65.9252,65.9839,38992.0
2020-09-11 13:20:00,78.59,78.67,78.54,78.59,19195.0,65.9839,66.0511,65.942,65.9839,19195.0
2020-09-11 13:30:00,78.56,78.6,78.43,78.45,29851.0,65.9587,65.9923,65.8496,65.8664,29851.0
2020-09-11 13:40:00,78.43,78.49,78.35,78.45,25128.0,65.8496,65.9,65.7824,65.8664,25128.0
2020-09-11 13:50:00,78.42,78.48,78.32,78.34,25685.0,65.8412,65.8916,65.7572,65.774,25685.0
2020-09-11 14:00:00,78.35,78.56,78.3,78.52,28654.0,65.7824,65.9587,65.7405,65.9252,28654.0
2020-09-11 14:10:00,78.52,78.88,78.5,78.83,23692.0,65.9252,66.2274,65.9084,66.1854,23692.0
2020-09-11 14:20:00,78.85,78.9,78.73,78.73,36924.0,66.2022,66.2442,66.1015,66.1015,36924.0
2020-09-11 14:30:00,78.75,79.04,78.74,79.01,21194.0,66.1183,66.3618,66.1099,66.3366,21194.0
2020-09-11 14:40:00,79.05,79.11,78.91,78.91,28287.0,66.3701,66.4205,66.2526,66.2526,28287.0
2020-09-11 14:50:00,78.93,79.05,78.87,78.94,25384.0,66.2694,66.3701,66.219,66.2778,25384.0
2020-09-11 15:00:00,78.94,78.97,78.75,78.76,29414.0,66.2778,66.303,66.1183,66.1267,29414.0
2020-09-11 15:10:00,78.75,78.88,78.7,78.83,23293.0,66.1183,66.2274,66.0763,66.1854,23293.0
2020-09-11 15:20:00,78.8,79.07,78.79,79.01,24700.0,66.1602,66.3869,66.1519,66.3366,24700.0
2020-09-11 15:30:00,79.03,79.19,78.95,79.03,43211.0,66.3534,66.4877,66.2862,66.3534,43211.0
2020-09-11 15:40:00,79.03,79.17,78.91,79.1,41759.0,66.3534,66.4709,66.2526,66.4121,41759.0
2020-09-11 15:50:00,79.11,79.16,78.94,79.15,235148.0,66.4205,66.4625,66.2778,66.4541,235148.0
2020-09-14 09:30:00,79.32,79.59,79.21,79.57,41761.0,66.5968,66.8235,66.5045,66.8067,41761.0
2020-09-14 09:40:00,79.57,79.96,79.57,79.92,40405.0,66.8067,67.1342,66.8067,67.1006,40405.0
2020-09-14 09:50:00,79.92,80.24,79.9,80.24,40737.0,67.1006,67.3693,67.0838,67.3693,40737.0
2020-09-14 10:00:00,80.23,80.48,80.21,80.35,35774.0,67.3609,67.5708,67.3441,67.4616,35774.0
2020-09-14 10:10:00,80.37,80.37,80.06,80.15,21479.0,67.4784,67.4784,67.2181,67.2937,21479.0
2020-09-14 10:20:00,80.15,80.68,80.15,80.47,29124.0,67.2937,67.7387,67.2937,67.5624,29124.0
2020-09-14 10:30:00,80.47,80.65,80.37,80.38,19433.0,67.5624,67.7135,67.4784,67.4868,19433.0
2020-09-14 10:40:00,80.39,80.61,80.39,80.55,44615.0,67.4952,67.6799,67.4952,67.6295,44615.0
2020-09-14 10:50:00,80.55,80.56,80.27,80.32,26954.0,67.6295,67.6379,67.3945,67.4364,26954.0
2020-09-14 11:00:00,80.33,80.37,80.07,80.16,29898.0,67.4448,67.4784,67.2265,67.3021,29898.0
2020-09-14 11:10:00,80.15,80.37,80.14,80.15,17861.0,67.2937,67.4784,67.2853,67.2937,17861.0
2020-09-14 11:20:00,80.18,80.47,80.14,80.39,18745.0,67.3189,67.5624,67.2853,67.4952,18745.0
2020-09-14 11:30:00,80.38,80.56,80.38,80.54,30121.0,67.4868,67.6379,67.4868,67.6211,30121.0
2020-09-14 11:40:00,80.53,80.57,80.46,80.46,16634.0,67.6128,67.6463,67.554,67.554,16634.0
2020-09-14 11:50:00,80.47,80.61,80.46,80.52,35646.0,67.5624,67.6799,67.554,67.6044,35646.0
2020-09-14 12:00:00,80.54,80.72,80.52,80.65,30629.0,67.6211,67.7723,67.6044,67.7135,30629.0
2020-09-14 12:10:00,80.61,80.77,80.58,80.74,33593.0,67.6799,67.8143,67.6547,67.7891,33593.0
2020-09-14 12:20:00,80.78,80.98,80.76,80.97,29379.0,67.8227,67.9906,67.8059,67.9822,29379.0
2020-09-14 12:30:00,80.96,81.0,80.82,80.98,24179.0,67.9738,68.0074,67.8562,67.9906,24179.0
2020-09-14 12:40:00,80.96,80.99,80.87,80.88,26974.0,67.9738,67.999,67.8982,67.9066,26974.0
2020-09-14 12:50:00,80.87,80.87,80.75,80.81,26131.0,67.8982,67.8982,67.7975,67.8478,26131.0
2020-09-14 13:00:00,80.81,80.84,80.7,80.7,28981.0,67.8478,67.873,67.7555,67.7555,28981.0
2020-09-14 13:10:00,80.7,80.75,80.63,80.73,11827.0,67.7555,67.7975,67.6967,67.7807,11827.0
2020-09-14 13:20:00,80.7,80.79,80.62,80.74,20307.0,67.7555,67.831,67.6883,67.7891,20307.0
2020-09-14 13:30:00,80.75,80.9,80.75,80.84,17643.0,67.7975,67.9234,67.7975,67.873,17643.0
2020-09-14 13:40:00,80.84,80.86,80.76,80.77,16132.0,67.873,67.8898,67.8059,67.8143,16132.0
2020-09-14 13:50:00,80.79,80.98,80.79,80.97,15750.0,67.831,67.9906,67.831,67.9822,15750.0
2020-09-14 14:00:00,80.97,81.01,80.88,80.98,20293.0,67.9822,68.0158,67.9066,67.9906,20293.0
2020-09-14 14:10:00,81.01,81.01,80.8,80.83,16061.0,68.0158,68.0158,67.8394,67.8646,16061.0
2020-09-14 14:20:00,80.81,80.91,80.73,80.88,19471.0,67.8478,67.9318,67.7807,67.9066,19471.0
2020-09-14 14:30:00,80.84,80.88,80.71,80.8,19016.0,67.873,67.9066,67.7639,67.8394,19016.0
2020-09-14 14:40:00,80.81,80.88,80.76,80.81,22494.0,67.8478,67.9066,67.8059,67.8478,22494.0
2020-09-14 14:50:00,80.82,80.84,80.53,80.7,31860.0,67.8562,67.873,67.6128,67.7555,31860.0
2020-09-14 15:00:00,80.69,80.74,80.61,80.68,21801.0,67.7471,67.7891,67.6799,67.7387,21801.0
2020-09-14 15:10:00,80.67,80.67,80.42,80.45,37610.0,67.7303,67.7303,67.5204,67.5456,37610.0
2020-09-14 15:20:00,80.45,80.47,80.27,80.44,24165.0,67.5456,67.5624,67.3945,67.5372,24165.0
2020-09-14 15:30:00,80.45,80.49,80.29,80.49,56714.0,67.5456,67.5792,67.4112,67.5792,56714.0
2020-09-14 15:40:00,80.48,80.61,80.4,80.6,43816.0,67.5708,67.6799,67.5036,67.6715,43816.0
2020-09-14 15:50:00,80.58,80.62,80.32,80.34,144744.0,67.6547,67.6883,67.4364,67.4532,144744.0
2020-09-15 09:30:00,80.61,80.94,80.34,80.45,45817.0,67.6799,67.957,67.4532,67.5456,45817.0
2020-09-15 09:40:00,80.49,80.7,80.41,80.67,22867.0,67.5792,67.7555,67.512,67.7303,22867.0
2020-09-15 09:50:00,80.65,80.84,80.57,80.78,16809.0,67.7135,67.873,67.6463,67.8227,16809.0
2020-09-15 10:00:00,80.74,81.08,80.74,80.98,13010.0,67.7891,68.0745,67.7891,67.9906,13010.0
2020-09-15 10:10:00,80.94,81.24,80.79,81.21,16975.0,67.957,68.2089,67.831,68.1837,16975.0
2020-09-15 10:20:00,81.18,81.19,81.03,81.05,17964.0,68.1585,68.1669,68.0325,68.0493,17964.0
2020-09-15 10:30:00,81.05,81.21,80.95,81.05,29194.0,68.0493,68.1837,67.9654,68.0493,29194.0
2020-09-15 10:40:00,81.05,81.19,80.91,81.19,20957.0,68.0493,68.1669,67.9318,68.1669,20957.0
2020-09-15 10:50:00,81.19,81.34,81.13,81.17,25037.0,68.1669,68.2928,68.1165,68.1501,25037.0
2020-09-15 11:00:00,81.16,81.2,80.77,80.79,22536.0,68.1417,68.1753,67.8143,67.831,22536.0
2020-09-15 11:10:00,80.8,80.92,80.74,80.9,17089.0,67.8394,67.9402,67.7891,67.9234,17089.0
2020-09-15 11:20:00,80.89,80.92,80.75,80.82,16838.0,67.915,67.9402,67.7975,67.8562,16838.0
2020-09-15 11:30:00,80.8,80.83,80.53,80.59,37252.0,67.8394,67.8646,67.6128,67.6631,37252.0
2020-09-15 11:40:00,80.59,80.6,80.46,80.55,24481.0,67.6631,67.6715,67.554,67.6295,24481.0
2020-09-15 11:50:00,80.54,80.63,80.43,80.52,15160.0,67.6211,67.6967,67.5288,67.6044,15160.0
2020-09-15 12:00:00,80.5,80.52,80.23,80.26,15134.0,67.5876,67.6044,67.3609,67.3861,15134.0
2020-09-15 12:10:00,80.32,80.38,80.28,80.34,12789.0,67.4364,67.4868,67.4029,67.4532,12789.0
2020-09-15 12:20:00,80.33,80.39,80.24,80.34,16852.0,67.4448,67.4952,67.3693,67.4532,16852.0
2020-09-15 12:30:00,80.33,80.36,80.25,80.26,11047.0,67.4448,67.47,67.3777,67.3861,11047.0
2020-09-15 12:40:00,80.25,80.29,80.05,80.09,18400.0,67.3777,67.4112,67.2097,67.2433,18400.0
2020-09-15 12:50:00,80.07,80.22,80.07,80.19,19921.0,67.2265,67.3525,67.2265,67.3273,19921.0
2020-09-15 13:00:00,80.19,80.44,80.14,80.29,21919.0,67.3273,67.5372,67.2853,67.4112,21919.0
2020-09-15 13:10:00,80.29,80.36,80.2,80.22,11736.0,67.4112,67.47,67.3357,67.3525,11736.0
2020-09-15 13:20:00,80.23,80.42,80.16,80.38,20665.0,67.3609,67.5204,67.3021,67.4868,20665.0
2020-09-15 13:30:00,80.39,80.39,80.2,80.23,8625.0,67.4952,67.4952,67.3357,67.3609,8625.0
2020-09-15 13:40:00,80.23,80.27,80.02,80.06,26326.0,67.3609,67.3945,67.1846,67.2181,26326.0
2020-09-15 13:50:00,80.08,80.09,80.0,80.04,11488.0,67.2349,67.2433,67.1678,67.2013,11488.0
2020-09-15 14:00:00,80.05,80.09,79.91,79.96,18486.0,67.2097,67.2433,67.0922,67.1342,18486.0
2020-09-15 14:10:00,79.95,80.07,79.94,80.04,15681.0,67.1258,67.2265,67.1174,67.2013,15681.0
2020-09-15 14:20:00,79.98,80.08,79.94,79.98,16256.0,67.151,67.2349,67.1174,67.151,16256.0
2020-09-15 14:30:00,79.97,80.06,79.92,80.0,13426.0,67.1426,67.2181,67.1006,67.1678,13426.0
2020-09-15 14:40:00,80.0,80.04,79.87,79.89,8305.0,67.1678,67.2013,67.0586,67.0754,8305.0
2020-09-15 14:50:00,79.91,79.93,79.66,79.75,16340.0,67.0922,67.109,66.8823,66.9579,16340.0
2020-09-15 15:00:00,79.76,79.77,79.63,79.67,15319.0,66.9663,66.9747,66.8571,66.8907,15319.0
2020-09-15 15:10:00,79.67,79.73,79.61,79.65,16865.0,66.8907,66.9411,66.8403,66.8739,16865.0
2020-09-15 15:20:00,79.66,79.66,79.39,79.44,22631.0,66.8823,66.8823,66.6556,66.6976,22631.0
2020-09-15 15:30:00,79.46,79.6,79.4,79.57,27750.0,66.7144,66.8319,66.664,66.8067,27750.0
2020-09-15 15:40:00,79.56,79.8,79.55,79.77,47968.0,66.7983,66.9998,66.7899,66.9747,47968.0
2020-09-15 15:50:00,79.74,80.06,79.71,79.98,167270.0,66.9495,67.2181,66.9243,67.151,167270.0
2020-09-16 09:30:00,79.84,80.24,79.61,79.96,34952.0,67.0334,67.3693,66.8403,67.1342,34952.0
2020-09-16 09:40:00,80.13,80.25,79.98,80.25,6999.0,67.2769,67.3777,67.151,67.3777,6999.0
2020-09-16 09:50:00,80.28,80.31,80.0,80.06,14352.0,67.4029,67.428,67.1678,67.2181,14352.0
2020-09-16 10:00:00,80.08,80.43,80.06,80.33,14665.0,67.2349,67.5288,67.2181,67.4448,14665.0
2020-09-16 10:10:00,80.33,80.69,80.29,80.68,22743.0,67.4448,67.7471,67.4112,67.7387,22743.0
2020-09-16 10:20:00,80.67,80.68,80.53,80.54,10530.0,67.7303,67.7387,67.6128,67.6211,10530.0
2020-09-16 10:30:00,80.54,80.91,80.54,80.84,31478.0,67.6211,67.9318,67.6211,67.873,31478.0
2020-09-16 10:40:00,80.81,80.96,80.74,80.84,17155.0,67.8478,67.9738,67.7891,67.873,17155.0
2020-09-16 10:50:00,80.84,80.96,80.77,80.93,26617.0,67.873,67.9738,67.8143,67.9486,26617.0
2020-09-16 11:00:00,80.92,80.92,80.71,80.83,14073.0,67.9402,67.9402,67.7639,67.8646,14073.0
2020-09-16 11:10:00,80.81,80.95,80.76,80.87,17918.0,67.8478,67.9654,67.8059,67.8982,17918.0
2020-09-16 11:20:00,80.87,80.98,80.83,80.88,15051.0,67.8982,67.9906,67.8646,67.9066,15051.0
2020-09-16 11:30:00,80.87,80.87,80.53,80.57,13113.0,67.8982,67.8982,67.6128,67.6463,13113.0
2020-09-16 11:40:00,80.56,80.65,80.55,80.63,51494.0,67.6379,67.7135,67.6295,67.6967,51494.0
2020-09-16 11:50:00,80.61,80.77,80.6,80.7,15899.0,67.6799,67.8143,67.6715,67.7555,15899.0
2020-09-16 12:00:00,80.71,80.84,80.69,80.7,11705.0,67.7639,67.873,67.7471,67.7555,11705.0
2020-09-16 12:10:00,80.65,80.76,80.64,80.68,11763.0,67.7135,67.8059,67.7051,67.7387,11763.0
2020-09-16 12:20:00,80.67,80.74,80.63,80.64,25673.0,67.7303,67.7891,67.6967,67.7051,25673.0
2020-09-16 12:30:00,80.64,80.72,80.61,80.66,13140.0,67.7051,67.7723,67.6799,67.7219,13140.0
2020-09-16 12:40:00,80.67,80.67,80.45,80.46,13842.0,67.7303,67.7303,67.5456,67.554,13842.0
2020-09-16 12:50:00,80.46,80.48,80.37,80.4,10640.0,67.554,67.5708,67.4784,67.5036,10640.0
2020-09-16 13:00:00,80.37,80.53,80.35,80.4,46296.0,67.4784,67.6128,67.4616,67.5036,46296.0
2020-09-16 13:10:00,80.41,80.47,80.37,80.4,15912.0,67.512,67.5624,67.4784,67.5036,15912.0
2020-09-16 13:20:00,80.39,80.46,80.38,80.42,13313.0,67.4952,67.554,67.4868,67.5204,13313.0
2020-09-16 13:30:00,80.41,80.44,80.35,80.43,30661.0,67.512,67.5372,67.4616,67.5288,30661.0
2020-09-16 13:40:00,80.42,80.45,80.36,80.41,13972.0,67.5204,67.5456,67.47,67.512,13972.0
2020-09-16 13:50:00,80.41,80.61,80.41,80.56,16105.0,67.512,67.6799,67.512,67.6379,16105.0
2020-09-16 14:00:00,80.58,80.73,80.44,80.51,17785.0,67.6547,67.7807,67.5372,67.596,17785.0
2020-09-16 14:10:00,80.54,80.71,80.46,80.69,14259.0,67.6211,67.7639,67.554,67.7471,14259.0
2020-09-16 14:20:00,80.68,80.8,80.64,80.68,14860.0,67.7387,67.8394,67.7051,67.7387,14860.0
2020-09-16 14:30:00,80.69,80.94,80.67,80.94,46755.0,67.7471,67.957,67.7303,67.957,46755.0
2020-09-16 14:40:00,80.93,80.93,80.68,80.77,27190.0,67.9486,67.9486,67.7387,67.8143,27190.0
2020-09-16 14:50:00,80.75,80.75,80.46,80.48,20118.0,67.7975,67.7975,67.554,67.5708,20118.0
2020-09-16 15:00:00,80.5,80.6,80.32,80.33,24810.0,67.5876,67.6715,67.4364,67.4448,24810.0
2020-09-16 15:10:00,80.34,80.36,79.98,80.32,43788.0,67.4532,67.47,67.151,67.4364,43788.0
2020-09-16 15:20:00,80.3,80.38,80.21,80.33,14371.0,67.4196,67.4868,67.3441,67.4448,14371.0
2020-09-16 15:30:00,80.35,80.47,80.19,80.44,27726.0,67.4616,67.5624,67.3273,67.5372,27726.0
2020-09-16 15:40:00,80.44,80.61,80.3,80.55,45518.0,67.5372,67.6799,67.4196,67.6295,45518.0
2020-09-16 15:50:00,80.58,80.6,80.19,80.45,196536.0,67.6547,67.6715,67.3273,67.5456,196536.0
2020-09-17 09:30:00,80.01,80.01,79.11,79.47,42791.0,67.1762,67.1762,66.4205,66.7228,42791.0
2020-09-17 09:40:00,79.47,79.64,79.27,79.3,18174.0,66.7228,66.8655,66.5549,66.58,18174.0
2020-09-17 09:50:00,79.3,79.52,79.25,79.32,15798.0,66.58,66.7648,66.5381,66.5968,15798.0
2020-09-17 10:00:00,79.33,79.81,79.26,79.78,20549.0,66.6052,67.0082,66.5465,66.9831,20549.0
2020-09-17 10:10:00,79.7,79.93,79.7,79.74,14705.0,66.9159,67.109,66.9159,66.9495,14705.0
2020-09-17 10:20:00,79.72,79.89,79.65,79.84,14958.0,66.9327,67.0754,66.8739,67.0334,14958.0
2020-09-17 10:30:00,79.85,79.96,79.72,79.74,17523.0,67.0418,67.1342,66.9327,66.9495,17523.0
2020-09-17 10:40:00,79.78,79.89,79.62,79.8,18589.0,66.9831,67.0754,66.8487,66.9998,18589.0
2020-09-17 10:50:00,79.78,79.85,79.7,79.72,17110.0,66.9831,67.0418,66.9159,66.9327,17110.0
2020-09-17 11:00:00,79.76,80.04,79.75,79.96,16815.0,66.9663,67.2013,66.9579,67.1342,16815.0
2020-09-17 11:10:00,79.96,79.99,79.86,79.99,15445.0,67.1342,67.1594,67.0502,67.1594,15445.0
2020-09-17 11:20:00,80.03,80.05,79.73,79.79,12988.0,67.193,67.2097,66.9411,66.9914,12988.0
2020-09-17 11:30:00,79.79,79.8,79.67,79.73,15191.0,66.9914,66.9998,66.8907,66.9411,15191.0
2020-09-17 11:40:00,79.71,79.77,79.65,79.72,14144.0,66.9243,66.9747,66.8739,66.9327,14144.0
2020-09-17 11:50:00,79.73,79.77,79.59,79.72,17207.0,66.9411,66.9747,66.8235,66.9327,17207.0
2020-09-17 12:00:00,79.7,79.77,79.65,79.73,14382.0,66.9159,66.9747,66.8739,66.9411,14382.0
2020-09-17 12:10:00,79.71,79.71,79.4,79.41,13748.0,66.9243,66.9243,66.664,66.6724,13748.0
2020-09-17 12:20:00,79.4,79.61,79.4,79.61,18872.0,66.664,66.8403,66.664,66.8403,18872.0
2020-09-17 12:30:00,79.55,79.79,79.52,79.78,10908.0,66.7899,66.9914,66.7648,66.9831,10908.0
2020-09-17 12:40:00,79.76,79.93,79.65,79.88,15794.0,66.9663,67.109,66.8739,67.067,15794.0
2020-09-17 12:50:00,79.86,79.98,79.81,79.89,7707.0,67.0502,67.151,67.0082,67.0754,7707.0
2020-09-17 13:00:00,79.83,79.84,79.65,79.65,8753.0,67.025,67.0334,66.8739,66.8739,8753.0
2020-09-17 13:10:00,79.67,79.72,79.57,79.61,8391.0,66.8907,66.9327,66.8067,66.8403,8391.0
2020-09-17 13:20:00,79.6,79.62,79.42,79.47,9397.0,66.8319,66.8487,66.6808,66.7228,9397.0
2020-09-17 13:30:00,79.44,79.52,79.39,79.42,16846.0,66.6976,66.7648,66.6556,66.6808,16846.0
2020-09-17 13:40:00,79.43,79.54,79.4,79.52,9911.0,66.6892,66.7816,66.664,66.7648,9911.0
2020-09-17 13:50:00,79.54,79.55,79.43,79.45,19490.0,66.7816,66.7899,66.6892,66.706,19490.0
2020-09-17 14:00:00,79.48,79.71,79.46,79.7,9556.0,66.7312,66.9243,66.7144,66.9159,9556.0
2020-09-17 14:10:00,79.69,79.72,79.53,79.53,7950.0,66.9075,66.9327,66.7732,66.7732,7950.0
2020-09-17 14:20:00,79.54,79.64,79.49,79.49,9214.0,66.7816,66.8655,66.7396,66.7396,9214.0
2020-09-17 14:30:00,79.47,79.55,79.41,79.45,13958.0,66.7228,66.7899,66.6724,66.706,13958.0
2020-09-17 14:40:00,79.47,79.67,79.45,79.66,8158.0,66.7228,66.8907,66.706,66.8823,8158.0
2020-09-17 14:50:00,79.64,79.71,79.61,79.62,13502.0,66.8655,66.9243,66.8403,66.8487,13502.0
2020-09-17 15:00:00,79.63,79.63,79.48,79.62,14740.0,66.8571,66.8571,66.7312,66.8487,14740.0
2020-09-17 15:10:00,79.63,79.76,79.57,79.59,24559.0,66.8571,66.9663,66.8067,66.8235,24559.0
2020-09-17 15:20:00,79.59,79.67,79.51,79.62,29278.0,66.8235,66.8907,66.7564,66.8487,29278.0
2020-09-17 15:30:00,79.59,79.9,79.59,79.9,27411.0,66.8235,67.0838,66.8235,67.0838,27411.0
2020-09-17 15:40:00,79.9,79.98,79.78,79.87,32187.0,67.0838,67.151,66.9831,67.0586,32187.0
2020-09-17 15:50:00,79.89,80.07,79.86,80.03,122822.0,67.0754,67.2265,67.0502,67.193,122822.0
2020-09-18 09:30:00,79.89,79.95,79.57,79.68,451442.0,67.0754,67.1258,66.8067,66.8991,451442.0
2020-09-18 09:40:00,79.74,79.8,79.53,79.68,41067.0,66.9495,66.9998,66.7732,66.8991,41067.0
2020-09-18 09:50:00,79.69,79.88,79.59,79.88,17308.0,66.9075,67.067,66.8235,67.067,17308.0
2020-09-18 10:00:00,79.91,79.93,79.54,79.55,30863.0,67.0922,67.109,66.7816,66.7899,30863.0
2020-09-18 10:10:00,79.54,79.57,79.21,79.46,119017.0,66.7816,66.8067,66.5045,66.7144,119017.0
2020-09-18 10:20:00,79.46,79.56,79.37,79.44,23082.0,66.7144,66.7983,66.6388,66.6976,23082.0
2020-09-18 10:30:00,79.48,79.49,79.26,79.41,27735.0,66.7312,66.7396,66.5465,66.6724,27735.0
2020-09-18 10:40:00,79.42,79.46,79.28,79.41,19113.0,66.6808,66.7144,66.5633,66.6724,19113.0
2020-09-18 10:50:00,79.35,79.4,79.16,79.26,13381.0,66.622,66.664,66.4625,66.5465,13381.0
2020-09-18 11:00:00,79.22,79.28,79.11,79.24,14988.0,66.5129,66.5633,66.4205,66.5297,14988.0
2020-09-18 11:10:00,79.24,79.25,78.93,78.94,17937.0,66.5297,66.5381,66.2694,66.2778,17937.0
2020-09-18 11:20:00,78.95,79.18,78.94,79.13,58618.0,66.2862,66.4793,66.2778,66.4373,58618.0
2020-09-18 11:30:00,79.13,79.3,79.13,79.3,14501.0,66.4373,66.58,66.4373,66.58,14501.0
2020-09-18 11:40:00,79.3,79.47,79.26,79.45,15842.0,66.58,66.7228,66.5465,66.706,15842.0
2020-09-18 11:50:00,79.46,79.57,79.38,79.38,12916.0,66.7144,66.8067,66.6472,66.6472,12916.0
2020-09-18 12:00:00,79.37,79.49,79.34,79.41,53664.0,66.6388,66.7396,66.6136,66.6724,53664.0
2020-09-18 12:10:00,79.41,79.6,79.41,79.54,12924.0,66.6724,66.8319,66.6724,66.7816,12924.0
2020-09-18 12:20:00,79.54,79.54,79.37,79.46,14345.0,66.7816,66.7816,66.6388,66.7144,14345.0
2020-09-18 12:30:00,79.47,79.47,79.25,79.34,17768.0,66.7228,66.7228,66.5381,66.6136,17768.0
2020-09-18 12:40:00,79.33,79.34,79.16,79.16,17205.0,66.6052,66.6136,66.4625,66.4625,17205.0
2020-09-18 12:50:00,79.12,79.22,79.1,79.19,28639.0,66.4289,66.5129,66.4121,66.4877,28639.0
2020-09-18 13:00:00,79.17,79.23,79.04,79.1,34707.0,66.4709,66.5213,66.3618,66.4121,34707.0
2020-09-18 13:10:00,79.13,79.19,79.07,79.12,16355.0,66.4373,66.4877,66.3869,66.4289,16355.0
2020-09-18 13:20:00,79.11,79.13,78.99,78.99,37389.0,66.4205,66.4373,66.3198,66.3198,37389.0
2020-09-18 13:30:00,78.95,79.0,78.66,79.0,22349.0,66.2862,66.3282,66.0427,66.3282,22349.0
2020-09-18 13:40:00,79.03,79.06,78.93,79.05,15784.0,66.3534,66.3785,66.2694,66.3701,15784.0
2020-09-18 13:50:00,79.05,79.09,78.97,79.0,12114.0,66.3701,66.4037,66.303,66.3282,12114.0
2020-09-18 14:00:00,79.0,79.0,78.75,78.75,17640.0,66.3282,66.3282,66.1183,66.1183,17640.0
2020-09-18 14:10:00,78.75,78.79,78.51,78.53,18669.0,66.1183,66.1519,65.9168,65.9336,18669.0
2020-09-18 14:20:00,78.54,78.74,78.53,78.66,26294.0,65.942,66.1099,65.9336,66.0427,26294.0
2020-09-18 14:30:00,78.65,78.68,78.54,78.6,22701.0,66.0343,66.0595,65.942,65.9923,22701.0
2020-09-18 14:40:00,78.6,78.73,78.51,78.66,65715.0,65.9923,66.1015,65.9168,66.0427,65715.0
2020-09-18 14:50:00,78.66,78.75,78.58,78.6,69573.0,66.0427,66.1183,65.9755,65.9923,69573.0
2020-09-18 15:00:00,78.61,78.68,78.56,78.59,33893.0,66.0007,66.0595,65.9587,65.9839,33893.0
2020-09-18 15:10:00,78.6,78.71,78.58,78.71,25456.0,65.9923,66.0847,65.9755,66.0847,25456.0
2020-09-18 15:20:00,78.68,78.92,78.65,78.88,25449.0,66.0595,66.261,66.0343,66.2274,25449.0
2020-09-18 15:30:00,78.88,78.94,78.73,78.82,45940.0,66.2274,66.2778,66.1015,66.177,45940.0
2020-09-18 15:40:00,78.81,78.91,78.76,78.8,71188.0,66.1686,66.2526,66.1267,66.1602,71188.0
2020-09-18 15:50:00,78.8,78.93,78.63,78.78,314654.0,66.1602,66.2694,66.0175,66.1435,314654.0
2020-09-21 09:30:00,78.34,78.59,77.9,78.21,63514.0,65.774,65.9839,65.4046,65.6649,63514.0
2020-09-21 09:40:00,78.19,78.22,77.86,77.89,28990.0,65.6481,65.6733,65.371,65.3962,28990.0
2020-09-21 09:50:00,77.87,78.36,77.79,78.28,25552.0,65.3794,65.7908,65.3123,65.7237,25552.0
2020-09-21 10:00:00,78.27,78.49,78.1,78.44,20953.0,65.7153,65.9,65.5725,65.858,20953.0
2020-09-21 10:10:00,78.43,78.64,78.24,78.29,27525.0,65.8496,66.0259,65.6901,65.7321,27525.0
2020-09-21 10:20:00,78.25,78.75,78.19,78.75,39772.0,65.6985,66.1183,65.6481,66.1183,39772.0
2020-09-21 10:30:00,78.72,78.99,78.7,78.95,46350.0,66.0931,66.3198,66.0763,66.2862,46350.0
2020-09-21 10:40:00,79.02,79.2,78.94,79.08,14590.0,66.345,66.4961,66.2778,66.3953,14590.0
2020-09-21 10:50:00,79.04,79.21,79.03,79.03,13251.0,66.3618,66.5045,66.3534,66.3534,13251.0
2020-09-21 11:00:00,78.98,79.35,78.95,79.29,26539.0,66.3114,66.622,66.2862,66.5717,26539.0
2020-09-21 11:10:00,79.31,79.36,79.0,79.05,27010.0,66.5884,66.6304,66.3282,66.3701,27010.0
2020-09-21 11:20:00,79.08,79.11,78.93,78.96,23016.0,66.3953,66.4205,66.2694,66.2946,23016.0
2020-09-21 11:30:00,78.95,79.06,78.66,78.85,26886.0,66.2862,66.3785,66.0427,66.2022,26886.0
2020-09-21 11:40:00,78.74,79.05,78.72,78.9,46427.0,66.1099,66.3701,66.0931,66.2442,46427.0
2020-09-21 11:50:00,78.9,78.95,78.7,78.7,16117.0,66.2442,66.2862,66.0763,66.0763,16117.0
2020-09-21 12:00:00,78.71,78.87,78.67,78.67,19391.0,66.0847,66.219,66.0511,66.0511,19391.0
2020-09-21 12:10:00,78.66,78.66,78.51,78.57,19055.0,66.0427,66.0427,65.9168,65.9671,19055.0
2020-09-21 12:20:00,78.61,78.72,78.55,78.6,10966.0,66.0007,66.0931,65.9503,65.9923,10966.0
2020-09-21 12:30:00,78.58,78.58,78.39,78.51,25451.0,65.9755,65.9755,65.816,65.9168,25451.0
2020-09-21 12:40:00,78.51,78.64,78.35,78.43,26747.0,65.9168,66.0259,65.7824,65.8496,26747.0
2020-09-21 12:50:00,78.44,78.44,78.2,78.27,13303.0,65.858,65.858,65.6565,65.7153,13303.0
2020-09-21 13:00:00,78.26,78.29,78.18,78.29,33874.0,65.7069,65.7321,65.6397,65.7321,33874.0
2020-09-21 13:10:00,78.3,78.37,78.25,78.27,19468.0,65.7405,65.7992,65.6985,65.7153,19468.0
2020-09-21 13:20:00,78.24,78.4,78.24,78.35,11822.0,65.6901,65.8244,65.6901,65.7824,11822.0
2020-09-21 13:30:00,78.33,78.41,78.31,78.33,17037.0,65.7656,65.8328,65.7488,65.7656,17037.0
2020-09-21 13:40:00,78.34,78.45,78.31,78.39,35915.0,65.774,65.8664,65.7488,65.816,35915.0
2020-09-21 13:50:00,78.39,78.51,78.34,78.42,31658.0,65.816,65.9168,65.774,65.8412,31658.0
2020-09-21 14:00:00,78.4,78.52,78.33,78.42,116755.0,65.8244,65.9252,65.7656,65.8412,116755.0
2020-09-21 14:10:00,78.46,78.55,78.4,78.48,42025.0,65.8748,65.9503,65.8244,65.8916,42025.0
2020-09-21 14:20:00,78.49,78.55,78.43,78.5,54485.0,65.9,65.9503,65.8496,65.9084,54485.0
2020-09-21 14:30:00,78.49,78.5,78.2,78.44,142664.0,65.9,65.9084,65.6565,65.858,142664.0
2020-09-21 14:40:00,78.41,78.47,78.21,78.37,142263.0,65.8328,65.8832,65.6649,65.7992,142263.0
2020-09-21 14:50:00,78.39,78.58,78.35,78.5,80503.0,65.816,65.9755,65.7824,65.9084,80503.0
2020-09-21 15:00:00,78.48,78.78,78.46,78.73,52936.0,65.8916,66.1435,65.8748,66.1015,52936.0
2020-09-21 15:10:00,78.74,78.9,78.64,78.89,80356.0,66.1099,66.2442,66.0259,66.2358,80356.0
2020-09-21 15:20:00,78.89,79.17,78.88,79.15,77308.0,66.2358,66.4709,66.2274,66.4541,77308.0
2020-09-21 15:30:00,79.16,79.54,79.12,79.47,249513.0,66.4625,66.7816,66.4289,66.7228,249513.0
2020-09-21 15:40:00,79.48,79.52,79.12,79.13,233568.0,66.7312,66.7648,66.4289,66.4373,233568.0
2020-09-21 15:50:00,79.11,79.45,79.07,79.36,211239.0,66.4205,66.706,66.3869,66.6304,211239.0
2020-09-22 09:30:00,78.97,79.77,78.84,79.76,63114.0,66.303,66.9747,66.1938,66.9663,63114.0
2020-09-22 09:40:00,79.78,79.98,79.66,79.68,30716.0,66.9831,67.151,66.8823,66.8991,30716.0
2020-09-22 09:50:00,79.7,79.71,79.37,79.37,20023.0,66.9159,66.9243,66.6388,66.6388,20023.0
2020-09-22 10:00:00,79.34,80.1,79.32,80.01,33883.0,66.6136,67.2517,66.5968,67.1762,33883.0
2020-09-22 10:10:00,79.97,80.16,79.82,80.1,19955.0,67.1426,67.3021,67.0166,67.2517,19955.0
2020-09-22 10:20:00,80.1,80.22,79.94,80.09,24146.0,67.2517,67.3525,67.1174,67.2433,24146.0
2020-09-22 10:30:00,80.1,80.1,79.85,79.87,17491.0,67.2517,67.2517,67.0418,67.0586,17491.0
2020-09-22 10:40:00,79.86,79.96,79.73,79.74,16290.0,67.0502,67.1342,66.9411,66.9495,16290.0
2020-09-22 10:50:00,79.73,79.77,79.46,79.48,15440.0,66.9411,66.9747,66.7144,66.7312,15440.0
2020-09-22 11:00:00,79.47,79.5,79.21,79.29,13052.0,66.7228,66.748,66.5045,66.5717,13052.0
2020-09-22 11:10:00,79.29,79.29,79.04,79.07,12902.0,66.5717,66.5717,66.3618,66.3869,12902.0
2020-09-22 11:20:00,79.06,79.22,79.05,79.18,14051.0,66.3785,66.5129,66.3701,66.4793,14051.0
2020-09-22 11:30:00,79.21,79.25,79.01,79.23,38769.0,66.5045,66.5381,66.3366,66.5213,38769.0
2020-09-22 11:40:00,79.26,79.36,79.25,79.29,11547.0,66.5465,66.6304,66.5381,66.5717,11547.0
2020-09-22 11:50:00,79.29,79.51,79.27,79.51,18560.0,66.5717,66.7564,66.5549,66.7564,18560.0
2020-09-22 12:00:00,79.51,79.64,79.25,79.64,97940.0,66.7564,66.8655,66.5381,66.8655,97940.0
2020-09-22 12:10:00,79.62,79.77,79.58,79.7,13871.0,66.8487,66.9747,66.8151,66.9159,13871.0
2020-09-22 12:20:00,79.69,79.92,79.68,79.86,16212.0,66.9075,67.1006,66.8991,67.0502,16212.0
2020-09-22 12:30:00,79.87,79.9,79.76,79.9,18357.0,67.0586,67.0838,66.9663,67.0838,18357.0
2020-09-22 12:40:00,79.92,79.98,79.87,79.97,15750.0,67.1006,67.151,67.0586,67.1426,15750.0
2020-09-22 12:50:00,79.97,79.98,79.79,79.88,18865.0,67.1426,67.151,66.9914,67.067,18865.0
2020-09-22 13:00:00,79.86,80.04,79.86,79.98,51077.0,67.0502,67.2013,67.0502,67.151,51077.0
2020-09-22 13:10:00,79.96,80.09,79.96,80.06,17317.0,67.1342,67.2433,67.1342,67.2181,17317.0
2020-09-22 13:20:00,80.06,80.23,80.05,80.18,16439.0,67.2181,67.3609,67.2097,67.3189,16439.0
2020-09-22 13:30:00,80.17,80.35,80.14,80.35,17814.0,67.3105,67.4616,67.2853,67.4616,17814.0
2020-09-22 13:40:00,80.36,80.48,80.35,80.47,21157.0,67.47,67.5708,67.4616,67.5624,21157.0
2020-09-22 13:50:00,80.46,80.5,80.43,80.46,29053.0,67.554,67.5876,67.5288,67.554,29053.0
2020-09-22 14:00:00,80.47,80.65,80.47,80.59,46957.0,67.5624,67.7135,67.5624,67.6631,46957.0
2020-09-22 14:10:00,80.59,80.59,80.33,80.48,23752.0,67.6631,67.6631,67.4448,67.5708,23752.0
2020-09-22 14:20:00,80.47,80.47,80.28,80.3,19970.0,67.5624,67.5624,67.4029,67.4196,19970.0
2020-09-22 14:30:00,80.29,80.31,80.17,80.26,17752.0,67.4112,67.428,67.3105,67.3861,17752.0
2020-09-22 14:40:00,80.26,80.28,80.12,80.13,19393.0,67.3861,67.4029,67.2685,67.2769,19393.0
2020-09-22 14:50:00,80.13,80.16,79.99,80.02,22991.0,67.2769,67.3021,67.1594,67.1846,22991.0
2020-09-22 15:00:00,80.02,80.17,80.01,80.05,20613.0,67.1846,67.3105,67.1762,67.2097,20613.0
2020-09-22 15:10:00,80.05,80.08,79.97,80.04,21232.0,67.2097,67.2349,67.1426,67.2013,21232.0
2020-09-22 15:20:00,80.02,80.12,79.94,80.09,24765.0,67.1846,67.2685,67.1174,67.2433,24765.0
2020-09-22 15:30:00,80.09,80.09,79.89,79.92,39887.0,67.2433,67.2433,67.0754,67.1006,39887.0
2020-09-22 15:40:00,79.92,80.11,79.92,80.08,61866.0,67.1006,67.2601,67.1006,67.2349,61866.0
2020-09-22 15:50:00,80.08,80.08,79.78,79.86,172868.0,67.2349,67.2349,66.9831,67.0502,172868.0
2020-09-23 09:30:00,79.84,80.02,79.56,79.77,35711.0,67.0334,67.1846,66.7983,66.9747,35711.0
2020-09-23 09:40:00,79.9,80.01,79.49,79.74,21627.0,67.0838,67.1762,66.7396,66.9495,21627.0
2020-09-23 09:50:00,79.65,79.69,79.46,79.5,17868.0,66.8739,66.9075,66.7144,66.748,17868.0
2020-09-23 10:00:00,79.53,79.75,79.49,79.75,19441.0,66.7732,66.9579,66.7396,66.9579,19441.0
2020-09-23 10:10:00,79.75,79.76,79.6,79.72,17117.0,66.9579,66.9663,66.8319,66.9327,17117.0
2020-09-23 10:20:00,79.73,79.73,79.54,79.67,40976.0,66.9411,66.9411,66.7816,66.8907,40976.0
2020-09-23 10:30:00,79.68,79.7,79.57,79.69,64535.0,66.8991,66.9159,66.8067,66.9075,64535.0
2020-09-23 10:40:00,79.7,79.84,79.65,79.84,29606.0,66.9159,67.0334,66.8739,67.0334,29606.0
2020-09-23 10:50:00,79.84,79.94,79.71,79.77,31339.0,67.0334,67.1174,66.9243,66.9747,31339.0
2020-09-23 11:00:00,79.75,79.8,79.64,79.66,19511.0,66.9579,66.9998,66.8655,66.8823,19511.0
2020-09-23 11:10:00,79.67,79.94,79.66,79.86,34921.0,66.8907,67.1174,66.8823,67.0502,34921.0
2020-09-23 11:20:00,79.85,79.85,79.5,79.6,34949.0,67.0418,67.0418,66.748,66.8319,34949.0
2020-09-23 11:30:00,79.6,79.86,79.47,79.82,44531.0,66.8319,67.0502,66.7228,67.0166,44531.0
2020-09-23 11:40:00,79.82,79.87,79.68,79.69,12920.0,67.0166,67.0586,66.8991,66.9075,12920.0
2020-09-23 11:50:00,79.68,79.69,79.55,79.62,20800.0,66.8991,66.9075,66.7899,66.8487,20800.0
2020-09-23 12:00:00,79.63,79.74,79.6,79.67,26878.0,66.8571,66.9495,66.8319,66.8907,26878.0
2020-09-23 12:10:00,79.65,79.9,79.64,79.87,43529.0,66.8739,67.0838,66.8655,67.0586,43529.0
2020-09-23 12:20:00,79.86,79.87,79.7,79.76,53469.0,67.0502,67.0586,66.9159,66.9663,53469.0
2020-09-23 12:30:00,79.75,79.99,79.74,79.97,20075.0,66.9579,67.1594,66.9495,67.1426,20075.0
2020-09-23 12:40:00,79.99,80.04,79.91,80.04,218129.0,67.1594,67.2013,67.0922,67.2013,218129.0
2020-09-23 12:50:00,80.03,80.17,79.96,79.96,60028.0,67.193,67.3105,67.1342,67.1342,60028.0
2020-09-23 13:00:00,79.97,80.05,79.66,79.68,76409.0,67.1426,67.2097,66.8823,66.8991,76409.0
2020-09-23 13:10:00,79.68,79.81,79.58,79.8,24589.0,66.8991,67.0082,66.8151,66.9998,24589.0
2020-09-23 13:20:00,79.81,79.84,79.74,79.76,21612.0,67.0082,67.0334,66.9495,66.9663,21612.0
2020-09-23 13:30:00,79.75,79.83,79.69,79.79,35370.0,66.9579,67.025,66.9075,66.9914,35370.0
2020-09-23 13:40:00,79.77,79.79,79.67,79.78,68077.0,66.9747,66.9914,66.8907,66.9831,68077.0
2020-09-23 13:50:00,79.78,79.81,79.5,79.51,37861.0,66.9831,67.0082,66.748,66.7564,37861.0
2020-09-23 14:00:00,79.51,79.63,79.49,79.59,63113.0,66.7564,66.8571,66.7396,66.8235,63113.0
2020-09-23 14:10:00,79.6,79.7,79.42,79.46,82807.0,66.8319,66.9159,66.6808,66.7144,82807.0
2020-09-23 14:20:00,79.48,79.55,79.3,79.39,70665.0,66.7312,66.7899,66.58,66.6556,70665.0
2020-09-23 14:30:00,79.38,79.56,79.38,79.52,46575.0,66.6472,66.7983,66.6472,66.7648,46575.0
2020-09-23 14:40:00,79.52,79.52,79.25,79.31,148470.0,66.7648,66.7648,66.5381,66.5884,148470.0
2020-09-23 14:50:00,79.31,79.48,79.24,79.27,41850.0,66.5884,66.7312,66.5297,66.5549,41850.0
2020-09-23 15:00:00,79.27,79.43,79.24,79.42,82460.0,66.5549,66.6892,66.5297,66.6808,82460.0
2020-09-23 15:10:00,79.41,79.53,79.35,79.41,91437.0,66.6724,66.7732,66.622,66.6724,91437.0
2020-09-23 15:20:00,79.39,79.45,79.24,79.44,106261.0,66.6556,66.706,66.5297,66.6976,106261.0
2020-09-23 15:30:00,79.42,79.44,79.19,79.29,80636.0,66.6808,66.6976,66.4877,66.5717,80636.0
2020-09-23 15:40:00,79.3,79.34,79.01,79.03,80489.0,66.58,66.6136,66.3366,66.3534,80489.0
2020-09-23 15:50:00,79.01,79.21,78.94,79.18,284169.0,66.3366,66.5045,66.2778,66.4793,284169.0
2020-09-24 09:30:00,79.13,79.51,78.7,78.87,90273.0,66.4373,66.7564,66.0763,66.219,90273.0
2020-09-24 09:40:00,78.87,78.96,78.58,78.92,48895.0,66.219,66.2946,65.9755,66.261,48895.0
2020-09-24 09:50:00,78.92,79.04,78.82,78.87,106058.0,66.261,66.3618,66.177,66.219,106058.0
2020-09-24 10:00:00,78.88,79.1,78.78,79.05,130682.0,66.2274,66.4121,66.1435,66.3701,130682.0
2020-09-24 10:10:00,79.06,79.22,79.02,79.06,39093.0,66.3785,66.5129,66.345,66.3785,39093.0
2020-09-24 10:20:00,79.06,79.28,78.89,78.9,41404.0,66.3785,66.5633,66.2358,66.2442,41404.0
2020-09-24 10:30:00,78.91,78.95,78.73,78.75,114610.0,66.2526,66.2862,66.1015,66.1183,114610.0
2020-09-24 10:40:00,78.76,78.96,78.71,78.8,47199.0,66.1267,66.2946,66.0847,66.1602,47199.0
2020-09-24 10:50:00,78.79,78.89,78.73,78.89,36848.0,66.1519,66.2358,66.1015,66.2358,36848.0
2020-09-24 11:00:00,78.83,78.99,78.75,78.99,20470.0,66.1854,66.3198,66.1183,66.3198,20470.0
2020-09-24 11:10:00,79.0,79.0,78.72,78.74,17529.0,66.3282,66.3282,66.0931,66.1099,17529.0
2020-09-24 11:20:00,78.76,78.85,78.74,78.77,21807.0,66.1267,66.2022,66.1099,66.1351,21807.0
2020-09-24 11:30:00,78.74,79.0,78.73,79.0,35224.0,66.1099,66.3282,66.1015,66.3282,35224.0
2020-09-24 11:40:00,79.01,79.35,79.01,79.12,41860.0,66.3366,66.622,66.3366,66.4289,41860.0
2020-09-24 11:50:00,79.12,79.6,79.11,79.55,23160.0,66.4289,66.8319,66.4205,66.7899,23160.0
2020-09-24 12:00:00,79.56,79.75,79.47,79.75,50090.0,66.7983,66.9579,66.7228,66.9579,50090.0
2020-09-24 12:10:00,79.74,80.12,79.74,80.12,35182.0,66.9495,67.2685,66.9495,67.2685,35182.0
2020-09-24 12:20:00,80.12,80.26,80.08,80.2,20906.0,67.2685,67.3861,67.2349,67.3357,20906.0
2020-09-24 12:30:00,80.2,80.2,79.71,79.73,20101.0,67.3357,67.3357,66.9243,66.9411,20101.0
2020-09-24 12:40:00,79.72,79.83,79.72,79.79,14733.0,66.9327,67.025,66.9327,66.9914,14733.0
2020-09-24 12:50:00,79.78,80.09,79.75,80.0,17323.0,66.9831,67.2433,66.9579,67.1678,17323.0
2020-09-24 13:00:00,79.99,80.12,79.97,80.11,17877.0,67.1594,67.2685,67.1426,67.2601,17877.0
2020-09-24 13:10:00,80.1,80.45,80.09,80.36,32621.0,67.2517,67.5456,67.2433,67.47,32621.0
2020-09-24 13:20:00,80.37,80.48,80.3,80.34,17801.0,67.4784,67.5708,67.4196,67.4532,17801.0
2020-09-24 13:30:00,80.34,80.48,80.24,80.31,16977.0,67.4532,67.5708,67.3693,67.428,16977.0
2020-09-24 13:40:00,80.31,80.45,80.3,80.4,32292.0,67.428,67.5456,67.4196,67.5036,32292.0
2020-09-24 13:50:00,80.41,80.57,80.39,80.47,41995.0,67.512,67.6463,67.4952,67.5624,41995.0
2020-09-24 14:00:00,80.48,80.55,80.39,80.54,28868.0,67.5708,67.6295,67.4952,67.6211,28868.0
2020-09-24 14:10:00,80.52,80.52,80.12,80.18,89390.0,67.6044,67.6044,67.2685,67.3189,89390.0
2020-09-24 14:20:00,80.17,80.39,80.14,80.24,31624.0,67.3105,67.4952,67.2853,67.3693,31624.0
2020-09-24 14:30:00,80.27,80.34,80.19,80.29,38365.0,67.3945,67.4532,67.3273,67.4112,38365.0
2020-09-24 14:40:00,80.3,80.41,80.12,80.13,48052.0,67.4196,67.512,67.2685,67.2769,48052.0
2020-09-24 14:50:00,80.11,80.2,80.02,80.09,77886.0,67.2601,67.3357,67.1846,67.2433,77886.0
2020-09-24 15:00:00,80.09,80.16,79.84,80.1,125163.0,67.2433,67.3021,67.0334,67.2517,125163.0
2020-09-24 15:10:00,80.09,80.23,80.03,80.14,63726.0,67.2433,67.3609,67.193,67.2853,63726.0
2020-09-24 15:20:00,80.1,80.12,79.97,79.98,58053.0,67.2517,67.2685,67.1426,67.151,58053.0
2020-09-24 15:30:00,79.97,80.36,79.96,80.36,91220.0,67.1426,67.47,67.1342,67.47,91220.0
2020-09-24 15:40:00,80.36,80.5,80.31,80.31,81359.0,67.47,67.5876,67.428,67.428,81359.0
2020-09-24 15:50:00,80.32,80.54,80.31,80.47,287363.0,67.4364,67.6211,67.428,67.5624,287363.0
2020-09-25 09:30:00,80.31,80.46,79.81,80.34,110160.0,67.428,67.554,67.0082,67.4532,110160.0
2020-09-25 09:40:00,80.33,80.89,80.33,80.73,67921.0,67.4448,67.915,67.4448,67.7807,67921.0
2020-09-25 09:50:00,80.73,80.77,80.42,80.45,73071.0,67.7807,67.8143,67.5204,67.5456,73071.0
2020-09-25 10:00:00,80.47,80.76,80.36,80.39,72414.0,67.5624,67.8059,67.47,67.4952,72414.0
2020-09-25 10:10:00,80.41,80.41,79.99,80.17,111032.0,67.512,67.512,67.1594,67.3105,111032.0
2020-09-25 10:20:00,80.2,80.32,80.19,80.26,23519.0,67.3357,67.4364,67.3273,67.3861,23519.0
2020-09-25 10:30:00,80.23,80.36,80.06,80.35,82071.0,67.3609,67.47,67.2181,67.4616,82071.0
2020-09-25 10:40:00,80.37,80.58,80.24,80.38,25479.0,67.4784,67.6547,67.3693,67.4868,25479.0
2020-09-25 10:50:00,80.38,80.52,80.37,80.48,42312.0,67.4868,67.6044,67.4784,67.5708,42312.0
2020-09-25 11:00:00,80.49,80.89,80.42,80.62,52862.0,67.5792,67.915,67.5204,67.6883,52862.0
2020-09-25 11:10:00,80.59,80.81,80.59,80.63,26699.0,67.6631,67.8478,67.6631,67.6967,26699.0
2020-09-25 11:20:00,80.64,80.67,80.32,80.56,22357.0,67.7051,67.7303,67.4364,67.6379,22357.0
2020-09-25 11:30:00,80.6,80.61,80.51,80.53,28975.0,67.6715,67.6799,67.596,67.6128,28975.0
2020-09-25 11:40:00,80.54,80.56,80.33,80.42,36865.0,67.6211,67.6379,67.4448,67.5204,36865.0
2020-09-25 11:50:00,80.42,80.53,80.35,80.41,10991.0,67.5204,67.6128,67.4616,67.512,10991.0
2020-09-25 12:00:00,80.42,80.47,80.34,80.38,28124.0,67.5204,67.5624,67.4532,67.4868,28124.0
2020-09-25 12:10:00,80.36,80.37,80.26,80.29,25413.0,67.47,67.4784,67.3861,67.4112,25413.0
2020-09-25 12:20:00,80.3,80.3,80.21,80.22,9998.0,67.4196,67.4196,67.3441,67.3525,9998.0
2020-09-25 12:30:00,80.22,80.4,80.17,80.39,24075.0,67.3525,67.5036,67.3105,67.4952,24075.0
2020-09-25 12:40:00,80.4,80.41,80.28,80.28,19035.0,67.5036,67.512,67.4029,67.4029,19035.0
2020-09-25 12:50:00,80.27,80.41,80.24,80.38,20959.0,67.3945,67.512,67.3693,67.4868,20959.0
2020-09-25 13:00:00,80.39,80.54,80.3,80.53,39288.0,67.4952,67.6211,67.4196,67.6128,39288.0
2020-09-25 13:10:00,80.53,80.54,80.45,80.52,24602.0,67.6128,67.6211,67.5456,67.6044,24602.0
2020-09-25 13:20:00,80.51,80.58,80.38,80.43,50588.0,67.596,67.6547,67.4868,67.5288,50588.0
2020-09-25 13:30:00,80.43,80.5,80.37,80.39,31311.0,67.5288,67.5876,67.4784,67.4952,31311.0
2020-09-25 13:40:00,80.4,80.58,80.4,80.48,41755.0,67.5036,67.6547,67.5036,67.5708,41755.0
2020-09-25 13:50:00,80.49,80.5,80.39,80.41,34218.0,67.5792,67.5876,67.4952,67.512,34218.0
2020-09-25 14:00:00,80.4,80.47,80.36,80.4,41243.0,67.5036,67.5624,67.47,67.5036,41243.0
2020-09-25 14:10:00,80.39,80.52,80.3,80.52,34461.0,67.4952,67.6044,67.4196,67.6044,34461.0
2020-09-25 14:20:00,80.52,80.61,80.45,80.54,40255.0,67.6044,67.6799,67.5456,67.6211,40255.0
2020-09-25 14:30:00,80.54,80.58,80.41,80.45,27244.0,67.6211,67.6547,67.512,67.5456,27244.0
2020-09-25 14:40:00,80.44,80.55,80.44,80.55,30173.0,67.5372,67.6295,67.5372,67.6295,30173.0
2020-09-25 14:50:00,80.55,80.69,80.53,80.66,49644.0,67.6295,67.7471,67.6128,67.7219,49644.0
2020-09-25 15:00:00,80.65,80.73,80.58,80.72,45452.0,67.7135,67.7807,67.6547,67.7723,45452.0
2020-09-25 15:10:00,80.72,80.81,80.66,80.74,46623.0,67.7723,67.8478,67.7219,67.7891,46623.0
2020-09-25 15:20:00,80.74,80.81,80.69,80.72,49071.0,67.7891,67.8478,67.7471,67.7723,49071.0
2020-09-25 15:30:00,80.72,80.72,80.42,80.5,75639.0,67.7723,67.7723,67.5204,67.5876,75639.0
2020-09-25 15:40:00,80.5,80.66,80.48,80.65,216112.0,67.5876,67.7219,67.5708,67.7135,216112.0
2020-09-25 15:50:00,80.66,80.85,80.57,80.66,370698.0,67.7219,67.8814,67.6463,67.7219,370698.0
2020-09-28 09:30:00,81.06,81.24,80.65,80.79,51329.0,68.0577,68.2089,67.7135,67.831,51329.0
2020-09-28 09:40:00,80.82,81.16,80.76,81.16,31402.0,67.8562,68.1417,67.8059,68.1417,31402.0
2020-09-28 09:50:00,81.15,81.27,80.72,80.81,23599.0,68.1333,68.2341,67.7723,67.8478,23599.0
2020-09-28 10:00:00,80.74,80.78,80.46,80.59,25469.0,67.7891,67.8227,67.554,67.6631,25469.0
2020-09-28 10:10:00,80.6,80.77,80.53,80.73,31711.0,67.6715,67.8143,67.6128,67.7807,31711.0
2020-09-28 10:20:00,80.75,81.43,80.75,81.25,34377.0,67.7975,68.3684,67.7975,68.2173,34377.0
2020-09-28 10:30:00,81.26,81.47,81.18,81.18,10843.0,68.2257,68.402,68.1585,68.1585,10843.0
2020-09-28 10:40:00,81.19,81.32,81.03,81.07,13464.0,68.1669,68.276,68.0325,68.0661,13464.0
2020-09-28 10:50:00,81.08,81.27,81.01,81.26,11809.0,68.0745,68.2341,68.0158,68.2257,11809.0
2020-09-28 11:00:00,81.27,81.31,81.04,81.07,11997.0,68.2341,68.2676,68.0409,68.0661,11997.0
2020-09-28 11:10:00,81.1,81.2,80.98,81.08,13991.0,68.0913,68.1753,67.9906,68.0745,13991.0
2020-09-28 11:20:00,81.12,81.15,81.03,81.12,41042.0,68.1081,68.1333,68.0325,68.1081,41042.0
2020-09-28 11:30:00,81.08,81.3,81.04,81.26,15029.0,68.0745,68.2592,68.0409,68.2257,15029.0
2020-09-28 11:40:00,81.26,81.29,81.18,81.25,51839.0,68.2257,68.2508,68.1585,68.2173,51839.0
2020-09-28 11:50:00,81.25,81.28,81.17,81.25,14941.0,68.2173,68.2424,68.1501,68.2173,14941.0
2020-09-28 12:00:00,81.26,81.26,81.12,81.15,16531.0,68.2257,68.2257,68.1081,68.1333,16531.0
2020-09-28 12:10:00,81.14,81.19,81.06,81.09,15840.0,68.1249,68.1669,68.0577,68.0829,15840.0
2020-09-28 12:20:00,81.1,81.17,81.08,81.09,12073.0,68.0913,68.1501,68.0745,68.0829,12073.0
2020-09-28 12:30:00,81.09,81.11,80.95,80.95,14437.0,68.0829,68.0997,67.9654,67.9654,14437.0
2020-09-28 12:40:00,80.99,81.07,80.98,81.01,15243.0,67.999,68.0661,67.9906,68.0158,15243.0
2020-09-28 12:50:00,81.02,81.11,81.01,81.09,23597.0,68.0242,68.0997,68.0158,68.0829,23597.0
2020-09-28 13:00:00,81.08,81.08,80.97,81.0,39166.0,68.0745,68.0745,67.9822,68.0074,39166.0
2020-09-28 13:10:00,81.02,81.1,80.99,81.1,13265.0,68.0242,68.0913,67.999,68.0913,13265.0
2020-09-28 13:20:00,81.11,81.15,81.0,81.04,12777.0,68.0997,68.1333,68.0074,68.0409,12777.0
2020-09-28 13:30:00,81.05,81.3,81.05,81.3,13405.0,68.0493,68.2592,68.0493,68.2592,13405.0
2020-09-28 13:40:00,81.3,81.45,81.27,81.42,46790.0,68.2592,68.3852,68.2341,68.36,46790.0
2020-09-28 13:50:00,81.43,81.53,81.34,81.47,34488.0,68.3684,68.4523,68.2928,68.402,34488.0
2020-09-28 14:00:00,81.47,81.47,81.23,81.28,28680.0,68.402,68.402,68.2005,68.2424,28680.0
2020-09-28 14:10:00,81.27,81.35,81.18,81.19,20386.0,68.2341,68.3012,68.1585,68.1669,20386.0
2020-09-28 14:20:00,81.19,81.19,81.09,81.13,13356.0,68.1669,68.1669,68.0829,68.1165,13356.0
2020-09-28 14:30:00,81.11,81.19,81.08,81.1,16665.0,68.0997,68.1669,68.0745,68.0913,16665.0
2020-09-28 14:40:00,81.1,81.1,80.99,80.99,18318.0,68.0913,68.0913,67.999,67.999,18318.0
2020-09-28 14:50:00,81.01,81.05,80.94,81.05,16121.0,68.0158,68.0493,67.957,68.0493,16121.0
2020-09-28 15:00:00,81.07,81.07,80.86,80.87,23259.0,68.0661,68.0661,67.8898,67.8982,23259.0
2020-09-28 15:10:00,80.87,80.91,80.8,80.8,22404.0,67.8982,67.9318,67.8394,67.8394,22404.0
2020-09-28 15:20:00,80.82,80.85,80.73,80.84,26998.0,67.8562,67.8814,67.7807,67.873,26998.0
2020-09-28 15:30:00,80.83,80.89,80.69,80.88,47783.0,67.8646,67.915,67.7471,67.9066,47783.0
2020-09-28 15:40:00,80.88,80.94,80.65,80.65,55648.0,67.9066,67.957,67.7135,67.7135,55648.0
2020-09-28 15:50:00,80.66,80.75,80.55,80.69,136087.0,67.7219,67.7975,67.6295,67.7471,136087.0
2020-09-29 09:30:00,81.01,81.2,80.69,80.79,56255.0,68.0158,68.1753,67.7471,67.831,56255.0
2020-09-29 09:40:00,80.83,81.11,80.79,81.05,26660.0,67.8646,68.0997,67.831,68.0493,26660.0
2020-09-29 09:50:00,81.02,81.02,80.72,80.84,12006.0,68.0242,68.0242,67.7723,67.873,12006.0
2020-09-29 10:00:00,80.84,81.02,80.81,80.87,13817.0,67.873,68.0242,67.8478,67.8982,13817.0
2020-09-29 10:10:00,80.85,81.23,80.85,81.05,28562.0,67.8814,68.2005,67.8814,68.0493,28562.0
2020-09-29 10:20:00,81.07,81.44,81.06,81.41,20688.0,68.0661,68.3768,68.0577,68.3516,20688.0
2020-09-29 10:30:00,81.41,81.56,81.34,81.35,53838.0,68.3516,68.4775,68.2928,68.3012,53838.0
2020-09-29 10:40:00,81.32,81.33,81.09,81.09,13455.0,68.276,68.2844,68.0829,68.0829,13455.0
2020-09-29 10:50:00,81.04,81.15,81.0,81.04,46951.0,68.0409,68.1333,68.0074,68.0409,46951.0
2020-09-29 11:00:00,81.02,81.02,80.76,80.8,43634.0,68.0242,68.0242,67.8059,67.8394,43634.0
2020-09-29 11:10:00,80.73,80.85,80.63,80.64,63931.0,67.7807,67.8814,67.6967,67.7051,63931.0
2020-09-29 11:20:00,80.64,80.74,80.58,80.67,28943.0,67.7051,67.7891,67.6547,67.7303,28943.0
2020-09-29 11:30:00,80.66,80.88,80.56,80.85,19523.0,67.7219,67.9066,67.6379,67.8814,19523.0
2020-09-29 11:40:00,80.85,80.87,80.55,80.6,18513.0,67.8814,67.8982,67.6295,67.6715,18513.0
2020-09-29 11:50:00,80.65,80.7,80.52,80.52,32873.0,67.7135,67.7555,67.6044,67.6044,32873.0
2020-09-29 12:00:00,80.56,80.63,80.48,80.63,21828.0,67.6379,67.6967,67.5708,67.6967,21828.0
2020-09-29 12:10:00,80.62,80.78,80.62,80.66,12006.0,67.6883,67.8227,67.6883,67.7219,12006.0
2020-09-29 12:20:00,80.67,80.67,80.56,80.66,8176.0,67.7303,67.7303,67.6379,67.7219,8176.0
2020-09-29 12:30:00,80.63,80.7,80.55,80.65,9660.0,67.6967,67.7555,67.6295,67.7135,9660.0
2020-09-29 12:40:00,80.64,80.87,80.63,80.82,11443.0,67.7051,67.8982,67.6967,67.8562,11443.0
2020-09-29 12:50:00,80.82,80.82,80.69,80.8,8349.0,67.8562,67.8562,67.7471,67.8394,8349.0
2020-09-29 13:00:00,80.83,81.02,80.76,80.81,36537.0,67.8646,68.0242,67.8059,67.8478,36537.0
2020-09-29 13:10:00,80.81,80.84,80.7,80.8,13046.0,67.8478,67.873,67.7555,67.8394,13046.0
2020-09-29 13:20:00,80.82,80.91,80.77,80.88,6896.0,67.8562,67.9318,67.8143,67.9066,6896.0
2020-09-29 13:30:00,80.86,80.95,80.85,80.87,14398.0,67.8898,67.9654,67.8814,67.8982,14398.0
2020-09-29 13:40:00,80.9,80.98,80.86,80.98,6229.0,67.9234,67.9906,67.8898,67.9906,6229.0
2020-09-29 13:50:00,80.99,81.15,80.99,81.01,19035.0,67.999,68.1333,67.999,68.0158,19035.0
2020-09-29 14:00:00,81.08,81.12,81.0,81.02,8060.0,68.0745,68.1081,68.0074,68.0242,8060.0
2020-09-29 14:10:00,81.08,81.17,81.02,81.17,8457.0,68.0745,68.1501,68.0242,68.1501,8457.0
2020-09-29 14:20:00,81.15,81.17,81.07,81.14,9924.0,68.1333,68.1501,68.0661,68.1249,9924.0
2020-09-29 14:30:00,81.16,81.29,81.13,81.26,15120.0,68.1417,68.2508,68.1165,68.2257,15120.0
2020-09-29 14:40:00,81.25,81.3,81.21,81.25,10646.0,68.2173,68.2592,68.1837,68.2173,10646.0
2020-09-29 14:50:00,81.24,81.31,81.19,81.28,17233.0,68.2089,68.2676,68.1669,68.2424,17233.0
2020-09-29 15:00:00,81.29,81.3,81.17,81.17,15257.0,68.2508,68.2592,68.1501,68.1501,15257.0
2020-09-29 15:10:00,81.17,81.28,81.11,81.28,103124.0,68.1501,68.2424,68.0997,68.2424,103124.0
2020-09-29 15:20:00,81.28,81.3,81.15,81.18,21338.0,68.2424,68.2592,68.1333,68.1585,21338.0
2020-09-29 15:30:00,81.18,81.31,81.15,81.22,44198.0,68.1585,68.2676,68.1333,68.1921,44198.0
2020-09-29 15:40:00,81.21,81.36,81.21,81.26,114733.0,68.1837,68.3096,68.1837,68.2257,114733.0
2020-09-29 15:50:00,81.24,81.33,80.97,80.97,155396.0,68.2089,68.2844,67.9822,67.9822,155396.0
2020-09-30 09:30:00,81.54,81.9,81.34,81.48,67191.0,68.4607,68.763,68.2928,68.4104,67191.0
2020-09-30 09:40:00,81.48,81.82,81.33,81.62,18373.0,68.4104,68.6958,68.2844,68.5279,18373.0
2020-09-30 09:50:00,81.61,81.62,81.35,81.51,32089.0,68.5195,68.5279,68.3012,68.4356,32089.0
2020-09-30 10:00:00,81.5,81.8,81.45,81.72,12740.0,68.4272,68.679,68.3852,68.6119,12740.0
2020-09-30 10:10:00,81.63,81.73,81.42,81.73,29939.0,68.5363,68.6203,68.36,68.6203,29939.0
2020-09-30 10:20:00,81.7,81.85,81.54,81.66,29902.0,68.5951,68.721,68.4607,68.5615,29902.0
2020-09-30 10:30:00,81.68,81.73,81.47,81.56,20140.0,68.5783,68.6203,68.402,68.4775,20140.0
2020-09-30 10:40:00,81.59,81.75,81.43,81.64,34375.0,68.5027,68.6371,68.3684,68.5447,34375.0
2020-09-30 10:50:00,81.62,81.78,81.59,81.63,13773.0,68.5279,68.6622,68.5027,68.5363,13773.0
2020-09-30 11:00:00,81.66,81.71,81.57,81.66,20195.0,68.5615,68.6035,68.4859,68.5615,20195.0
2020-09-30 11:10:00,81.67,81.83,81.67,81.81,13978.0,68.5699,68.7042,68.5699,68.6874,13978.0
2020-09-30 11:20:00,81.81,82.08,81.78,81.94,19731.0,68.6874,68.9141,68.6622,68.7966,19731.0
2020-09-30 11:30:00,81.95,81.95,81.68,81.7,17522.0,68.805,68.805,68.5783,68.5951,17522.0
2020-09-30 11:40:00,81.72,81.78,81.61,81.72,15069.0,68.6119,68.6622,68.5195,68.6119,15069.0
2020-09-30 11:50:00,81.7,81.76,81.43,81.47,23101.0,68.5951,68.6455,68.3684,68.402,23101.0
2020-09-30 12:00:00,81.46,81.49,81.35,81.36,19897.0,68.3936,68.4188,68.3012,68.3096,19897.0
2020-09-30 12:10:00,81.36,81.45,81.27,81.43,13246.0,68.3096,68.3852,68.2341,68.3684,13246.0
2020-09-30 12:20:00,81.47,81.83,81.46,81.81,21289.0,68.402,68.7042,68.3936,68.6874,21289.0
2020-09-30 12:30:00,81.81,81.92,81.73,81.9,11388.0,68.6874,68.7798,68.6203,68.763,11388.0
2020-09-30 12:40:00,81.86,81.91,81.74,81.74,9314.0,68.7294,68.7714,68.6287,68.6287,9314.0
2020-09-30 12:50:00,81.71,81.72,81.55,81.56,18560.0,68.6035,68.6119,68.4691,68.4775,18560.0
2020-09-30 13:00:00,81.55,81.64,81.47,81.49,33125.0,68.4691,68.5447,68.402,68.4188,33125.0
2020-09-30 13:10:00,81.48,81.51,81.42,81.49,17175.0,68.4104,68.4356,68.36,68.4188,17175.0
2020-09-30 13:20:00,81.48,81.63,81.47,81.58,12634.0,68.4104,68.5363,68.402,68.4943,12634.0
2020-09-30 13:30:00,81.57,81.72,81.54,81.71,21479.0,68.4859,68.6119,68.4607,68.6035,21479.0
2020-09-30 13:40:00,81.72,81.77,81.58,81.61,47546.0,68.6119,68.6539,68.4943,68.5195,47546.0
2020-09-30 13:50:00,81.61,81.68,81.6,81.66,16616.0,68.5195,68.5783,68.5111,68.5615,16616.0
2020-09-30 14:00:00,81.66,81.88,81.62,81.88,16815.0,68.5615,68.7462,68.5279,68.7462,16815.0
2020-09-30 14:10:00,81.87,82.08,81.87,82.01,22667.0,68.7378,68.9141,68.7378,68.8554,22667.0
2020-09-30 14:20:00,82.01,82.1,81.52,81.72,44019.0,68.8554,68.9309,68.444,68.6119,44019.0
2020-09-30 14:30:00,81.7,81.72,81.52,81.52,14948.0,68.5951,68.6119,68.444,68.444,14948.0
2020-09-30 14:40:00,81.54,81.59,81.3,81.33,22264.0,68.4607,68.5027,68.2592,68.2844,22264.0
2020-09-30 14:50:00,81.35,81.82,81.33,81.79,28672.0,68.3012,68.6958,68.2844,68.6706,28672.0
2020-09-30 15:00:00,81.79,81.84,81.6,81.72,24435.0,68.6706,68.7126,68.5111,68.6119,24435.0
2020-09-30 15:10:00,81.72,81.72,81.31,81.4,38561.0,68.6119,68.6119,68.2676,68.3432,38561.0
2020-09-30 15:20:00,81.4,81.68,81.24,81.57,27498.0,68.3432,68.5783,68.2089,68.4859,27498.0
2020-09-30 15:30:00,81.56,81.76,81.46,81.64,43043.0,68.4775,68.6455,68.3936,68.5447,43043.0
2020-09-30 15:40:00,81.63,81.93,81.54,81.89,52278.0,68.5363,68.7882,68.4607,68.7546,52278.0
2020-09-30 15:50:00,81.9,82.06,81.73,81.73,318178.0,68.763,68.8973,68.6203,68.6203,318178.0
2020-10-01 09:30:00,81.69,81.69,81.3,81.66,68844.0,68.5867,68.5867,68.2592,68.5615,68844.0
2020-10-01 09:40:00,81.63,81.94,81.55,81.85,20400.0,68.5363,68.7966,68.4691,68.721,20400.0
2020-10-01 09:50:00,81.87,81.96,81.63,81.65,26468.0,68.7378,68.8134,68.5363,68.5531,26468.0
2020-10-01 10:00:00,81.59,82.0,81.58,81.78,26341.0,68.5027,68.847,68.4943,68.6622,26341.0
2020-10-01 10:10:00,81.82,81.88,81.71,81.85,37118.0,68.6958,68.7462,68.6035,68.721,37118.0
2020-10-01 10:20:00,81.85,82.06,81.79,82.0,32999.0,68.721,68.8973,68.6706,68.847,32999.0
2020-10-01 10:30:00,82.04,82.43,81.99,82.41,38516.0,68.8805,69.208,68.8386,69.1912,38516.0
2020-10-01 10:40:00,82.38,82.47,82.33,82.42,12763.0,69.166,69.2416,69.124,69.1996,12763.0
2020-10-01 10:50:00,82.44,82.54,82.33,82.51,23276.0,69.2164,69.3003,69.124,69.2752,23276.0
2020-10-01 11:00:00,82.54,82.54,82.27,82.37,19021.0,69.3003,69.3003,69.0737,69.1576,19021.0
2020-10-01 11:10:00,82.39,82.39,82.11,82.14,25494.0,69.1744,69.1744,68.9393,68.9645,25494.0
2020-10-01 11:20:00,82.16,82.32,82.1,82.26,51757.0,68.9813,69.1156,68.9309,69.0653,51757.0
2020-10-01 11:30:00,82.26,82.37,82.2,82.3,43647.0,69.0653,69.1576,69.0149,69.0988,43647.0
2020-10-01 11:40:00,82.3,82.42,82.27,82.37,11741.0,69.0988,69.1996,69.0737,69.1576,11741.0
2020-10-01 11:50:00,82.39,82.64,82.39,82.59,15180.0,69.1744,69.3843,69.1744,69.3423,15180.0
2020-10-01 12:00:00,82.6,82.61,82.51,82.51,11966.0,69.3507,69.3591,69.2752,69.2752,11966.0
2020-10-01 12:10:00,82.53,82.53,82.35,82.46,14802.0,69.2919,69.2919,69.1408,69.2332,14802.0
2020-10-01 12:20:00,82.44,82.61,82.4,82.58,10800.0,69.2164,69.3591,69.1828,69.3339,10800.0
2020-10-01 12:30:00,82.55,82.6,82.47,82.55,12690.0,69.3087,69.3507,69.2416,69.3087,12690.0
2020-10-01 12:40:00,82.59,82.73,82.58,82.68,15147.0,69.3423,69.4599,69.3339,69.4179,15147.0
2020-10-01 12:50:00,82.67,82.7,82.41,82.47,36835.0,69.4095,69.4347,69.1912,69.2416,36835.0
2020-10-01 13:00:00,82.51,82.71,82.51,82.71,18460.0,69.2752,69.4431,69.2752,69.4431,18460.0
2020-10-01 13:10:00,82.72,82.73,82.53,82.56,13439.0,69.4515,69.4599,69.2919,69.3171,13439.0
2020-10-01 13:20:00,82.58,82.62,82.41,82.51,18533.0,69.3339,69.3675,69.1912,69.2752,18533.0
2020-10-01 13:30:00,82.5,82.61,82.44,82.55,39989.0,69.2668,69.3591,69.2164,69.3087,39989.0
2020-10-01 13:40:00,82.54,82.54,82.41,82.42,20893.0,69.3003,69.3003,69.1912,69.1996,20893.0
2020-10-01 13:50:00,82.44,82.57,82.29,82.37,47964.0,69.2164,69.3255,69.0904,69.1576,47964.0
2020-10-01 14:00:00,82.4,82.54,82.14,82.25,60246.0,69.1828,69.3003,68.9645,69.0569,60246.0
2020-10-01 14:10:00,82.2,82.45,82.19,82.39,25047.0,69.0149,69.2248,69.0065,69.1744,25047.0
2020-10-01 14:20:00,82.42,82.46,82.26,82.45,16221.0,69.1996,69.2332,69.0653,69.2248,16221.0
2020-10-01 14:30:00,82.45,82.51,82.43,82.5,20262.0,69.2248,69.2752,69.208,69.2668,20262.0
2020-10-01 14:40:00,82.5,82.52,82.37,82.38,15882.0,69.2668,69.2835,69.1576,69.166,15882.0
2020-10-01 14:50:00,82.38,82.68,82.37,82.64,27904.0,69.166,69.4179,69.1576,69.3843,27904.0
2020-10-01 15:00:00,82.66,82.76,82.61,82.63,28567.0,69.4011,69.4851,69.3591,69.3759,28567.0
2020-10-01 15:10:00,82.64,82.79,82.59,82.66,46328.0,69.3843,69.5102,69.3423,69.4011,46328.0
2020-10-01 15:20:00,82.65,82.66,82.44,82.52,17546.0,69.3927,69.4011,69.2164,69.2835,17546.0
2020-10-01 15:30:00,82.53,82.68,82.51,82.68,29292.0,69.2919,69.4179,69.2752,69.4179,29292.0
2020-10-01 15:40:00,82.7,82.73,82.57,82.63,82355.0,69.4347,69.4599,69.3255,69.3759,82355.0
2020-10-01 15:50:00,82.68,83.09,82.66,83.06,339088.0,69.4179,69.7621,69.4011,69.7369,339088.0
2020-10-02 09:30:00,82.73,82.92,82.22,82.59,57578.0,69.4599,69.6194,69.0317,69.3423,57578.0
2020-10-02 09:40:00,82.55,83.46,82.54,83.14,130899.0,69.3087,70.0728,69.3003,69.8041,130899.0
2020-10-02 09:50:00,83.18,83.34,83.15,83.33,20144.0,69.8377,69.972,69.8125,69.9636,20144.0
2020-10-02 10:00:00,83.34,83.6,83.3,83.41,33795.0,69.972,70.1903,69.9384,70.0308,33795.0
2020-10-02 10:10:00,83.46,83.5,83.15,83.33,40645.0,70.0728,70.1064,69.8125,69.9636,40645.0
2020-10-02 10:20:00,83.36,83.57,83.34,83.57,285307.0,69.9888,70.1651,69.972,70.1651,285307.0
2020-10-02 10:30:00,83.56,83.71,83.49,83.49,57595.0,70.1567,70.2827,70.098,70.098,57595.0
2020-10-02 10:40:00,83.48,83.95,83.41,83.88,232111.0,70.0896,70.4842,70.0308,70.4254,232111.0
2020-10-02 10:50:00,83.87,84.2,83.82,84.14,60235.0,70.417,70.6941,70.375,70.6437,60235.0
2020-10-02 11:00:00,84.14,84.18,83.91,84.0,140597.0,70.6437,70.6773,70.4506,70.5262,140597.0
2020-10-02 11:10:00,84.0,84.37,83.98,84.32,43870.0,70.5262,70.8368,70.5094,70.7948,43870.0
2020-10-02 11:20:00,84.34,84.34,83.99,84.0,74948.0,70.8116,70.8116,70.5178,70.5262,74948.0
2020-10-02 11:30:00,84.0,84.14,83.97,84.09,59859.0,70.5262,70.6437,70.501,70.6017,59859.0
2020-10-02 11:40:00,84.06,84.21,83.94,84.19,164792.0,70.5765,70.7025,70.4758,70.6857,164792.0
2020-10-02 11:50:00,84.17,84.2,83.98,84.02,400028.0,70.6689,70.6941,70.5094,70.5429,400028.0
2020-10-02 12:00:00,84.04,84.36,83.98,84.28,44667.0,70.5597,70.8284,70.5094,70.7612,44667.0
2020-10-02 12:10:00,84.25,84.49,84.22,84.29,34164.0,70.7361,70.9376,70.7109,70.7696,34164.0
2020-10-02 12:20:00,84.3,84.43,84.02,84.06,91511.0,70.778,70.8872,70.5429,70.5765,91511.0
2020-10-02 12:30:00,84.08,84.36,84.06,84.28,19590.0,70.5933,70.8284,70.5765,70.7612,19590.0
2020-10-02 12:40:00,84.3,84.34,84.13,84.32,25042.0,70.778,70.8116,70.6353,70.7948,25042.0
2020-10-02 12:50:00,84.32,84.59,84.25,84.51,27745.0,70.7948,71.0215,70.7361,70.9543,27745.0
2020-10-02 13:00:00,84.55,84.8,84.47,84.65,29180.0,70.9879,71.1978,70.9208,71.0719,29180.0
2020-10-02 13:10:00,84.64,84.71,84.54,84.65,20943.0,71.0635,71.1223,70.9795,71.0719,20943.0
2020-10-02 13:20:00,84.63,84.91,84.63,84.87,32028.0,71.0551,71.2902,71.0551,71.2566,32028.0
2020-10-02 13:30:00,84.87,84.94,84.84,84.94,23205.0,71.2566,71.3154,71.2314,71.3154,23205.0
2020-10-02 13:40:00,84.94,84.94,84.68,84.73,38946.0,71.3154,71.3154,71.0971,71.1391,38946.0
2020-10-02 13:50:00,84.7,84.98,84.68,84.96,18049.0,71.1139,71.349,71.0971,71.3322,18049.0
2020-10-02 14:00:00,84.96,84.97,84.8,84.82,39246.0,71.3322,71.3406,71.1978,71.2146,39246.0
2020-10-02 14:10:00,84.85,84.99,84.82,84.97,25253.0,71.2398,71.3574,71.2146,71.3406,25253.0
2020-10-02 14:20:00,84.98,85.17,84.96,85.17,35109.0,71.349,71.5085,71.3322,71.5085,35109.0
2020-10-02 14:30:00,85.18,85.25,85.11,85.11,52876.0,71.5169,71.5756,71.4581,71.4581,52876.0
2020-10-02 14:40:00,85.12,85.19,84.98,85.04,60652.0,71.4665,71.5253,71.349,71.3993,60652.0
2020-10-02 14:50:00,85.03,85.23,85.01,85.15,36520.0,71.3909,71.5589,71.3741,71.4917,36520.0
2020-10-02 15:00:00,85.17,85.21,85.1,85.16,67709.0,71.5085,71.5421,71.4497,71.5001,67709.0
2020-10-02 15:10:00,85.18,85.29,85.01,85.22,53230.0,71.5169,71.6092,71.3741,71.5505,53230.0
2020-10-02 15:20:00,85.21,85.43,85.17,85.41,41054.0,71.5421,71.7268,71.5085,71.71,41054.0
2020-10-02 15:30:00,85.42,85.61,85.21,85.24,99198.0,71.7184,71.8779,71.5421,71.5673,99198.0
2020-10-02 15:40:00,85.26,85.33,85.13,85.33,158239.0,71.584,71.6428,71.4749,71.6428,158239.0
2020-10-02 15:50:00,85.31,85.45,85.23,85.31,297738.0,71.626,71.7436,71.5589,71.626,297738.0
2020-10-05 09:30:00,85.25,85.28,84.25,84.39,47968.0,71.5756,71.6008,70.7361,70.8536,47968.0
2020-10-05 09:40:00,84.36,84.79,84.3,84.73,23796.0,70.8284,71.1894,70.778,71.1391,23796.0
2020-10-05 09:50:00,84.74,84.82,84.48,84.67,57974.0,71.1475,71.2146,70.9292,71.0887,57974.0
2020-10-05 10:00:00,84.68,85.21,84.68,85.06,22829.0,71.0971,71.5421,71.0971,71.4161,22829.0
2020-10-05 10:10:00,85.06,85.09,84.94,85.07,62817.0,71.4161,71.4413,71.3154,71.4245,62817.0
2020-10-05 10:20:00,85.07,85.3,85.04,85.11,23090.0,71.4245,71.6176,71.3993,71.4581,23090.0
2020-10-05 10:30:00,85.14,85.46,84.94,85.45,87513.0,71.4833,71.752,71.3154,71.7436,87513.0
2020-10-05 10:40:00,85.47,85.7,85.45,85.5,28625.0,71.7604,71.9535,71.7436,71.7855,28625.0
2020-10-05 10:50:00,85.51,85.9,85.5,85.79,31065.0,71.7939,72.1214,71.7855,72.029,31065.0
2020-10-05 11:00:00,85.82,85.98,85.68,85.72,176722.0,72.0542,72.1886,71.9367,71.9703,176722.0
2020-10-05 11:10:00,85.72,86.19,85.72,86.07,40300.0,71.9703,72.3649,71.9703,72.2641,40300.0
2020-10-05 11:20:00,86.03,86.22,86.03,86.13,21619.0,72.2305,72.3901,72.2305,72.3145,21619.0
2020-10-05 11:30:00,86.09,86.2,86.03,86.08,23020.0,72.2809,72.3733,72.2305,72.2725,23020.0
2020-10-05 11:40:00,86.09,86.28,86.07,86.19,42048.0,72.2809,72.4404,72.2641,72.3649,42048.0
2020-10-05 11:50:00,86.17,86.43,86.17,86.38,52692.0,72.3481,72.5664,72.3481,72.5244,52692.0
2020-10-05 12:00:00,86.38,86.42,86.15,86.17,28497.0,72.5244,72.558,72.3313,72.3481,28497.0
2020-10-05 12:10:00,86.17,86.2,86.09,86.2,41357.0,72.3481,72.3733,72.2809,72.3733,41357.0
2020-10-05 12:20:00,86.21,86.35,86.16,86.3,23505.0,72.3817,72.4992,72.3397,72.4572,23505.0
2020-10-05 12:30:00,86.31,86.44,86.25,86.43,23896.0,72.4656,72.5748,72.4152,72.5664,23896.0
2020-10-05 12:40:00,86.45,86.46,86.34,86.38,23339.0,72.5832,72.5916,72.4908,72.5244,23339.0
2020-10-05 12:50:00,86.34,86.38,86.21,86.37,18500.0,72.4908,72.5244,72.3817,72.516,18500.0
2020-10-05 13:00:00,86.38,86.48,86.34,86.46,39874.0,72.5244,72.6084,72.4908,72.5916,39874.0
2020-10-05 13:10:00,86.46,86.55,86.43,86.52,31284.0,72.5916,72.6671,72.5664,72.6419,31284.0
2020-10-05 13:20:00,86.52,86.52,86.41,86.45,19821.0,72.6419,72.6419,72.5496,72.5832,19821.0
2020-10-05 13:30:00,86.44,86.54,86.39,86.47,27961.0,72.5748,72.6587,72.5328,72.6,27961.0
2020-10-05 13:40:00,86.45,86.48,86.37,86.48,25133.0,72.5832,72.6084,72.516,72.6084,25133.0
2020-10-05 13:50:00,86.47,86.53,86.47,86.5,35007.0,72.6,72.6503,72.6,72.6251,35007.0
2020-10-05 14:00:00,86.49,86.59,86.46,86.55,33611.0,72.6167,72.7007,72.5916,72.6671,33611.0
2020-10-05 14:10:00,86.56,86.66,86.55,86.66,20624.0,72.6755,72.7595,72.6671,72.7595,20624.0
2020-10-05 14:20:00,86.67,86.67,86.53,86.65,40443.0,72.7679,72.7679,72.6503,72.7511,40443.0
2020-10-05 14:30:00,86.65,86.72,86.61,86.61,27052.0,72.7511,72.8099,72.7175,72.7175,27052.0
2020-10-05 14:40:00,86.61,86.67,86.59,86.63,38633.0,72.7175,72.7679,72.7007,72.7343,38633.0
2020-10-05 14:50:00,86.63,86.79,86.63,86.79,40280.0,72.7343,72.8686,72.7343,72.8686,40280.0
2020-10-05 15:00:00,86.78,86.94,86.73,86.94,43767.0,72.8602,72.9946,72.8183,72.9946,43767.0
2020-10-05 15:10:00,86.94,87.18,86.92,87.17,48372.0,72.9946,73.1961,72.9778,73.1877,48372.0
2020-10-05 15:20:00,87.18,87.33,87.15,87.22,67356.0,73.1961,73.322,73.1709,73.2297,67356.0
2020-10-05 15:30:00,87.21,87.32,87.19,87.26,106857.0,73.2213,73.3136,73.2045,73.2632,106857.0
2020-10-05 15:40:00,87.27,87.3,86.87,86.9,264813.0,73.2716,73.2968,72.9358,72.961,264813.0
2020-10-05 15:50:00,86.9,87.18,86.82,87.08,299411.0,72.961,73.1961,72.8938,73.1121,299411.0
2020-10-06 09:30:00,86.62,86.81,86.36,86.51,91272.0,72.7259,72.8854,72.5076,72.6335,91272.0
2020-10-06 09:40:00,86.53,86.96,86.48,86.86,37363.0,72.6503,73.0114,72.6084,72.9274,37363.0
2020-10-06 09:50:00,86.84,87.02,86.66,86.79,47352.0,72.9106,73.0617,72.7595,72.8686,47352.0
2020-10-06 10:00:00,86.79,87.16,86.77,87.16,62865.0,72.8686,73.1793,72.8518,73.1793,62865.0
2020-10-06 10:10:00,87.16,87.44,87.02,87.3,95495.0,73.1793,73.4144,73.0617,73.2968,95495.0
2020-10-06 10:20:00,87.29,87.35,86.98,87.06,72358.0,73.2884,73.3388,73.0282,73.0953,72358.0
2020-10-06 10:30:00,87.07,87.32,87.06,87.3,70906.0,73.1037,73.3136,73.0953,73.2968,70906.0
2020-10-06 10:40:00,87.3,87.41,87.13,87.31,69891.0,73.2968,73.3892,73.1541,73.3052,69891.0
2020-10-06 10:50:00,87.35,87.61,87.34,87.52,34972.0,73.3388,73.5571,73.3304,73.4815,34972.0
2020-10-06 11:00:00,87.5,87.89,87.48,87.89,112495.0,73.4647,73.7922,73.448,73.7922,112495.0
2020-10-06 11:10:00,87.9,88.13,87.76,88.1,37475.0,73.8006,73.9937,73.683,73.9685,37475.0
2020-10-06 11:20:00,88.11,88.15,87.93,87.94,20730.0,73.9769,74.0105,73.8258,73.8342,20730.0
2020-10-06 11:30:00,87.94,88.1,87.81,88.09,41258.0,73.8342,73.9685,73.725,73.9601,41258.0
2020-10-06 11:40:00,88.09,88.18,88.05,88.17,24752.0,73.9601,74.0357,73.9265,74.0273,24752.0
2020-10-06 11:50:00,88.15,88.26,88.06,88.17,21285.0,74.0105,74.1028,73.9349,74.0273,21285.0
2020-10-06 12:00:00,88.2,88.29,88.18,88.26,26286.0,74.0525,74.128,74.0357,74.1028,26286.0
2020-10-06 12:10:00,88.26,88.54,88.26,88.52,29143.0,74.1028,74.3379,74.1028,74.3211,29143.0
2020-10-06 12:20:00,88.51,88.8,88.49,88.8,51092.0,74.3127,74.5562,74.2959,74.5562,51092.0
2020-10-06 12:30:00,88.81,88.97,88.79,88.95,50621.0,74.5646,74.699,74.5478,74.6822,50621.0
2020-10-06 12:40:00,88.96,89.11,88.93,89.04,44587.0,74.6906,74.8165,74.6654,74.7577,44587.0
2020-10-06 12:50:00,89.04,89.1,88.98,89.08,19310.0,74.7577,74.8081,74.7073,74.7913,19310.0
2020-10-06 13:00:00,89.06,89.17,88.97,89.16,39725.0,74.7745,74.8669,74.699,74.8585,39725.0
2020-10-06 13:10:00,89.17,89.3,89.11,89.25,50730.0,74.8669,74.976,74.8165,74.934,50730.0
2020-10-06 13:20:00,89.24,89.46,89.1,89.12,174921.0,74.9256,75.1104,74.8081,74.8249,174921.0
2020-10-06 13:30:00,89.12,89.25,89.12,89.23,33915.0,74.8249,74.934,74.8249,74.9172,33915.0
2020-10-06 13:40:00,89.22,89.28,88.87,88.88,70036.0,74.9088,74.9592,74.615,74.6234,70036.0
2020-10-06 13:50:00,88.9,88.96,88.71,88.82,87503.0,74.6402,74.6906,74.4807,74.573,87503.0
2020-10-06 14:00:00,88.82,89.08,88.81,89.07,42579.0,74.573,74.7913,74.5646,74.7829,42579.0
2020-10-06 14:10:00,89.09,89.35,89.06,89.31,35473.0,74.7997,75.018,74.7745,74.9844,35473.0
2020-10-06 14:20:00,89.31,89.62,89.31,89.55,64418.0,74.9844,75.2447,74.9844,75.1859,64418.0
2020-10-06 14:30:00,89.56,89.68,89.46,89.56,49679.0,75.1943,75.2951,75.1104,75.1943,49679.0
2020-10-06 14:40:00,89.54,89.59,89.25,89.4,62342.0,75.1775,75.2195,74.934,75.06,62342.0
2020-10-06 14:50:00,89.32,89.49,88.93,88.96,178469.0,74.9928,75.1355,74.6654,74.6906,178469.0
2020-10-06 15:00:00,88.95,89.0,88.4,88.85,189325.0,74.6822,74.7241,74.2204,74.5982,189325.0
2020-10-06 15:10:00,88.86,88.89,88.64,88.66,163687.0,74.6066,74.6318,74.4219,74.4387,163687.0
2020-10-06 15:20:00,88.67,88.79,88.37,88.42,248582.0,74.4471,74.5478,74.1952,74.2372,248582.0
2020-10-06 15:30:00,88.42,88.73,88.34,88.47,87235.0,74.2372,74.4974,74.17,74.2792,87235.0
2020-10-06 15:40:00,88.47,88.64,88.35,88.53,124524.0,74.2792,74.4219,74.1784,74.3295,124524.0
2020-10-06 15:50:00,88.53,88.73,88.38,88.44,342781.0,74.3295,74.4974,74.2036,74.254,342781.0
2020-10-07 09:30:00,88.81,89.01,88.56,88.97,97338.0,74.5646,74.7325,74.3547,74.699,97338.0
2020-10-07 09:40:00,89.01,89.1,88.55,88.76,129080.0,74.7325,74.8081,74.3463,74.5226,129080.0
2020-10-07 09:50:00,88.76,89.31,88.61,89.28,28770.0,74.5226,74.9844,74.3967,74.9592,28770.0
2020-10-07 10:00:00,89.29,89.65,89.27,89.35,50546.0,74.9676,75.2699,74.9508,75.018,50546.0
2020-10-07 10:10:00,89.33,89.45,89.18,89.29,61909.0,75.0012,75.102,74.8753,74.9676,61909.0
2020-10-07 10:20:00,89.29,89.44,89.09,89.22,38958.0,74.9676,75.0936,74.7997,74.9088,38958.0
2020-10-07 10:30:00,89.24,89.44,89.17,89.33,66438.0,74.9256,75.0936,74.8669,75.0012,66438.0
2020-10-07 10:40:00,89.33,89.5,89.17,89.22,124426.0,75.0012,75.1439,74.8669,74.9088,124426.0
2020-10-07 10:50:00,89.2,89.23,88.58,88.6,44703.0,74.8921,74.9172,74.3715,74.3883,44703.0
2020-10-07 11:00:00,88.61,88.9,88.6,88.86,88156.0,74.3967,74.6402,74.3883,74.6066,88156.0
2020-10-07 11:10:00,88.86,88.88,88.71,88.75,17517.0,74.6066,74.6234,74.4807,74.5142,17517.0
2020-10-07 11:20:00,88.71,88.81,88.47,88.48,27301.0,74.4807,74.5646,74.2792,74.2875,27301.0
2020-10-07 11:30:00,88.51,88.66,88.37,88.65,25338.0,74.3127,74.4387,74.1952,74.4303,25338.0
2020-10-07 11:40:00,88.68,88.71,88.48,88.48,8545.0,74.4555,74.4807,74.2875,74.2875,8545.0
2020-10-07 11:50:00,88.48,88.6,88.45,88.59,19498.0,74.2875,74.3883,74.2624,74.3799,19498.0
2020-10-07 12:00:00,88.59,88.65,88.39,88.4,14100.0,74.3799,74.4303,74.212,74.2204,14100.0
2020-10-07 12:10:00,88.4,88.4,88.11,88.18,15036.0,74.2204,74.2204,73.9769,74.0357,15036.0
2020-10-07 12:20:00,88.16,88.37,88.09,88.36,28011.0,74.0189,74.1952,73.9601,74.1868,28011.0
2020-10-07 12:30:00,88.38,88.46,88.27,88.32,15073.0,74.2036,74.2708,74.1112,74.1532,15073.0
2020-10-07 12:40:00,88.33,88.34,88.23,88.31,17880.0,74.1616,74.17,74.0776,74.1448,17880.0
2020-10-07 12:50:00,88.31,88.44,88.29,88.41,10003.0,74.1448,74.254,74.128,74.2288,10003.0
2020-10-07 13:00:00,88.41,88.48,88.31,88.46,13192.0,74.2288,74.2875,74.1448,74.2708,13192.0
2020-10-07 13:10:00,88.45,88.57,88.39,88.53,144563.0,74.2624,74.3631,74.212,74.3295,144563.0
2020-10-07 13:20:00,88.56,88.59,88.49,88.53,8959.0,74.3547,74.3799,74.2959,74.3295,8959.0
2020-10-07 13:30:00,88.54,88.56,88.45,88.49,19105.0,74.3379,74.3547,74.2624,74.2959,19105.0
2020-10-07 13:40:00,88.45,88.55,88.27,88.54,16285.0,74.2624,74.3463,74.1112,74.3379,16285.0
2020-10-07 13:50:00,88.52,88.58,88.49,88.54,11293.0,74.3211,74.3715,74.2959,74.3379,11293.0
2020-10-07 14:00:00,88.55,88.6,88.48,88.5,16386.0,74.3463,74.3883,74.2875,74.3043,16386.0
2020-10-07 14:10:00,88.51,88.57,88.43,88.54,18928.0,74.3127,74.3631,74.2456,74.3379,18928.0
2020-10-07 14:20:00,88.54,88.95,88.51,88.95,25026.0,74.3379,74.6822,74.3127,74.6822,25026.0
2020-10-07 14:30:00,88.93,89.03,88.85,88.97,19756.0,74.6654,74.7493,74.5982,74.699,19756.0
2020-10-07 14:40:00,88.98,89.05,88.91,88.99,22660.0,74.7073,74.7661,74.6486,74.7157,22660.0
2020-10-07 14:50:00,89.0,89.11,88.96,89.03,19839.0,74.7241,74.8165,74.6906,74.7493,19839.0
2020-10-07 15:00:00,89.03,89.12,88.98,89.04,12307.0,74.7493,74.8249,74.7073,74.7577,12307.0
2020-10-07 15:10:00,89.05,89.12,89.03,89.06,24890.0,74.7661,74.8249,74.7493,74.7745,24890.0
2020-10-07 15:20:00,89.06,89.14,89.02,89.05,85635.0,74.7745,74.8417,74.7409,74.7661,85635.0
2020-10-07 15:30:00,89.04,89.1,88.75,88.81,59347.0,74.7577,74.8081,74.5142,74.5646,59347.0
2020-10-07 15:40:00,88.79,88.82,88.73,88.79,25767.0,74.5478,74.573,74.4974,74.5478,25767.0
2020-10-07 15:50:00,88.8,88.88,88.61,88.61,122907.0,74.5562,74.6234,74.3967,74.3967,122907.0
2020-10-08 09:30:00,88.72,89.22,88.61,89.19,47301.0,74.4891,74.9088,74.3967,74.8837,47301.0
2020-10-08 09:40:00,89.26,89.45,89.2,89.28,14053.0,74.9424,75.102,74.8921,74.9592,14053.0
2020-10-08 09:50:00,89.28,89.45,89.28,89.42,16194.0,74.9592,75.102,74.9592,75.0768,16194.0
2020-10-08 10:00:00,89.45,89.68,89.4,89.52,19244.0,75.102,75.2951,75.06,75.1607,19244.0
2020-10-08 10:10:00,89.49,89.55,89.11,89.12,17166.0,75.1355,75.1859,74.8165,74.8249,17166.0
2020-10-08 10:20:00,89.06,89.12,88.75,88.9,17980.0,74.7745,74.8249,74.5142,74.6402,17980.0
2020-10-08 10:30:00,88.87,88.89,88.7,88.82,29362.0,74.615,74.6318,74.4723,74.573,29362.0
2020-10-08 10:40:00,88.83,89.07,88.66,89.03,28508.0,74.5814,74.7829,74.4387,74.7493,28508.0
2020-10-08 10:50:00,89.06,89.1,88.63,88.85,49887.0,74.7745,74.8081,74.4135,74.5982,49887.0
2020-10-08 11:00:00,88.85,88.9,88.49,88.5,30311.0,74.5982,74.6402,74.2959,74.3043,30311.0
2020-10-08 11:10:00,88.52,88.62,88.37,88.62,24317.0,74.3211,74.4051,74.1952,74.4051,24317.0
2020-10-08 11:20:00,88.59,88.64,88.39,88.46,23168.0,74.3799,74.4219,74.212,74.2708,23168.0
2020-10-08 11:30:00,88.53,89.0,88.42,88.95,29380.0,74.3295,74.7241,74.2372,74.6822,29380.0
2020-10-08 11:40:00,88.96,89.19,88.93,89.05,13466.0,74.6906,74.8837,74.6654,74.7661,13466.0
2020-10-08 11:50:00,89.02,89.19,89.02,89.08,11754.0,74.7409,74.8837,74.7409,74.7913,11754.0
2020-10-08 12:00:00,89.07,89.25,88.98,89.25,10741.0,74.7829,74.934,74.7073,74.934,10741.0
2020-10-08 12:10:00,89.24,89.3,89.15,89.21,10163.0,74.9256,74.976,74.8501,74.9005,10163.0
2020-10-08 12:20:00,89.21,89.46,89.17,89.46,9360.0,74.9005,75.1104,74.8669,75.1104,9360.0
2020-10-08 12:30:00,89.47,89.49,89.36,89.45,4684.0,75.1187,75.1355,75.0264,75.102,4684.0
2020-10-08 12:40:00,89.42,89.46,89.12,89.15,16547.0,75.0768,75.1104,74.8249,74.8501,16547.0
2020-10-08 12:50:00,89.14,89.41,89.11,89.41,16481.0,74.8417,75.0684,74.8165,75.0684,16481.0
2020-10-08 13:00:00,89.39,89.55,89.37,89.5,46159.0,75.0516,75.1859,75.0348,75.1439,46159.0
2020-10-08 13:10:00,89.52,89.62,89.48,89.62,10564.0,75.1607,75.2447,75.1271,75.2447,10564.0
2020-10-08 13:20:00,89.65,89.7,89.47,89.5,19895.0,75.2699,75.3119,75.1187,75.1439,19895.0
2020-10-08 13:30:00,89.51,89.72,89.42,89.66,24607.0,75.1523,75.3286,75.0768,75.2783,24607.0
2020-10-08 13:40:00,89.66,89.75,89.62,89.66,14138.0,75.2783,75.3538,75.2447,75.2783,14138.0
2020-10-08 13:50:00,89.66,89.7,89.6,89.68,15033.0,75.2783,75.3119,75.2279,75.2951,15033.0
2020-10-08 14:00:00,89.72,89.82,89.66,89.77,14305.0,75.3286,75.4126,75.2783,75.3706,14305.0
2020-10-08 14:10:00,89.76,89.78,89.64,89.64,14471.0,75.3622,75.379,75.2615,75.2615,14471.0
2020-10-08 14:20:00,89.64,89.72,89.59,89.66,20676.0,75.2615,75.3286,75.2195,75.2783,20676.0
2020-10-08 14:30:00,89.66,89.69,89.58,89.64,29148.0,75.2783,75.3035,75.2111,75.2615,29148.0
2020-10-08 14:40:00,89.64,89.65,89.52,89.58,22458.0,75.2615,75.2699,75.1607,75.2111,22458.0
2020-10-08 14:50:00,89.58,89.61,89.46,89.51,20324.0,75.2111,75.2363,75.1104,75.1523,20324.0
2020-10-08 15:00:00,89.51,89.57,89.38,89.54,20103.0,75.1523,75.2027,75.0432,75.1775,20103.0
2020-10-08 15:10:00,89.52,89.57,89.47,89.54,25276.0,75.1607,75.2027,75.1187,75.1775,25276.0
2020-10-08 15:20:00,89.54,89.54,89.33,89.34,31954.0,75.1775,75.1775,75.0012,75.0096,31954.0
2020-10-08 15:30:00,89.34,89.38,89.24,89.25,54424.0,75.0096,75.0432,74.9256,74.934,54424.0
2020-10-08 15:40:00,89.25,89.32,89.19,89.19,40288.0,74.934,74.9928,74.8837,74.8837,40288.0
2020-10-08 15:50:00,89.17,89.45,89.17,89.37,131366.0,74.8669,75.102,74.8669,75.0348,131366.0
2020-10-09 09:30:00,89.95,89.95,89.33,89.34,54771.0,75.5218,75.5218,75.0012,75.0096,54771.0
2020-10-09 09:40:00,89.39,89.39,88.92,89.06,73557.0,75.0516,75.0516,74.657,74.7745,73557.0
2020-10-09 09:50:00,89.04,89.2,88.73,88.9,32967.0,74.7577,74.8921,74.4974,74.6402,32967.0
2020-10-09 10:00:00,88.86,89.0,88.62,88.67,50308.0,74.6066,74.7241,74.4051,74.4471,50308.0
2020-10-09 10:10:00,88.67,89.04,88.56,88.97,99343.0,74.4471,74.7577,74.3547,74.699,99343.0
2020-10-09 10:20:00,88.95,88.98,88.76,88.84,35446.0,74.6822,74.7073,74.5226,74.5898,35446.0
2020-10-09 10:30:00,88.83,88.95,88.71,88.76,55651.0,74.5814,74.6822,74.4807,74.5226,55651.0
2020-10-09 10:40:00,88.71,89.04,88.65,89.03,80164.0,74.4807,74.7577,74.4303,74.7493,80164.0
2020-10-09 10:50:00,89.03,89.29,89.03,89.16,34895.0,74.7493,74.9676,74.7493,74.8585,34895.0
2020-10-09 11:00:00,89.17,89.18,88.94,88.95,36020.0,74.8669,74.8753,74.6738,74.6822,36020.0
2020-10-09 11:10:00,88.97,89.41,88.89,89.4,47209.0,74.699,75.0684,74.6318,75.06,47209.0
2020-10-09 11:20:00,89.42,89.69,89.37,89.65,49928.0,75.0768,75.3035,75.0348,75.2699,49928.0
2020-10-09 11:30:00,89.66,89.8,89.51,89.79,38421.0,75.2783,75.3958,75.1523,75.3874,38421.0
2020-10-09 11:40:00,89.78,89.94,89.75,89.86,10890.0,75.379,75.5134,75.3538,75.4462,10890.0
2020-10-09 11:50:00,89.87,89.92,89.78,89.82,14364.0,75.4546,75.4966,75.379,75.4126,14364.0
2020-10-09 12:00:00,89.81,89.87,89.44,89.44,42379.0,75.4042,75.4546,75.0936,75.0936,42379.0
2020-10-09 12:10:00,89.47,89.47,89.13,89.18,21824.0,75.1187,75.1187,74.8333,74.8753,21824.0
2020-10-09 12:20:00,89.18,89.43,89.15,89.43,33282.0,74.8753,75.0852,74.8501,75.0852,33282.0
2020-10-09 12:30:00,89.4,89.63,89.39,89.4,24420.0,75.06,75.2531,75.0516,75.06,24420.0
2020-10-09 12:40:00,89.38,89.41,89.15,89.15,50515.0,75.0432,75.0684,74.8501,74.8501,50515.0
2020-10-09 12:50:00,89.15,89.21,88.91,88.95,68251.0,74.8501,74.9005,74.6486,74.6822,68251.0
2020-10-09 13:00:00,88.95,89.39,88.94,89.39,77624.0,74.6822,75.0516,74.6738,75.0516,77624.0
2020-10-09 13:10:00,89.4,89.64,89.4,89.5,44654.0,75.06,75.2615,75.06,75.1439,44654.0
2020-10-09 13:20:00,89.5,89.61,89.42,89.5,35430.0,75.1439,75.2363,75.0768,75.1439,35430.0
2020-10-09 13:30:00,89.5,89.5,89.42,89.45,49357.0,75.1439,75.1439,75.0768,75.102,49357.0
2020-10-09 13:40:00,89.46,89.5,89.36,89.44,34204.0,75.1104,75.1439,75.0264,75.0936,34204.0
2020-10-09 13:50:00,89.45,89.48,89.35,89.46,35072.0,75.102,75.1271,75.018,75.1104,35072.0
2020-10-09 14:00:00,89.47,89.52,89.35,89.38,38073.0,75.1187,75.1607,75.018,75.0432,38073.0
2020-10-09 14:10:00,89.39,89.44,89.26,89.28,28755.0,75.0516,75.0936,74.9424,74.9592,28755.0
2020-10-09 14:20:00,89.3,89.36,89.21,89.33,28205.0,74.976,75.0264,74.9005,75.0012,28205.0
2020-10-09 14:30:00,89.35,89.5,89.35,89.44,25613.0,75.018,75.1439,75.018,75.0936,25613.0
2020-10-09 14:40:00,89.42,89.62,89.4,89.62,28616.0,75.0768,75.2447,75.06,75.2447,28616.0
2020-10-09 14:50:00,89.62,89.72,89.53,89.69,28704.0,75.2447,75.3286,75.1691,75.3035,28704.0
2020-10-09 15:00:00,89.68,89.79,89.65,89.76,33541.0,75.2951,75.3874,75.2699,75.3622,33541.0
2020-10-09 15:10:00,89.76,89.94,89.72,89.84,61251.0,75.3622,75.5134,75.3286,75.4294,61251.0
2020-10-09 15:20:00,89.84,89.88,89.72,89.85,52497.0,75.4294,75.463,75.3286,75.4378,52497.0
2020-10-09 15:30:00,89.85,89.92,89.79,89.81,53663.0,75.4378,75.4966,75.3874,75.4042,53663.0
2020-10-09 15:40:00,89.81,89.94,89.73,89.73,76049.0,75.4042,75.5134,75.337,75.337,76049.0
2020-10-09 15:50:00,89.73,89.86,89.71,89.85,247423.0,75.337,75.4462,75.3203,75.4378,247423.0
2020-10-12 09:30:00,89.7,90.0,88.91,89.17,247856.0,75.3119,75.5637,74.6486,74.8669,247856.0
2020-10-12 09:40:00,89.16,89.46,88.99,89.46,70483.0,74.8585,75.1104,74.7157,75.1104,70483.0
2020-10-12 09:50:00,89.47,89.88,89.46,89.84,36345.0,75.1187,75.463,75.1104,75.4294,36345.0
2020-10-12 10:00:00,89.85,89.97,89.63,89.7,28593.0,75.4378,75.5385,75.2531,75.3119,28593.0
2020-10-12 10:10:00,89.69,89.94,89.65,89.83,32451.0,75.3035,75.5134,75.2699,75.421,32451.0
2020-10-12 10:20:00,89.84,90.15,89.8,90.0,45516.0,75.4294,75.6897,75.3958,75.5637,45516.0
2020-10-12 10:30:00,89.99,90.36,89.99,90.34,31172.0,75.5553,75.866,75.5553,75.8492,31172.0
2020-10-12 10:40:00,90.35,90.45,90.28,90.44,41163.0,75.8576,75.9416,75.7988,75.9332,41163.0
2020-10-12 10:50:00,90.45,90.48,90.3,90.3,29142.0,75.9416,75.9667,75.8156,75.8156,29142.0
2020-10-12 11:00:00,90.3,90.48,90.3,90.42,24089.0,75.8156,75.9667,75.8156,75.9164,24089.0
2020-10-12 11:10:00,90.41,90.59,90.34,90.57,20947.0,75.908,76.0591,75.8492,76.0423,20947.0
2020-10-12 11:20:00,90.57,90.58,90.41,90.47,35903.0,76.0423,76.0507,75.908,75.9583,35903.0
2020-10-12 11:30:00,90.46,90.63,90.32,90.54,35829.0,75.95,76.0927,75.8324,76.0171,35829.0
2020-10-12 11:40:00,90.56,90.75,90.56,90.73,18770.0,76.0339,76.1934,76.0339,76.1766,18770.0
2020-10-12 11:50:00,90.73,90.74,90.53,90.57,20151.0,76.1766,76.185,76.0087,76.0423,20151.0
2020-10-12 12:00:00,90.58,90.62,90.33,90.38,24218.0,76.0507,76.0843,75.8408,75.8828,24218.0
2020-10-12 12:10:00,90.37,90.54,90.34,90.43,26934.0,75.8744,76.0171,75.8492,75.9248,26934.0
2020-10-12 12:20:00,90.42,90.49,90.37,90.45,19802.0,75.9164,75.9751,75.8744,75.9416,19802.0
2020-10-12 12:30:00,90.45,90.73,90.38,90.67,39854.0,75.9416,76.1766,75.8828,76.1263,39854.0
2020-10-12 12:40:00,90.69,90.85,90.64,90.77,28702.0,76.1431,76.2774,76.1011,76.2102,28702.0
2020-10-12 12:50:00,90.78,90.78,90.69,90.71,17801.0,76.2186,76.2186,76.1431,76.1598,17801.0
2020-10-12 13:00:00,90.7,90.92,90.67,90.88,13737.0,76.1515,76.3362,76.1263,76.3026,13737.0
2020-10-12 13:10:00,90.88,91.13,90.87,91.12,24386.0,76.3026,76.5125,76.2942,76.5041,24386.0
2020-10-12 13:20:00,91.12,91.25,91.09,91.22,22408.0,76.5041,76.6132,76.4789,76.588,22408.0
2020-10-12 13:30:00,91.22,91.26,90.99,91.0,16914.0,76.588,76.6216,76.3949,76.4033,16914.0
2020-10-12 13:40:00,91.0,91.13,90.94,91.09,16926.0,76.4033,76.5125,76.353,76.4789,16926.0
2020-10-12 13:50:00,91.09,91.14,91.04,91.12,19364.0,76.4789,76.5209,76.4369,76.5041,19364.0
2020-10-12 14:00:00,91.11,91.16,91.08,91.1,22129.0,76.4957,76.5377,76.4705,76.4873,22129.0
2020-10-12 14:10:00,91.08,91.08,90.85,90.93,37140.0,76.4705,76.4705,76.2774,76.3446,37140.0
2020-10-12 14:20:00,90.93,91.07,90.87,91.07,17137.0,76.3446,76.4621,76.2942,76.4621,17137.0
2020-10-12 14:30:00,91.05,91.05,90.82,90.9,14566.0,76.4453,76.4453,76.2522,76.3194,14566.0
2020-10-12 14:40:00,90.91,90.92,90.61,90.69,18711.0,76.3278,76.3362,76.0759,76.1431,18711.0
2020-10-12 14:50:00,90.69,90.8,90.58,90.78,20926.0,76.1431,76.2354,76.0507,76.2186,20926.0
2020-10-12 15:00:00,90.78,90.78,90.69,90.74,23154.0,76.2186,76.2186,76.1431,76.185,23154.0
2020-10-12 15:10:00,90.75,91.0,90.7,90.95,62976.0,76.1934,76.4033,76.1515,76.3614,62976.0
2020-10-12 15:20:00,90.92,91.0,90.87,90.98,39143.0,76.3362,76.4033,76.2942,76.3865,39143.0
2020-10-12 15:30:00,90.94,90.96,90.72,90.73,28820.0,76.353,76.3697,76.1682,76.1766,28820.0
2020-10-12 15:40:00,90.72,90.81,90.51,90.52,56110.0,76.1682,76.2438,75.9919,76.0003,56110.0
2020-10-12 15:50:00,90.52,90.66,90.42,90.46,166254.0,76.0003,76.1179,75.9164,75.95,166254.0
2020-10-13 09:30:00,89.89,89.89,89.16,89.48,113323.0,75.4714,75.4714,74.8585,75.1271,113323.0
2020-10-13 09:40:00,89.5,89.84,89.5,89.69,30668.0,75.1439,75.4294,75.1439,75.3035,30668.0
2020-10-13 09:50:00,89.66,89.9,89.61,89.76,30321.0,75.2783,75.4798,75.2363,75.3622,30321.0
2020-10-13 10:00:00,89.75,89.96,89.67,89.7,30702.0,75.3538,75.5302,75.2867,75.3119,30702.0
2020-10-13 10:10:00,89.68,89.73,89.49,89.51,21278.0,75.2951,75.337,75.1355,75.1523,21278.0
2020-10-13 10:20:00,89.52,89.53,88.92,89.25,40492.0,75.1607,75.1691,74.657,74.934,40492.0
2020-10-13 10:30:00,89.24,89.26,88.88,89.01,101356.0,74.9256,74.9424,74.6234,74.7325,101356.0
2020-10-13 10:40:00,89.01,89.02,88.52,88.52,32933.0,74.7325,74.7409,74.3211,74.3211,32933.0
2020-10-13 10:50:00,88.56,88.9,88.49,88.79,25394.0,74.3547,74.6402,74.2959,74.5478,25394.0
2020-10-13 11:00:00,88.8,88.98,88.72,88.76,28724.0,74.5562,74.7073,74.4891,74.5226,28724.0
2020-10-13 11:10:00,88.78,88.84,88.7,88.77,32310.0,74.5394,74.5898,74.4723,74.531,32310.0
2020-10-13 11:20:00,88.78,88.78,88.58,88.71,16153.0,74.5394,74.5394,74.3715,74.4807,16153.0
2020-10-13 11:30:00,88.69,88.72,88.44,88.52,23518.0,74.4639,74.4891,74.254,74.3211,23518.0
2020-10-13 11:40:00,88.54,88.9,88.51,88.9,18462.0,74.3379,74.6402,74.3127,74.6402,18462.0
2020-10-13 11:50:00,88.92,89.02,88.89,88.98,11227.0,74.657,74.7409,74.6318,74.7073,11227.0
2020-10-13 12:00:00,89.01,89.16,88.99,89.16,67991.0,74.7325,74.8585,74.7157,74.8585,67991.0
2020-10-13 12:10:00,89.22,89.46,89.15,89.31,20750.0,74.9088,75.1104,74.8501,74.9844,20750.0
2020-10-13 12:20:00,89.25,89.45,89.24,89.26,37475.0,74.934,75.102,74.9256,74.9424,37475.0
2020-10-13 12:30:00,89.27,89.29,89.06,89.08,16968.0,74.9508,74.9676,74.7745,74.7913,16968.0
2020-10-13 12:40:00,89.08,89.21,89.07,89.17,13170.0,74.7913,74.9005,74.7829,74.8669,13170.0
2020-10-13 12:50:00,89.17,89.18,89.02,89.15,12525.0,74.8669,74.8753,74.7409,74.8501,12525.0
2020-10-13 13:00:00,89.15,89.2,88.95,89.03,21478.0,74.8501,74.8921,74.6822,74.7493,21478.0
2020-10-13 13:10:00,89.03,89.17,89.03,89.11,32310.0,74.7493,74.8669,74.7493,74.8165,32310.0
2020-10-13 13:20:00,89.1,89.14,88.98,88.98,15799.0,74.8081,74.8417,74.7073,74.7073,15799.0
2020-10-13 13:30:00,88.98,89.05,88.86,89.02,39850.0,74.7073,74.7661,74.6066,74.7409,39850.0
2020-10-13 13:40:00,89.01,89.22,89.01,89.22,71558.0,74.7325,74.9088,74.7325,74.9088,71558.0
2020-10-13 13:50:00,89.21,89.32,89.14,89.21,257968.0,74.9005,74.9928,74.8417,74.9005,257968.0
2020-10-13 14:00:00,89.2,89.25,89.13,89.17,23138.0,74.8921,74.934,74.8333,74.8669,23138.0
2020-10-13 14:10:00,89.17,89.33,89.11,89.3,65182.0,74.8669,75.0012,74.8165,74.976,65182.0
2020-10-13 14:20:00,89.31,89.31,89.1,89.1,37781.0,74.9844,74.9844,74.8081,74.8081,37781.0
2020-10-13 14:30:00,89.1,89.19,88.98,89.13,42810.0,74.8081,74.8837,74.7073,74.8333,42810.0
2020-10-13 14:40:00,89.15,89.31,89.09,89.26,29972.0,74.8501,74.9844,74.7997,74.9424,29972.0
2020-10-13 14:50:00,89.25,89.55,89.25,89.5,70939.0,74.934,75.1859,74.934,75.1439,70939.0
2020-10-13 15:00:00,89.48,89.56,89.45,89.46,36217.0,75.1271,75.1943,75.102,75.1104,36217.0
2020-10-13 15:10:00,89.46,89.78,89.46,89.74,86307.0,75.1104,75.379,75.1104,75.3454,86307.0
2020-10-13 15:20:00,89.74,89.84,89.73,89.75,52598.0,75.3454,75.4294,75.337,75.3538,52598.0
2020-10-13 15:30:00,89.77,89.94,89.72,89.91,72854.0,75.3706,75.5134,75.3286,75.4882,72854.0
2020-10-13 15:40:00,89.88,89.89,89.37,89.45,114468.0,75.463,75.4714,75.0348,75.102,114468.0
2020-10-13 15:50:00,89.47,89.66,89.22,89.23,325777.0,75.1187,75.2783,74.9088,74.9172,325777.0
2020-10-14 09:30:00,89.53,89.62,88.96,89.24,39412.0,75.1691,75.2447,74.6906,74.9256,39412.0
2020-10-14 09:40:00,89.24,89.85,89.24,89.84,41139.0,74.9256,75.4378,74.9256,75.4294,41139.0
2020-10-14 09:50:00,89.86,89.91,89.6,89.66,22439.0,75.4462,75.4882,75.2279,75.2783,22439.0
2020-10-14 10:00:00,89.69,89.81,89.65,89.73,26117.0,75.3035,75.4042,75.2699,75.337,26117.0
2020-10-14 10:10:00,89.75,89.9,89.73,89.84,27508.0,75.3538,75.4798,75.337,75.4294,27508.0
2020-10-14 10:20:00,89.85,90.05,89.63,89.71,45540.0,75.4378,75.6057,75.2531,75.3203,45540.0
2020-10-14 10:30:00,89.72,89.72,89.44,89.54,41959.0,75.3286,75.3286,75.0936,75.1775,41959.0
2020-10-14 10:40:00,89.54,89.71,89.47,89.64,49381.0,75.1775,75.3203,75.1187,75.2615,49381.0
2020-10-14 10:50:00,89.64,89.64,89.18,89.19,43130.0,75.2615,75.2615,74.8753,74.8837,43130.0
2020-10-14 11:00:00,89.18,89.34,89.11,89.27,28993.0,74.8753,75.0096,74.8165,74.9508,28993.0
2020-10-14 11:10:00,89.25,89.43,89.24,89.37,30475.0,74.934,75.0852,74.9256,75.0348,30475.0
2020-10-14 11:20:00,89.37,89.49,89.22,89.38,24350.0,75.0348,75.1355,74.9088,75.0432,24350.0
2020-10-14 11:30:00,89.36,89.41,89.26,89.31,17425.0,75.0264,75.0684,74.9424,74.9844,17425.0
2020-10-14 11:40:00,89.31,89.32,89.06,89.13,20735.0,74.9844,74.9928,74.7745,74.8333,20735.0
2020-10-14 11:50:00,89.13,89.2,89.04,89.2,33884.0,74.8333,74.8921,74.7577,74.8921,33884.0
2020-10-14 12:00:00,89.2,89.46,89.18,89.39,21440.0,74.8921,75.1104,74.8753,75.0516,21440.0
2020-10-14 12:10:00,89.38,89.42,89.14,89.17,28155.0,75.0432,75.0768,74.8417,74.8669,28155.0
2020-10-14 12:20:00,89.19,89.32,89.15,89.28,15037.0,74.8837,74.9928,74.8501,74.9592,15037.0
2020-10-14 12:30:00,89.27,89.35,89.06,89.11,19209.0,74.9508,75.018,74.7745,74.8165,19209.0
2020-10-14 12:40:00,89.11,89.12,88.84,88.86,20931.0,74.8165,74.8249,74.5898,74.6066,20931.0
2020-10-14 12:50:00,88.86,89.03,88.86,89.01,25633.0,74.6066,74.7493,74.6066,74.7325,25633.0
2020-10-14 13:00:00,89.0,89.22,88.95,89.09,50415.0,74.7241,74.9088,74.6822,74.7997,50415.0
2020-10-14 13:10:00,89.09,89.18,89.04,89.09,13940.0,74.7997,74.8753,74.7577,74.7997,13940.0
2020-10-14 13:20:00,89.1,89.1,88.9,88.97,12649.0,74.8081,74.8081,74.6402,74.699,12649.0
2020-10-14 13:30:00,88.97,89.06,88.73,88.75,19772.0,74.699,74.7745,74.4974,74.5142,19772.0
2020-10-14 13:40:00,88.74,88.75,88.59,88.68,19171.0,74.5058,74.5142,74.3799,74.4555,19171.0
2020-10-14 13:50:00,88.66,88.84,88.65,88.81,26330.0,74.4387,74.5898,74.4303,74.5646,26330.0
2020-10-14 14:00:00,88.82,88.94,88.78,88.84,56528.0,74.573,74.6738,74.5394,74.5898,56528.0
2020-10-14 14:10:00,88.83,89.12,88.83,89.09,84107.0,74.5814,74.8249,74.5814,74.7997,84107.0
2020-10-14 14:20:00,89.09,89.19,89.0,89.04,31356.0,74.7997,74.8837,74.7241,74.7577,31356.0
2020-10-14 14:30:00,89.03,89.08,88.92,88.92,91409.0,74.7493,74.7913,74.657,74.657,91409.0
2020-10-14 14:40:00,88.91,89.05,88.89,89.04,62598.0,74.6486,74.7661,74.6318,74.7577,62598.0
2020-10-14 14:50:00,89.05,89.15,89.04,89.08,16461.0,74.7661,74.8501,74.7577,74.7913,16461.0
2020-10-14 15:00:00,89.07,89.39,89.06,89.3,33045.0,74.7829,75.0516,74.7745,74.976,33045.0
2020-10-14 15:10:00,89.33,89.39,89.28,89.28,40328.0,75.0012,75.0516,74.9592,74.9592,40328.0
2020-10-14 15:20:00,89.27,89.31,89.16,89.22,32838.0,74.9508,74.9844,74.8585,74.9088,32838.0
2020-10-14 15:30:00,89.22,89.38,89.13,89.2,42665.0,74.9088,75.0432,74.8333,74.8921,42665.0
2020-10-14 15:40:00,89.21,89.41,89.21,89.34,44501.0,74.9005,75.0684,74.9005,75.0096,44501.0
2020-10-14 15:50:00,89.34,89.46,89.29,89.37,136316.0,75.0096,75.1104,74.9676,75.0348,136316.0
2020-10-15 09:30:00,88.56,89.15,88.56,88.72,52426.0,74.3547,74.8501,74.3547,74.4891,52426.0
2020-10-15 09:40:00,88.69,89.13,88.59,89.13,29005.0,74.4639,74.8333,74.3799,74.8333,29005.0
2020-10-15 09:50:00,89.1,89.23,88.96,89.06,21223.0,74.8081,74.9172,74.6906,74.7745,21223.0
2020-10-15 10:00:00,89.06,89.22,88.92,89.18,26258.0,74.7745,74.9088,74.657,74.8753,26258.0
2020-10-15 10:10:00,89.19,89.27,89.05,89.07,19980.0,74.8837,74.9508,74.7661,74.7829,19980.0
2020-10-15 10:20:00,89.07,89.16,89.02,89.09,9367.0,74.7829,74.8585,74.7409,74.7997,9367.0
2020-10-15 10:30:00,89.11,89.12,88.82,88.95,40387.0,74.8165,74.8249,74.573,74.6822,40387.0
2020-10-15 10:40:00,88.91,88.96,88.75,88.79,29469.0,74.6486,74.6906,74.5142,74.5478,29469.0
2020-10-15 10:50:00,88.77,88.9,88.68,88.75,64060.0,74.531,74.6402,74.4555,74.5142,64060.0
2020-10-15 11:00:00,88.73,89.29,88.63,89.25,44861.0,74.4974,74.9676,74.4135,74.934,44861.0
2020-10-15 11:10:00,89.26,89.6,89.25,89.4,30198.0,74.9424,75.2279,74.934,75.06,30198.0
2020-10-15 11:20:00,89.37,89.47,89.27,89.35,12463.0,75.0348,75.1187,74.9508,75.018,12463.0
2020-10-15 11:30:00,89.36,89.36,89.15,89.15,19148.0,75.0264,75.0264,74.8501,74.8501,19148.0
2020-10-15 11:40:00,89.16,89.38,89.06,89.38,10662.0,74.8585,75.0432,74.7745,75.0432,10662.0
2020-10-15 11:50:00,89.38,89.53,89.32,89.41,27339.0,75.0432,75.1691,74.9928,75.0684,27339.0
2020-10-15 12:00:00,89.4,89.53,89.39,89.51,11502.0,75.06,75.1691,75.0516,75.1523,11502.0
2020-10-15 12:10:00,89.5,89.69,89.47,89.55,11788.0,75.1439,75.3035,75.1187,75.1859,11788.0
2020-10-15 12:20:00,89.55,89.81,89.54,89.77,15534.0,75.1859,75.4042,75.1775,75.3706,15534.0
2020-10-15 12:30:00,89.78,89.83,89.65,89.75,12500.0,75.379,75.421,75.2699,75.3538,12500.0
2020-10-15 12:40:00,89.74,89.84,89.69,89.83,15469.0,75.3454,75.4294,75.3035,75.421,15469.0
2020-10-15 12:50:00,89.83,90.01,89.8,90.01,16273.0,75.421,75.5721,75.3958,75.5721,16273.0
2020-10-15 13:00:00,90.02,90.13,89.99,90.13,21044.0,75.5805,75.6729,75.5553,75.6729,21044.0
2020-10-15 13:10:00,90.13,90.49,90.11,90.41,69252.0,75.6729,75.9751,75.6561,75.908,69252.0
2020-10-15 13:20:00,90.41,90.52,90.38,90.43,47300.0,75.908,76.0003,75.8828,75.9248,47300.0
2020-10-15 13:30:00,90.42,90.5,90.21,90.24,16607.0,75.9164,75.9835,75.7401,75.7652,16607.0
2020-10-15 13:40:00,90.24,90.35,90.16,90.28,22434.0,75.7652,75.8576,75.6981,75.7988,22434.0
2020-10-15 13:50:00,90.27,90.27,90.18,90.2,11928.0,75.7904,75.7904,75.7149,75.7317,11928.0
2020-10-15 14:00:00,90.22,90.54,90.2,90.52,29351.0,75.7484,76.0171,75.7317,76.0003,29351.0
2020-10-15 14:10:00,90.53,90.62,90.22,90.25,19851.0,76.0087,76.0843,75.7484,75.7736,19851.0
2020-10-15 14:20:00,90.24,90.31,90.16,90.21,16619.0,75.7652,75.824,75.6981,75.7401,16619.0
2020-10-15 14:30:00,90.2,90.24,90.05,90.07,13579.0,75.7317,75.7652,75.6057,75.6225,13579.0
2020-10-15 14:40:00,90.07,90.07,89.97,90.04,19214.0,75.6225,75.6225,75.5385,75.5973,19214.0
2020-10-15 14:50:00,90.05,90.12,90.0,90.02,15155.0,75.6057,75.6645,75.5637,75.5805,15155.0
2020-10-15 15:00:00,90.01,90.09,89.84,89.86,23748.0,75.5721,75.6393,75.4294,75.4462,23748.0
2020-10-15 15:10:00,89.85,89.85,89.63,89.65,26146.0,75.4378,75.4378,75.2531,75.2699,26146.0
2020-10-15 15:20:00,89.61,89.71,89.6,89.68,22083.0,75.2363,75.3203,75.2279,75.2951,22083.0
2020-10-15 15:30:00,89.67,89.72,89.58,89.62,29986.0,75.2867,75.3286,75.2111,75.2447,29986.0
2020-10-15 15:40:00,89.62,89.77,89.55,89.61,33441.0,75.2447,75.3706,75.1859,75.2363,33441.0
2020-10-15 15:50:00,89.58,89.63,89.46,89.53,113040.0,75.2111,75.2531,75.1104,75.1691,113040.0
2020-10-16 09:30:00,89.71,89.85,89.36,89.67,138765.0,75.3203,75.4378,75.0264,75.2867,138765.0
2020-10-16 09:40:00,89.7,89.72,89.38,89.59,24344.0,75.3119,75.3286,75.0432,75.2195,24344.0
2020-10-16 09:50:00,89.62,89.88,89.48,89.81,12471.0,75.2447,75.463,75.1271,75.4042,12471.0
2020-10-16 10:00:00,89.8,90.34,89.75,90.24,38305.0,75.3958,75.8492,75.3538,75.7652,38305.0
2020-10-16 10:10:00,90.23,90.24,89.87,89.87,13384.0,75.7568,75.7652,75.4546,75.4546,13384.0
2020-10-16 10:20:00,89.9,89.93,89.71,89.83,10741.0,75.4798,75.505,75.3203,75.421,10741.0
2020-10-16 10:30:00,89.82,89.82,89.63,89.76,11331.0,75.4126,75.4126,75.2531,75.3622,11331.0
2020-10-16 10:40:00,89.81,90.14,89.8,90.14,11742.0,75.4042,75.6813,75.3958,75.6813,11742.0
2020-10-16 10:50:00,90.15,90.43,90.07,90.42,22376.0,75.6897,75.9248,75.6225,75.9164,22376.0
2020-10-16 11:00:00,90.4,90.67,90.37,90.67,18783.0,75.8996,76.1263,75.8744,76.1263,18783.0
2020-10-16 11:10:00,90.66,90.93,90.62,90.81,34688.0,76.1179,76.3446,76.0843,76.2438,34688.0
2020-10-16 11:20:00,90.85,90.99,90.85,90.92,35002.0,76.2774,76.3949,76.2774,76.3362,35002.0
2020-10-16 11:30:00,90.91,90.97,90.84,90.95,26387.0,76.3278,76.3781,76.269,76.3614,26387.0
2020-10-16 11:40:00,90.96,91.1,90.91,91.08,16679.0,76.3697,76.4873,76.3278,76.4705,16679.0
2020-10-16 11:50:00,91.1,91.1,90.94,90.94,17831.0,76.4873,76.4873,76.353,76.353,17831.0
2020-10-16 12:00:00,90.96,90.96,90.67,90.87,19342.0,76.3697,76.3697,76.1263,76.2942,19342.0
2020-10-16 12:10:00,90.88,91.0,90.8,90.87,17651.0,76.3026,76.4033,76.2354,76.2942,17651.0
2020-10-16 12:20:00,90.84,90.95,90.75,90.93,12978.0,76.269,76.3614,76.1934,76.3446,12978.0
2020-10-16 12:30:00,90.93,91.19,90.91,91.19,18098.0,76.3446,76.5629,76.3278,76.5629,18098.0
2020-10-16 12:40:00,91.18,91.3,90.97,91.07,21089.0,76.5545,76.6552,76.3781,76.4621,21089.0
2020-10-16 12:50:00,91.1,91.3,91.06,91.24,20774.0,76.4873,76.6552,76.4537,76.6048,20774.0
2020-10-16 13:00:00,91.23,91.32,91.11,91.27,34112.0,76.5964,76.672,76.4957,76.63,34112.0
2020-10-16 13:10:00,91.29,91.29,91.06,91.22,18133.0,76.6468,76.6468,76.4537,76.588,18133.0
2020-10-16 13:20:00,91.25,91.29,91.21,91.27,20665.0,76.6132,76.6468,76.5796,76.63,20665.0
2020-10-16 13:30:00,91.27,91.37,91.19,91.36,24781.0,76.63,76.714,76.5629,76.7056,24781.0
2020-10-16 13:40:00,91.34,91.48,91.3,91.43,17274.0,76.6888,76.8063,76.6552,76.7644,17274.0
2020-10-16 13:50:00,91.45,91.48,91.36,91.45,33100.0,76.7812,76.8063,76.7056,76.7812,33100.0
2020-10-16 14:00:00,91.46,91.46,91.34,91.38,32299.0,76.7895,76.7895,76.6888,76.7224,32299.0
2020-10-16 14:10:00,91.38,91.5,91.36,91.47,23747.0,76.7224,76.8231,76.7056,76.7979,23747.0
2020-10-16 14:20:00,91.48,91.63,91.47,91.56,45714.0,76.8063,76.9323,76.7979,76.8735,45714.0
2020-10-16 14:30:00,91.56,91.61,91.45,91.53,28416.0,76.8735,76.9155,76.7812,76.8483,28416.0
2020-10-16 14:40:00,91.56,91.56,91.41,91.45,35224.0,76.8735,76.8735,76.7476,76.7812,35224.0
2020-10-16 14:50:00,91.44,91.65,91.41,91.64,28689.0,76.7728,76.9491,76.7476,76.9407,28689.0
2020-10-16 15:00:00,91.64,91.66,91.44,91.47,44635.0,76.9407,76.9575,76.7728,76.7979,44635.0
2020-10-16 15:10:00,91.45,91.56,91.44,91.5,32768.0,76.7812,76.8735,76.7728,76.8231,32768.0
2020-10-16 15:20:00,91.5,91.63,91.47,91.62,37898.0,76.8231,76.9323,76.7979,76.9239,37898.0
2020-10-16 15:30:00,91.63,91.66,91.5,91.56,75729.0,76.9323,76.9575,76.8231,76.8735,75729.0
2020-10-16 15:40:00,91.57,91.69,91.47,91.56,100052.0,76.8819,76.9827,76.7979,76.8735,100052.0
2020-10-16 15:50:00,91.52,91.65,91.48,91.52,198273.0,76.8399,76.9491,76.8063,76.8399,198273.0
2020-10-19 09:30:00,91.43,91.79,91.29,91.65,43418.0,76.7644,77.0666,76.6468,76.9491,43418.0
2020-10-19 09:40:00,91.66,91.68,91.18,91.61,46201.0,76.9575,76.9743,76.5545,76.9155,46201.0
2020-10-19 09:50:00,91.63,91.8,91.4,91.48,17789.0,76.9323,77.075,76.7392,76.8063,17789.0
2020-10-19 10:00:00,91.49,91.53,91.29,91.38,19571.0,76.8147,76.8483,76.6468,76.7224,19571.0
2020-10-19 10:10:00,91.41,91.49,91.27,91.49,16550.0,76.7476,76.8147,76.63,76.8147,16550.0
2020-10-19 10:20:00,91.48,91.66,91.48,91.63,12680.0,76.8063,76.9575,76.8063,76.9323,12680.0
2020-10-19 10:30:00,91.65,91.75,91.6,91.66,28076.0,76.9491,77.033,76.9071,76.9575,28076.0
2020-10-19 10:40:00,91.65,91.85,91.21,91.24,17922.0,76.9491,77.117,76.5796,76.6048,17922.0
2020-10-19 10:50:00,91.23,91.37,91.2,91.3,25960.0,76.5964,76.714,76.5713,76.6552,25960.0
2020-10-19 11:00:00,91.31,91.31,91.11,91.25,19334.0,76.6636,76.6636,76.4957,76.6132,19334.0
2020-10-19 11:10:00,91.23,91.28,91.13,91.14,19033.0,76.5964,76.6384,76.5125,76.5209,19033.0
2020-10-19 11:20:00,91.13,91.18,90.94,91.07,29920.0,76.5125,76.5545,76.353,76.4621,29920.0
2020-10-19 11:30:00,91.07,91.31,91.07,91.27,14564.0,76.4621,76.6636,76.4621,76.63,14564.0
2020-10-19 11:40:00,91.25,91.33,91.22,91.22,15480.0,76.6132,76.6804,76.588,76.588,15480.0
2020-10-19 11:50:00,91.24,91.31,91.18,91.3,10697.0,76.6048,76.6636,76.5545,76.6552,10697.0
2020-10-19 12:00:00,91.31,91.34,91.19,91.26,11246.0,76.6636,76.6888,76.5629,76.6216,11246.0
2020-10-19 12:10:00,91.24,91.29,91.1,91.15,18382.0,76.6048,76.6468,76.4873,76.5293,18382.0
2020-10-19 12:20:00,91.13,91.22,91.13,91.17,8198.0,76.5125,76.588,76.5125,76.5461,8198.0
2020-10-19 12:30:00,91.14,91.24,91.09,91.17,10584.0,76.5209,76.6048,76.4789,76.5461,10584.0
2020-10-19 12:40:00,91.18,91.34,91.17,91.33,15637.0,76.5545,76.6888,76.5461,76.6804,15637.0
2020-10-19 12:50:00,91.31,91.47,91.26,91.42,24540.0,76.6636,76.7979,76.6216,76.756,24540.0
2020-10-19 13:00:00,91.42,91.52,91.37,91.49,43238.0,76.756,76.8399,76.714,76.8147,43238.0
2020-10-19 13:10:00,91.52,91.54,91.43,91.52,18796.0,76.8399,76.8567,76.7644,76.8399,18796.0
2020-10-19 13:20:00,91.49,91.67,91.49,91.67,33115.0,76.8147,76.9659,76.8147,76.9659,33115.0
2020-10-19 13:30:00,91.63,91.72,91.51,91.56,38982.0,76.9323,77.0078,76.8315,76.8735,38982.0
2020-10-19 13:40:00,91.57,91.74,91.57,91.72,57210.0,76.8819,77.0246,76.8819,77.0078,57210.0
2020-10-19 13:50:00,91.73,91.74,91.56,91.56,144731.0,77.0162,77.0246,76.8735,76.8735,144731.0
2020-10-19 14:00:00,91.56,91.62,91.46,91.58,56678.0,76.8735,76.9239,76.7895,76.8903,56678.0
2020-10-19 14:10:00,91.57,91.84,91.56,91.83,34039.0,76.8819,77.1086,76.8735,77.1002,34039.0
2020-10-19 14:20:00,91.82,91.87,91.76,91.81,18996.0,77.0918,77.1338,77.0414,77.0834,18996.0
2020-10-19 14:30:00,91.82,91.82,91.46,91.51,23972.0,77.0918,77.0918,76.7895,76.8315,23972.0
2020-10-19 14:40:00,91.51,91.64,91.44,91.47,42001.0,76.8315,76.9407,76.7728,76.7979,42001.0
2020-10-19 14:50:00,91.49,91.62,91.41,91.45,60296.0,76.8147,76.9239,76.7476,76.7812,60296.0
2020-10-19 15:00:00,91.45,91.56,91.28,91.55,44034.0,76.7812,76.8735,76.6384,76.8651,44034.0
2020-10-19 15:10:00,91.55,91.63,91.47,91.49,132221.0,76.8651,76.9323,76.7979,76.8147,132221.0
2020-10-19 15:20:00,91.52,91.63,91.45,91.56,41732.0,76.8399,76.9323,76.7812,76.8735,41732.0
2020-10-19 15:30:00,91.56,91.71,91.51,91.59,45066.0,76.8735,76.9994,76.8315,76.8987,45066.0
2020-10-19 15:40:00,91.58,91.6,91.35,91.39,63980.0,76.8903,76.9071,76.6972,76.7308,63980.0
2020-10-19 15:50:00,91.33,91.44,91.09,91.31,164011.0,76.6804,76.7728,76.4789,76.6636,164011.0
2020-10-20 09:30:00,91.9,91.9,91.19,91.41,73921.0,77.159,77.159,76.5629,76.7476,73921.0
2020-10-20 09:40:00,91.41,91.49,91.02,91.04,27100.0,76.7476,76.8147,76.4201,76.4369,27100.0
2020-10-20 09:50:00,91.11,91.27,90.8,91.01,40499.0,76.4957,76.63,76.2354,76.4117,40499.0
2020-10-20 10:00:00,91.08,91.28,91.03,91.07,63812.0,76.4705,76.6384,76.4285,76.4621,63812.0
2020-10-20 10:10:00,91.08,91.1,90.44,90.55,96619.0,76.4705,76.4873,75.9332,76.0255,96619.0
2020-10-20 10:20:00,90.56,90.74,90.48,90.74,42917.0,76.0339,76.185,75.9667,76.185,42917.0
2020-10-20 10:30:00,90.76,91.02,90.74,91.02,63024.0,76.2018,76.4201,76.185,76.4201,63024.0
2020-10-20 10:40:00,91.02,91.35,91.0,91.14,44984.0,76.4201,76.6972,76.4033,76.5209,44984.0
2020-10-20 10:50:00,91.14,91.21,90.75,90.75,79675.0,76.5209,76.5796,76.1934,76.1934,79675.0
2020-10-20 11:00:00,90.75,90.82,90.65,90.82,32118.0,76.1934,76.2522,76.1095,76.2522,32118.0
2020-10-20 11:10:00,90.8,90.83,90.61,90.72,32374.0,76.2354,76.2606,76.0759,76.1682,32374.0
2020-10-20 11:20:00,90.7,90.79,90.68,90.76,19708.0,76.1515,76.227,76.1347,76.2018,19708.0
2020-10-20 11:30:00,90.75,90.75,90.47,90.47,16054.0,76.1934,76.1934,75.9583,75.9583,16054.0
2020-10-20 11:40:00,90.5,90.72,90.48,90.67,25602.0,75.9835,76.1682,75.9667,76.1263,25602.0
2020-10-20 11:50:00,90.68,90.82,90.64,90.76,17027.0,76.1347,76.2522,76.1011,76.2018,17027.0
2020-10-20 12:00:00,90.78,90.89,90.77,90.78,44632.0,76.2186,76.311,76.2102,76.2186,44632.0
2020-10-20 12:10:00,90.79,90.81,90.59,90.65,60434.0,76.227,76.2438,76.0591,76.1095,60434.0
2020-10-20 12:20:00,90.63,90.7,90.43,90.52,15431.0,76.0927,76.1515,75.9248,76.0003,15431.0
2020-10-20 12:30:00,90.54,90.82,90.53,90.77,26151.0,76.0171,76.2522,76.0087,76.2102,26151.0
2020-10-20 12:40:00,90.78,90.95,90.73,90.94,20355.0,76.2186,76.3614,76.1766,76.353,20355.0
2020-10-20 12:50:00,90.94,90.94,90.83,90.87,16033.0,76.353,76.353,76.2606,76.2942,16033.0
2020-10-20 13:00:00,90.89,91.01,90.78,90.78,67740.0,76.311,76.4117,76.2186,76.2186,67740.0
2020-10-20 13:10:00,90.76,90.95,90.7,90.94,16181.0,76.2018,76.3614,76.1515,76.353,16181.0
2020-10-20 13:20:00,90.95,91.18,90.94,91.11,33975.0,76.3614,76.5545,76.353,76.4957,33975.0
2020-10-20 13:30:00,91.11,91.19,90.97,90.98,41803.0,76.4957,76.5629,76.3781,76.3865,41803.0
2020-10-20 13:40:00,90.99,91.19,90.99,91.15,39464.0,76.3949,76.5629,76.3949,76.5293,39464.0
2020-10-20 13:50:00,91.13,91.26,90.95,90.95,27225.0,76.5125,76.6216,76.3614,76.3614,27225.0
2020-10-20 14:00:00,90.95,91.03,90.77,90.95,31088.0,76.3614,76.4285,76.2102,76.3614,31088.0
2020-10-20 14:10:00,90.96,91.01,90.92,91.0,27099.0,76.3697,76.4117,76.3362,76.4033,27099.0
2020-10-20 14:20:00,91.02,91.09,90.81,90.82,23614.0,76.4201,76.4789,76.2438,76.2522,23614.0
2020-10-20 14:30:00,90.82,90.94,90.74,90.75,22618.0,76.2522,76.353,76.185,76.1934,22618.0
2020-10-20 14:40:00,90.76,90.76,90.59,90.6,26597.0,76.2018,76.2018,76.0591,76.0675,26597.0
2020-10-20 14:50:00,90.59,90.7,90.54,90.63,29119.0,76.0591,76.1515,76.0171,76.0927,29119.0
2020-10-20 15:00:00,90.64,90.65,90.33,90.33,32780.0,76.1011,76.1095,75.8408,75.8408,32780.0
2020-10-20 15:10:00,90.34,90.34,90.02,90.21,39323.0,75.8492,75.8492,75.5805,75.7401,39323.0
2020-10-20 15:20:00,90.21,90.54,90.15,90.54,31992.0,75.7401,76.0171,75.6897,76.0171,31992.0
2020-10-20 15:30:00,90.54,90.54,90.27,90.49,42486.0,76.0171,76.0171,75.7904,75.9751,42486.0
2020-10-20 15:40:00,90.51,90.89,90.49,90.83,55879.0,75.9919,76.311,75.9751,76.2606,55879.0
2020-10-20 15:50:00,90.82,90.83,90.58,90.73,150075.0,76.2522,76.2606,76.0507,76.1766,150075.0
2020-10-21 09:30:00,90.5,90.67,90.3,90.44,57115.0,75.9835,76.1263,75.8156,75.9332,57115.0
2020-10-21 09:40:00,90.51,91.13,90.5,91.09,27997.0,75.9919,76.5125,75.9835,76.4789,27997.0
2020-10-21 09:50:00,91.12,91.37,91.12,91.15,37872.0,76.5041,76.714,76.5041,76.5293,37872.0
2020-10-21 10:00:00,91.16,91.23,90.98,91.15,33968.0,76.5377,76.5964,76.3865,76.5293,33968.0
2020-10-21 10:10:00,91.07,91.12,90.93,90.99,23853.0,76.4621,76.5041,76.3446,76.3949,23853.0
2020-10-21 10:20:00,90.99,91.02,90.58,90.59,35518.0,76.3949,76.4201,76.0507,76.0591,35518.0
2020-10-21 10:30:00,90.59,90.84,90.56,90.83,28008.0,76.0591,76.269,76.0339,76.2606,28008.0
2020-10-21 10:40:00,90.81,91.0,90.77,91.0,24001.0,76.2438,76.4033,76.2102,76.4033,24001.0
2020-10-21 10:50:00,90.99,91.05,90.78,90.78,18158.0,76.3949,76.4453,76.2186,76.2186,18158.0
2020-10-21 11:00:00,90.79,90.79,90.44,90.44,32360.0,76.227,76.227,75.9332,75.9332,32360.0
2020-10-21 11:10:00,90.44,90.56,90.24,90.42,55743.0,75.9332,76.0339,75.7652,75.9164,55743.0
2020-10-21 11:20:00,90.4,90.51,90.35,90.47,29573.0,75.8996,75.9919,75.8576,75.9583,29573.0
2020-10-21 11:30:00,90.44,90.67,90.44,90.64,19158.0,75.9332,76.1263,75.9332,76.1011,19158.0
2020-10-21 11:40:00,90.65,90.82,90.59,90.74,21655.0,76.1095,76.2522,76.0591,76.185,21655.0
2020-10-21 11:50:00,90.73,90.82,90.63,90.65,23633.0,76.1766,76.2522,76.0927,76.1095,23633.0
2020-10-21 12:00:00,90.67,90.79,90.59,90.79,19747.0,76.1263,76.227,76.0591,76.227,19747.0
2020-10-21 12:10:00,90.79,90.87,90.65,90.78,20892.0,76.227,76.2942,76.1095,76.2186,20892.0
2020-10-21 12:20:00,90.79,91.11,90.78,90.85,25890.0,76.227,76.4957,76.2186,76.2774,25890.0
2020-10-21 12:30:00,90.84,90.88,90.57,90.65,21133.0,76.269,76.3026,76.0423,76.1095,21133.0
2020-10-21 12:40:00,90.67,90.67,90.47,90.52,37852.0,76.1263,76.1263,75.9583,76.0003,37852.0
2020-10-21 12:50:00,90.54,90.57,90.37,90.49,40532.0,76.0171,76.0423,75.8744,75.9751,40532.0
2020-10-21 13:00:00,90.48,90.67,90.44,90.58,28890.0,75.9667,76.1263,75.9332,76.0507,28890.0
2020-10-21 13:10:00,90.58,90.79,90.58,90.73,34086.0,76.0507,76.227,76.0507,76.1766,34086.0
2020-10-21 13:20:00,90.75,90.86,90.72,90.82,34023.0,76.1934,76.2858,76.1682,76.2522,34023.0
2020-10-21 13:30:00,90.83,90.86,90.72,90.74,35146.0,76.2606,76.2858,76.1682,76.185,35146.0
2020-10-21 13:40:00,90.73,90.83,90.67,90.72,55122.0,76.1766,76.2606,76.1263,76.1682,55122.0
2020-10-21 13:50:00,90.73,90.83,90.71,90.76,63455.0,76.1766,76.2606,76.1598,76.2018,63455.0
2020-10-21 14:00:00,90.78,90.9,90.77,90.81,37664.0,76.2186,76.3194,76.2102,76.2438,37664.0
2020-10-21 14:10:00,90.78,90.93,90.76,90.82,55883.0,76.2186,76.3446,76.2018,76.2522,55883.0
2020-10-21 14:20:00,90.83,90.98,90.82,90.89,48752.0,76.2606,76.3865,76.2522,76.311,48752.0
2020-10-21 14:30:00,90.9,90.95,90.79,90.89,39341.0,76.3194,76.3614,76.227,76.311,39341.0
2020-10-21 14:40:00,90.89,90.95,90.71,90.73,31117.0,76.311,76.3614,76.1598,76.1766,31117.0
2020-10-21 14:50:00,90.7,90.9,90.7,90.78,40993.0,76.1515,76.3194,76.1515,76.2186,40993.0
2020-10-21 15:00:00,90.79,90.8,90.28,90.38,84165.0,76.227,76.2354,75.7988,75.8828,84165.0
2020-10-21 15:10:00,90.36,90.44,90.16,90.18,51984.0,75.866,75.9332,75.6981,75.7149,51984.0
2020-10-21 15:20:00,90.19,90.45,90.17,90.45,60264.0,75.7233,75.9416,75.7065,75.9416,60264.0
2020-10-21 15:30:00,90.44,90.51,90.19,90.39,75122.0,75.9332,75.9919,75.7233,75.8912,75122.0
2020-10-21 15:40:00,90.38,90.39,90.09,90.09,91415.0,75.8828,75.8912,75.6393,75.6393,91415.0
2020-10-21 15:50:00,90.09,90.45,90.08,90.4,266898.0,75.6393,75.9416,75.6309,75.8996,266898.0
2020-10-22 09:30:00,90.17,90.53,89.79,90.21,71299.0,75.7065,76.0087,75.3874,75.7401,71299.0
2020-10-22 09:40:00,90.38,91.61,90.3,91.58,51650.0,75.8828,76.9155,75.8156,76.8903,51650.0
2020-10-22 09:50:00,91.58,91.93,91.35,91.78,52259.0,76.8903,77.1842,76.6972,77.0582,52259.0
2020-10-22 10:00:00,91.72,91.76,90.72,90.72,61666.0,77.0078,77.0414,76.1682,76.1682,61666.0
2020-10-22 10:10:00,90.72,91.91,90.45,91.72,74145.0,76.1682,77.1674,75.9416,77.0078,74145.0
2020-10-22 10:20:00,91.8,91.88,91.46,91.85,55479.0,77.075,77.1422,76.7895,77.117,55479.0
2020-10-22 10:30:00,91.9,92.29,91.69,92.29,45978.0,77.159,77.4864,76.9827,77.4864,45978.0
2020-10-22 10:40:00,92.26,92.58,92.16,92.52,32783.0,77.4612,77.7299,77.3773,77.6795,32783.0
2020-10-22 10:50:00,92.55,92.7,92.46,92.51,25626.0,77.7047,77.8306,77.6291,77.6711,25626.0
2020-10-22 11:00:00,92.55,92.69,92.37,92.48,24278.0,77.7047,77.8223,77.5536,77.6459,24278.0
2020-10-22 11:10:00,92.5,92.69,92.32,92.35,30879.0,77.6627,77.8223,77.5116,77.5368,30879.0
2020-10-22 11:20:00,92.35,92.59,92.25,92.36,30665.0,77.5368,77.7383,77.4528,77.5452,30665.0
2020-10-22 11:30:00,92.37,92.48,92.19,92.22,26800.0,77.5536,77.6459,77.4025,77.4276,26800.0
2020-10-22 11:40:00,92.2,92.2,91.95,92.01,34700.0,77.4108,77.4108,77.2009,77.2513,34700.0
2020-10-22 11:50:00,91.99,92.14,91.8,91.95,21538.0,77.2345,77.3605,77.075,77.2009,21538.0
2020-10-22 12:00:00,91.95,92.28,91.95,92.04,28265.0,77.2009,77.478,77.2009,77.2765,28265.0
2020-10-22 12:10:00,92.04,92.09,91.9,92.04,22086.0,77.2765,77.3185,77.159,77.2765,22086.0
2020-10-22 12:20:00,92.06,92.31,92.0,92.26,28232.0,77.2933,77.5032,77.2429,77.4612,28232.0
2020-10-22 12:30:00,92.24,92.25,91.77,91.92,25539.0,77.4444,77.4528,77.0498,77.1758,25539.0
2020-10-22 12:40:00,91.91,91.98,91.81,91.98,22234.0,77.1674,77.2261,77.0834,77.2261,22234.0
2020-10-22 12:50:00,91.99,92.05,91.72,91.83,16611.0,77.2345,77.2849,77.0078,77.1002,16611.0
2020-10-22 13:00:00,91.85,92.14,91.8,92.12,20180.0,77.117,77.3605,77.075,77.3437,20180.0
2020-10-22 13:10:00,92.09,92.32,92.08,92.27,33765.0,77.3185,77.5116,77.3101,77.4696,33765.0
2020-10-22 13:20:00,92.23,92.25,91.9,91.95,28731.0,77.436,77.4528,77.159,77.2009,28731.0
2020-10-22 13:30:00,91.98,92.07,91.87,91.97,24354.0,77.2261,77.3017,77.1338,77.2177,24354.0
2020-10-22 13:40:00,91.94,92.0,91.57,91.63,21858.0,77.1926,77.2429,76.8819,76.9323,21858.0
2020-10-22 13:50:00,91.63,91.67,91.52,91.56,28706.0,76.9323,76.9659,76.8399,76.8735,28706.0
2020-10-22 14:00:00,91.56,91.85,91.51,91.55,32745.0,76.8735,77.117,76.8315,76.8651,32745.0
2020-10-22 14:10:00,91.52,91.77,91.49,91.63,32512.0,76.8399,77.0498,76.8147,76.9323,32512.0
2020-10-22 14:20:00,91.65,91.69,91.48,91.62,21836.0,76.9491,76.9827,76.8063,76.9239,21836.0
2020-10-22 14:30:00,91.62,92.03,91.57,91.98,26708.0,76.9239,77.2681,76.8819,77.2261,26708.0
2020-10-22 14:40:00,91.97,92.02,91.71,91.84,25385.0,77.2177,77.2597,76.9994,77.1086,25385.0
2020-10-22 14:50:00,91.84,91.98,91.8,91.93,30919.0,77.1086,77.2261,77.075,77.1842,30919.0
2020-10-22 15:00:00,91.94,92.01,91.84,91.89,28155.0,77.1926,77.2513,77.1086,77.1506,28155.0
2020-10-22 15:10:00,91.89,92.0,91.78,91.78,46551.0,77.1506,77.2429,77.0582,77.0582,46551.0
2020-10-22 15:20:00,91.78,92.11,91.76,92.11,41736.0,77.0582,77.3353,77.0414,77.3353,41736.0
2020-10-22 15:30:00,92.09,92.25,92.02,92.18,60385.0,77.3185,77.4528,77.2597,77.3941,60385.0
2020-10-22 15:40:00,92.18,92.25,91.9,91.95,96902.0,77.3941,77.4528,77.159,77.2009,96902.0
2020-10-22 15:50:00,91.97,92.27,91.97,92.2,182096.0,77.2177,77.4696,77.2177,77.4108,182096.0
2020-10-23 09:30:00,92.15,92.3,91.67,91.77,165589.0,77.3689,77.4948,76.9659,77.0498,165589.0
2020-10-23 09:40:00,91.77,92.05,91.62,92.01,32449.0,77.0498,77.2849,76.9239,77.2513,32449.0
2020-10-23 09:50:00,92.03,92.31,91.83,92.01,220349.0,77.2681,77.5032,77.1002,77.2513,220349.0
2020-10-23 10:00:00,91.99,92.04,91.74,91.87,105876.0,77.2345,77.2765,77.0246,77.1338,105876.0
2020-10-23 10:10:00,91.9,91.99,91.59,91.73,115841.0,77.159,77.2345,76.8987,77.0162,115841.0
2020-10-23 10:20:00,91.75,91.9,91.72,91.79,80021.0,77.033,77.159,77.0078,77.0666,80021.0
2020-10-23 10:30:00,91.79,92.17,91.76,92.17,56822.0,77.0666,77.3857,77.0414,77.3857,56822.0
2020-10-23 10:40:00,92.13,92.26,92.06,92.18,40860.0,77.3521,77.4612,77.2933,77.3941,40860.0
2020-10-23 10:50:00,92.19,92.22,91.95,92.19,33127.0,77.4025,77.4276,77.2009,77.4025,33127.0
2020-10-23 11:00:00,92.22,92.23,92.08,92.11,41463.0,77.4276,77.436,77.3101,77.3353,41463.0
2020-10-23 11:10:00,92.11,92.25,92.0,92.08,46343.0,77.3353,77.4528,77.2429,77.3101,46343.0
2020-10-23 11:20:00,92.08,92.1,91.86,92.04,36425.0,77.3101,77.3269,77.1254,77.2765,36425.0
2020-10-23 11:30:00,92.04,92.06,91.89,91.92,58368.0,77.2765,77.2933,77.1506,77.1758,58368.0
2020-10-23 11:40:00,91.89,91.98,91.85,91.86,37604.0,77.1506,77.2261,77.117,77.1254,37604.0
2020-10-23 11:50:00,91.83,91.98,91.79,91.85,42471.0,77.1002,77.2261,77.0666,77.117,42471.0
2020-10-23 12:00:00,91.84,91.9,91.56,91.6,32195.0,77.1086,77.159,76.8735,76.9071,32195.0
2020-10-23 12:10:00,91.62,91.72,91.53,91.54,32605.0,76.9239,77.0078,76.8483,76.8567,32605.0
2020-10-23 12:20:00,91.55,91.88,91.52,91.88,33463.0,76.8651,77.1422,76.8399,77.1422,33463.0
2020-10-23 12:30:00,91.87,91.99,91.86,91.98,20094.0,77.1338,77.2345,77.1254,77.2261,20094.0
2020-10-23 12:40:00,91.99,92.01,91.77,91.84,29787.0,77.2345,77.2513,77.0498,77.1086,29787.0
2020-10-23 12:50:00,91.84,91.9,91.77,91.79,16214.0,77.1086,77.159,77.0498,77.0666,16214.0
2020-10-23 13:00:00,91.8,91.88,91.76,91.88,12304.0,77.075,77.1422,77.0414,77.1422,12304.0
2020-10-23 13:10:00,91.85,91.87,91.7,91.7,17409.0,77.117,77.1338,76.9911,76.9911,17409.0
2020-10-23 13:20:00,91.69,92.01,91.68,92.0,15530.0,76.9827,77.2513,76.9743,77.2429,15530.0
2020-10-23 13:30:00,91.99,92.03,91.92,91.94,19039.0,77.2345,77.2681,77.1758,77.1926,19039.0
2020-10-23 13:40:00,91.94,92.07,91.93,91.94,27802.0,77.1926,77.3017,77.1842,77.1926,27802.0
2020-10-23 13:50:00,91.92,91.95,91.79,91.89,16221.0,77.1758,77.2009,77.0666,77.1506,16221.0
2020-10-23 14:00:00,91.92,91.97,91.83,91.91,21461.0,77.1758,77.2177,77.1002,77.1674,21461.0
2020-10-23 14:10:00,91.9,91.98,91.86,91.94,25049.0,77.159,77.2261,77.1254,77.1926,25049.0
2020-10-23 14:20:00,91.92,92.04,91.9,91.98,47461.0,77.1758,77.2765,77.159,77.2261,47461.0
2020-10-23 14:30:00,92.01,92.03,91.9,91.92,21319.0,77.2513,77.2681,77.159,77.1758,21319.0
2020-10-23 14:40:00,91.92,91.92,91.76,91.89,21807.0,77.1758,77.1758,77.0414,77.1506,21807.0
2020-10-23 14:50:00,91.91,91.95,91.83,91.85,26716.0,77.1674,77.2009,77.1002,77.117,26716.0
2020-10-23 15:00:00,91.89,91.9,91.78,91.83,29087.0,77.1506,77.159,77.0582,77.1002,29087.0
2020-10-23 15:10:00,91.84,91.94,91.7,91.73,41185.0,77.1086,77.1926,76.9911,77.0162,41185.0
2020-10-23 15:20:00,91.75,91.79,91.61,91.61,41563.0,77.033,77.0666,76.9155,76.9155,41563.0
2020-10-23 15:30:00,91.62,91.79,91.58,91.66,53391.0,76.9239,77.0666,76.8903,76.9575,53391.0
2020-10-23 15:40:00,91.67,91.93,91.66,91.87,106093.0,76.9659,77.1842,76.9575,77.1338,106093.0
2020-10-23 15:50:00,91.89,91.95,91.74,91.86,217767.0,77.1506,77.2009,77.0246,77.1254,217767.0
2020-10-26 09:30:00,91.78,91.91,91.46,91.82,95457.0,77.0582,77.1674,76.7895,77.0918,95457.0
2020-10-26 09:40:00,91.82,91.93,91.57,91.73,59483.0,77.0918,77.1842,76.8819,77.0162,59483.0
2020-10-26 09:50:00,91.73,91.9,91.63,91.73,49654.0,77.0162,77.159,76.9323,77.0162,49654.0
2020-10-26 10:00:00,91.72,92.75,91.66,92.67,72474.0,77.0078,77.8726,76.9575,77.8055,72474.0
2020-10-26 10:10:00,92.67,92.75,92.5,92.75,75892.0,77.8055,77.8726,77.6627,77.8726,75892.0
2020-10-26 10:20:00,92.76,92.89,92.57,92.66,56024.0,77.881,77.9902,77.7215,77.7971,56024.0
2020-10-26 10:30:00,92.64,92.81,92.6,92.67,197004.0,77.7803,77.923,77.7467,77.8055,197004.0
2020-10-26 10:40:00,92.65,92.65,92.26,92.35,53041.0,77.7887,77.7887,77.4612,77.5368,53041.0
2020-10-26 10:50:00,92.35,92.83,92.32,92.82,43388.0,77.5368,77.9398,77.5116,77.9314,43388.0
2020-10-26 11:00:00,92.81,92.89,92.56,92.71,48043.0,77.923,77.9902,77.7131,77.839,48043.0
2020-10-26 11:10:00,92.72,93.08,92.71,92.76,50048.0,77.8474,78.1497,77.839,77.881,50048.0
2020-10-26 11:20:00,92.77,92.85,92.57,92.69,38104.0,77.8894,77.9566,77.7215,77.8223,38104.0
2020-10-26 11:30:00,92.69,92.9,92.58,92.86,41999.0,77.8223,77.9986,77.7299,77.965,41999.0
2020-10-26 11:40:00,92.85,93.21,92.83,93.16,107783.0,77.9566,78.2588,77.9398,78.2169,107783.0
2020-10-26 11:50:00,93.12,93.26,93.02,93.17,49607.0,78.1833,78.3008,78.0993,78.2253,49607.0
2020-10-26 12:00:00,93.17,93.3,93.09,93.14,49280.0,78.2253,78.3344,78.1581,78.2001,49280.0
2020-10-26 12:10:00,93.14,93.19,92.98,93.03,50321.0,78.2001,78.2421,78.0657,78.1077,50321.0
2020-10-26 12:20:00,93.05,93.08,92.9,93.03,30148.0,78.1245,78.1497,77.9986,78.1077,30148.0
2020-10-26 12:30:00,93.03,93.03,92.75,92.93,42727.0,78.1077,78.1077,77.8726,78.0238,42727.0
2020-10-26 12:40:00,92.91,93.01,92.81,93.0,43838.0,78.007,78.0909,77.923,78.0825,43838.0
2020-10-26 12:50:00,93.0,93.35,92.99,93.28,44170.0,78.0825,78.3764,78.0741,78.3176,44170.0
2020-10-26 13:00:00,93.28,93.61,93.28,93.6,61873.0,78.3176,78.5947,78.3176,78.5863,61873.0
2020-10-26 13:10:00,93.6,93.73,93.54,93.7,79435.0,78.5863,78.6954,78.5359,78.6702,79435.0
2020-10-26 13:20:00,93.71,93.74,93.31,93.31,60350.0,78.6786,78.7038,78.3428,78.3428,60350.0
2020-10-26 13:30:00,93.31,93.57,93.26,93.5,49128.0,78.3428,78.5611,78.3008,78.5023,49128.0
2020-10-26 13:40:00,93.51,93.67,93.5,93.66,58728.0,78.5107,78.6451,78.5023,78.6367,58728.0
2020-10-26 13:50:00,93.65,93.83,93.63,93.81,56628.0,78.6283,78.7794,78.6115,78.7626,56628.0
2020-10-26 14:00:00,93.82,93.9,93.72,93.81,41212.0,78.771,78.8382,78.687,78.7626,41212.0
2020-10-26 14:10:00,93.81,93.95,93.69,93.94,31041.0,78.7626,78.8801,78.6618,78.8717,31041.0
2020-10-26 14:20:00,93.94,94.07,93.86,94.06,46995.0,78.8717,78.9809,78.8046,78.9725,46995.0
2020-10-26 14:30:00,94.06,94.21,93.88,93.9,59947.0,78.9725,79.0984,78.8214,78.8382,59947.0
2020-10-26 14:40:00,93.91,94.0,93.72,93.75,89421.0,78.8466,78.9221,78.687,78.7122,89421.0
2020-10-26 14:50:00,93.75,94.05,93.72,93.98,87193.0,78.7122,78.9641,78.687,78.9053,87193.0
2020-10-26 15:00:00,93.99,94.06,93.87,93.93,48596.0,78.9137,78.9725,78.813,78.8634,48596.0
2020-10-26 15:10:00,93.93,93.96,93.83,93.93,60823.0,78.8634,78.8885,78.7794,78.8634,60823.0
2020-10-26 15:20:00,93.94,94.09,93.94,94.01,60626.0,78.8717,78.9977,78.8717,78.9305,60626.0
2020-10-26 15:30:00,94.01,94.13,93.43,93.48,91099.0,78.9305,79.0313,78.4436,78.4855,91099.0
2020-10-26 15:40:00,93.49,93.53,93.13,93.28,123862.0,78.4939,78.5275,78.1917,78.3176,123862.0
2020-10-26 15:50:00,93.29,93.66,93.17,93.6,250695.0,78.326,78.6367,78.2253,78.5863,250695.0
2020-10-27 09:30:00,93.23,93.28,92.51,92.51,114697.0,78.2756,78.3176,77.6711,77.6711,114697.0
2020-10-27 09:40:00,92.53,92.55,91.96,92.48,81223.0,77.6879,77.7047,77.2093,77.6459,81223.0
2020-10-27 09:50:00,92.47,93.27,92.47,92.96,171399.0,77.6375,78.3092,77.6375,78.0489,171399.0
2020-10-27 10:00:00,92.95,93.13,92.69,93.09,111394.0,78.0405,78.1917,77.8223,78.1581,111394.0
2020-10-27 10:10:00,93.14,93.41,93.09,93.12,61996.0,78.2001,78.4268,78.1581,78.1833,61996.0
2020-10-27 10:20:00,93.12,93.14,92.91,93.01,29071.0,78.1833,78.2001,78.007,78.0909,29071.0
2020-10-27 10:30:00,92.97,93.14,92.82,93.02,30698.0,78.0573,78.2001,77.9314,78.0993,30698.0
2020-10-27 10:40:00,93.02,93.09,92.86,93.05,27122.0,78.0993,78.1581,77.965,78.1245,27122.0
2020-10-27 10:50:00,93.02,93.2,92.89,92.89,41143.0,78.0993,78.2504,77.9902,77.9902,41143.0
2020-10-27 11:00:00,92.91,93.12,92.9,93.03,23604.0,78.007,78.1833,77.9986,78.1077,23604.0
2020-10-27 11:10:00,93.03,93.22,93.0,93.13,24915.0,78.1077,78.2672,78.0825,78.1917,24915.0
2020-10-27 11:20:00,93.15,93.34,93.03,93.2,54541.0,78.2085,78.368,78.1077,78.2504,54541.0
2020-10-27 11:30:00,93.21,93.27,93.02,93.09,14338.0,78.2588,78.3092,78.0993,78.1581,14338.0
2020-10-27 11:40:00,93.09,93.32,93.05,93.29,21066.0,78.1581,78.3512,78.1245,78.326,21066.0
2020-10-27 11:50:00,93.32,93.62,93.27,93.58,23700.0,78.3512,78.6031,78.3092,78.5695,23700.0
2020-10-27 12:00:00,93.59,93.8,93.54,93.62,26681.0,78.5779,78.7542,78.5359,78.6031,26681.0
2020-10-27 12:10:00,93.62,93.64,93.46,93.47,20822.0,78.6031,78.6199,78.4687,78.4771,20822.0
2020-10-27 12:20:00,93.48,93.56,93.4,93.42,20942.0,78.4855,78.5527,78.4184,78.4352,20942.0
2020-10-27 12:30:00,93.41,93.43,93.07,93.08,26676.0,78.4268,78.4436,78.1413,78.1497,26676.0
2020-10-27 12:40:00,93.08,93.13,92.92,93.08,18763.0,78.1497,78.1917,78.0154,78.1497,18763.0
2020-10-27 12:50:00,93.08,93.09,92.94,93.04,11281.0,78.1497,78.1581,78.0322,78.1161,11281.0
2020-10-27 13:00:00,93.06,93.09,92.92,92.92,12051.0,78.1329,78.1581,78.0154,78.0154,12051.0
2020-10-27 13:10:00,92.94,93.08,92.83,93.0,18763.0,78.0322,78.1497,77.9398,78.0825,18763.0
2020-10-27 13:20:00,93.0,93.21,92.84,93.18,17145.0,78.0825,78.2588,77.9482,78.2337,17145.0
2020-10-27 13:30:00,93.17,93.31,92.97,92.98,15194.0,78.2253,78.3428,78.0573,78.0657,15194.0
2020-10-27 13:40:00,92.98,93.09,92.9,92.93,14797.0,78.0657,78.1581,77.9986,78.0238,14797.0
2020-10-27 13:50:00,92.94,92.94,92.73,92.78,22937.0,78.0322,78.0322,77.8558,77.8978,22937.0
2020-10-27 14:00:00,92.77,92.82,92.55,92.56,34282.0,77.8894,77.9314,77.7047,77.7131,34282.0
2020-10-27 14:10:00,92.56,92.66,92.46,92.47,13729.0,77.7131,77.7971,77.6291,77.6375,13729.0
2020-10-27 14:20:00,92.45,92.61,92.45,92.55,19121.0,77.6207,77.7551,77.6207,77.7047,19121.0
2020-10-27 14:30:00,92.57,92.84,92.57,92.8,15266.0,77.7215,77.9482,77.7215,77.9146,15266.0
2020-10-27 14:40:00,92.83,92.83,92.6,92.77,18342.0,77.9398,77.9398,77.7467,77.8894,18342.0
2020-10-27 14:50:00,92.76,92.97,92.74,92.8,20850.0,77.881,78.0573,77.8642,77.9146,20850.0
2020-10-27 15:00:00,92.79,92.87,92.51,92.6,21351.0,77.9062,77.9734,77.6711,77.7467,21351.0
2020-10-27 15:10:00,92.62,92.67,92.53,92.67,29888.0,77.7635,77.8055,77.6879,77.8055,29888.0
2020-10-27 15:20:00,92.68,92.76,92.65,92.72,21322.0,77.8139,77.881,77.7887,77.8474,21322.0
2020-10-27 15:30:00,92.71,92.84,92.66,92.72,40801.0,77.839,77.9482,77.7971,77.8474,40801.0
2020-10-27 15:40:00,92.72,92.88,92.7,92.8,68937.0,77.8474,77.9818,77.8306,77.9146,68937.0
2020-10-27 15:50:00,92.8,92.82,92.5,92.52,189441.0,77.9146,77.9314,77.6627,77.6795,189441.0
2020-10-28 09:30:00,92.07,92.64,91.67,92.64,48447.0,77.3017,77.7803,76.9659,77.7803,48447.0
2020-10-28 09:40:00,92.66,93.07,92.54,93.04,41279.0,77.7971,78.1413,77.6963,78.1161,41279.0
2020-10-28 09:50:00,93.03,93.44,92.84,93.22,60755.0,78.1077,78.4519,77.9482,78.2672,60755.0
2020-10-28 10:00:00,93.16,93.22,92.92,93.09,41646.0,78.2169,78.2672,78.0154,78.1581,41646.0
2020-10-28 10:10:00,93.05,93.14,92.74,92.75,69993.0,78.1245,78.2001,77.8642,77.8726,69993.0
2020-10-28 10:20:00,92.76,92.96,92.43,92.67,39835.0,77.881,78.0489,77.604,77.8055,39835.0
2020-10-28 10:30:00,92.68,92.92,92.5,92.53,21891.0,77.8139,78.0154,77.6627,77.6879,21891.0
2020-10-28 10:40:00,92.5,92.81,92.42,92.59,38738.0,77.6627,77.923,77.5956,77.7383,38738.0
2020-10-28 10:50:00,92.61,92.62,92.12,92.18,37922.0,77.7551,77.7635,77.3437,77.3941,37922.0
2020-10-28 11:00:00,92.16,92.18,91.89,92.03,37251.0,77.3773,77.3941,77.1506,77.2681,37251.0
2020-10-28 11:10:00,92.02,92.03,91.69,91.81,34391.0,77.2597,77.2681,76.9827,77.0834,34391.0
2020-10-28 11:20:00,91.83,91.88,91.48,91.55,35676.0,77.1002,77.1422,76.8063,76.8651,35676.0
2020-10-28 11:30:00,91.55,91.88,91.37,91.86,16582.0,76.8651,77.1422,76.714,77.1254,16582.0
2020-10-28 11:40:00,91.84,91.88,91.67,91.69,19844.0,77.1086,77.1422,76.9659,76.9827,19844.0
2020-10-28 11:50:00,91.72,92.01,91.63,91.86,19557.0,77.0078,77.2513,76.9323,77.1254,19557.0
2020-10-28 12:00:00,91.81,91.93,91.76,91.86,37113.0,77.0834,77.1842,77.0414,77.1254,37113.0
2020-10-28 12:10:00,91.89,91.97,91.84,91.84,14517.0,77.1506,77.2177,77.1086,77.1086,14517.0
2020-10-28 12:20:00,91.84,91.99,91.84,91.95,25184.0,77.1086,77.2345,77.1086,77.2009,25184.0
2020-10-28 12:30:00,91.93,91.93,91.43,91.45,24693.0,77.1842,77.1842,76.7644,76.7812,24693.0
2020-10-28 12:40:00,91.42,91.66,91.27,91.49,22320.0,76.756,76.9575,76.63,76.8147,22320.0
2020-10-28 12:50:00,91.48,91.78,91.39,91.69,11409.0,76.8063,77.0582,76.7308,76.9827,11409.0
2020-10-28 13:00:00,91.66,91.68,91.5,91.51,13311.0,76.9575,76.9743,76.8231,76.8315,13311.0
2020-10-28 13:10:00,91.47,91.52,91.22,91.27,26504.0,76.7979,76.8399,76.588,76.63,26504.0
2020-10-28 13:20:00,91.25,91.33,91.06,91.17,24536.0,76.6132,76.6804,76.4537,76.5461,24536.0
2020-10-28 13:30:00,91.25,91.25,91.08,91.13,19586.0,76.6132,76.6132,76.4705,76.5125,19586.0
2020-10-28 13:40:00,91.17,91.37,91.15,91.22,22553.0,76.5461,76.714,76.5293,76.588,22553.0
2020-10-28 13:50:00,91.21,91.24,91.02,91.09,20409.0,76.5796,76.6048,76.4201,76.4789,20409.0
2020-10-28 14:00:00,91.07,91.23,90.92,90.95,17191.0,76.4621,76.5964,76.3362,76.3614,17191.0
2020-10-28 14:10:00,90.91,90.94,90.62,90.66,19824.0,76.3278,76.353,76.0843,76.1179,19824.0
2020-10-28 14:20:00,90.7,91.1,90.65,91.05,16455.0,76.1515,76.4873,76.1095,76.4453,16455.0
2020-10-28 14:30:00,91.06,91.1,90.7,90.8,23620.0,76.4537,76.4873,76.1515,76.2354,23620.0
2020-10-28 14:40:00,90.8,91.06,90.77,91.02,26523.0,76.2354,76.4537,76.2102,76.4201,26523.0
2020-10-28 14:50:00,91.07,91.08,90.77,90.94,25046.0,76.4621,76.4705,76.2102,76.353,25046.0
2020-10-28 15:00:00,90.98,90.98,90.7,90.7,21580.0,76.3865,76.3865,76.1515,76.1515,21580.0
2020-10-28 15:10:00,90.69,90.77,90.51,90.54,22144.0,76.1431,76.2102,75.9919,76.0171,22144.0
2020-10-28 15:20:00,90.55,91.0,90.54,91.0,70242.0,76.0255,76.4033,76.0171,76.4033,70242.0
2020-10-28 15:30:00,91.0,91.25,90.79,90.86,49423.0,76.4033,76.6132,76.227,76.2858,49423.0
2020-10-28 15:40:00,90.88,90.94,90.49,90.64,40203.0,76.3026,76.353,75.9751,76.1011,40203.0
2020-10-28 15:50:00,90.54,90.6,90.18,90.34,254557.0,76.0171,76.0675,75.7149,75.8492,254557.0
2020-10-29 09:30:00,90.06,90.25,89.59,89.65,42460.0,75.6141,75.7736,75.2195,75.2699,42460.0
2020-10-29 09:40:00,89.63,89.63,88.84,88.88,57558.0,75.2531,75.2531,74.5898,74.6234,57558.0
2020-10-29 09:50:00,88.9,89.48,88.89,89.15,50001.0,74.6402,75.1271,74.6318,74.8501,50001.0
2020-10-29 10:00:00,89.13,89.33,88.85,89.23,48760.0,74.8333,75.0012,74.5982,74.9172,48760.0
2020-10-29 10:10:00,89.25,89.74,89.05,89.7,31873.0,74.934,75.3454,74.7661,75.3119,31873.0
2020-10-29 10:20:00,89.68,89.99,89.6,89.87,31930.0,75.2951,75.5553,75.2279,75.4546,31930.0
2020-10-29 10:30:00,89.89,89.9,89.62,89.75,29894.0,75.4714,75.4798,75.2447,75.3538,29894.0
2020-10-29 10:40:00,89.73,90.29,89.73,90.28,28161.0,75.337,75.8072,75.337,75.7988,28161.0
2020-10-29 10:50:00,90.26,90.35,90.15,90.26,51239.0,75.782,75.8576,75.6897,75.782,51239.0
2020-10-29 11:00:00,90.23,90.26,90.03,90.06,29613.0,75.7568,75.782,75.5889,75.6141,29613.0
2020-10-29 11:10:00,90.06,90.3,90.03,90.2,36134.0,75.6141,75.8156,75.5889,75.7317,36134.0
2020-10-29 11:20:00,90.19,90.29,90.05,90.06,23407.0,75.7233,75.8072,75.6057,75.6141,23407.0
2020-10-29 11:30:00,90.08,90.18,89.98,90.16,21660.0,75.6309,75.7149,75.5469,75.6981,21660.0
2020-10-29 11:40:00,90.13,90.16,89.84,89.98,18039.0,75.6729,75.6981,75.4294,75.5469,18039.0
2020-10-29 11:50:00,89.92,89.94,89.7,89.91,13399.0,75.4966,75.5134,75.3119,75.4882,13399.0
2020-10-29 12:00:00,89.88,89.9,89.75,89.77,12381.0,75.463,75.4798,75.3538,75.3706,12381.0
2020-10-29 12:10:00,89.75,89.89,89.72,89.78,21370.0,75.3538,75.4714,75.3286,75.379,21370.0
2020-10-29 12:20:00,89.75,89.91,89.75,89.84,21065.0,75.3538,75.4882,75.3538,75.4294,21065.0
2020-10-29 12:30:00,89.84,90.35,89.84,90.35,42254.0,75.4294,75.8576,75.4294,75.8576,42254.0
2020-10-29 12:40:00,90.31,90.35,90.2,90.25,22338.0,75.824,75.8576,75.7317,75.7736,22338.0
2020-10-29 12:50:00,90.25,90.32,90.11,90.11,29850.0,75.7736,75.8324,75.6561,75.6561,29850.0
2020-10-29 13:00:00,90.12,90.2,90.0,90.0,56084.0,75.6645,75.7317,75.5637,75.5637,56084.0
2020-10-29 13:10:00,90.0,90.09,89.95,90.0,17097.0,75.5637,75.6393,75.5218,75.5637,17097.0
2020-10-29 13:20:00,90.02,90.4,90.01,90.39,28455.0,75.5805,75.8996,75.5721,75.8912,28455.0
2020-10-29 13:30:00,90.39,90.64,90.39,90.6,74687.0,75.8912,76.1011,75.8912,76.0675,74687.0
2020-10-29 13:40:00,90.59,90.83,90.58,90.83,47208.0,76.0591,76.2606,76.0507,76.2606,47208.0
2020-10-29 13:50:00,90.83,90.94,90.78,90.88,43871.0,76.2606,76.353,76.2186,76.3026,43871.0
2020-10-29 14:00:00,90.96,91.29,90.95,91.26,31063.0,76.3697,76.6468,76.3614,76.6216,31063.0
2020-10-29 14:10:00,91.27,91.36,91.06,91.36,31042.0,76.63,76.7056,76.4537,76.7056,31042.0
2020-10-29 14:20:00,91.34,91.48,91.23,91.31,26990.0,76.6888,76.8063,76.5964,76.6636,26990.0
2020-10-29 14:30:00,91.33,91.48,91.21,91.26,23183.0,76.6804,76.8063,76.5796,76.6216,23183.0
2020-10-29 14:40:00,91.28,91.28,90.87,90.87,33800.0,76.6384,76.6384,76.2942,76.2942,33800.0
2020-10-29 14:50:00,90.84,91.14,90.84,90.86,32868.0,76.269,76.5209,76.269,76.2858,32868.0
2020-10-29 15:00:00,90.89,90.93,90.76,90.77,36951.0,76.311,76.3446,76.2018,76.2102,36951.0
2020-10-29 15:10:00,90.76,90.87,90.59,90.86,26800.0,76.2018,76.2942,76.0591,76.2858,26800.0
2020-10-29 15:20:00,90.87,90.87,90.62,90.74,36810.0,76.2942,76.2942,76.0843,76.185,36810.0
2020-10-29 15:30:00,90.78,90.79,90.59,90.65,26944.0,76.2186,76.227,76.0591,76.1095,26944.0
2020-10-29 15:40:00,90.66,91.04,90.65,90.95,49706.0,76.1179,76.4369,76.1095,76.3614,49706.0
2020-10-29 15:50:00,90.98,91.05,90.51,90.53,119689.0,76.3865,76.4453,75.9919,76.0087,119689.0
2020-10-30 09:30:00,90.45,91.14,90.45,90.85,44262.0,75.9416,76.5209,75.9416,76.2774,44262.0
2020-10-30 09:40:00,90.8,90.8,90.33,90.44,15361.0,76.2354,76.2354,75.8408,75.9332,15361.0
2020-10-30 09:50:00,90.45,90.69,89.76,90.54,36088.0,75.9416,76.1431,75.3622,76.0171,36088.0
2020-10-30 10:00:00,90.53,90.83,90.41,90.73,13853.0,76.0087,76.2606,75.908,76.1766,13853.0
2020-10-30 10:10:00,90.72,90.72,90.26,90.35,17390.0,76.1682,76.1682,75.782,75.8576,17390.0
2020-10-30 10:20:00,90.39,90.4,89.85,90.05,21035.0,75.8912,75.8996,75.4378,75.6057,21035.0
2020-10-30 10:30:00,90.01,90.03,89.36,89.42,47452.0,75.5721,75.5889,75.0264,75.0768,47452.0
2020-10-30 10:40:00,89.38,89.38,88.78,88.92,67398.0,75.0432,75.0432,74.5394,74.657,67398.0
2020-10-30 10:50:00,88.86,89.44,88.75,89.16,44125.0,74.6066,75.0936,74.5142,74.8585,44125.0
2020-10-30 11:00:00,89.22,90.04,89.22,89.64,20219.0,74.9088,75.5973,74.9088,75.2615,20219.0
2020-10-30 11:10:00,89.62,89.96,89.57,89.67,30368.0,75.2447,75.5302,75.2027,75.2867,30368.0
2020-10-30 11:20:00,89.67,89.9,89.44,89.66,49576.0,75.2867,75.4798,75.0936,75.2783,49576.0
2020-10-30 11:30:00,89.64,89.99,89.47,89.81,29826.0,75.2615,75.5553,75.1187,75.4042,29826.0
2020-10-30 11:40:00,89.74,90.2,89.55,90.2,12792.0,75.3454,75.7317,75.1859,75.7317,12792.0
2020-10-30 11:50:00,90.16,90.47,90.09,90.47,35372.0,75.6981,75.9583,75.6393,75.9583,35372.0
2020-10-30 12:00:00,90.41,90.75,90.39,90.65,12705.0,75.908,76.1934,75.8912,76.1095,12705.0
2020-10-30 12:10:00,90.66,90.78,90.53,90.78,9269.0,76.1179,76.2186,76.0087,76.2186,9269.0
2020-10-30 12:20:00,90.79,90.85,90.71,90.78,10596.0,76.227,76.2774,76.1598,76.2186,10596.0
2020-10-30 12:30:00,90.69,90.71,90.41,90.52,19484.0,76.1431,76.1598,75.908,76.0003,19484.0
2020-10-30 12:40:00,90.51,90.62,90.44,90.62,16238.0,75.9919,76.0843,75.9332,76.0843,16238.0
2020-10-30 12:50:00,90.6,90.6,90.37,90.4,10258.0,76.0675,76.0675,75.8744,75.8996,10258.0
2020-10-30 13:00:00,90.39,90.54,90.25,90.25,11234.0,75.8912,76.0171,75.7736,75.7736,11234.0
2020-10-30 13:10:00,90.31,90.32,90.12,90.2,8870.0,75.824,75.8324,75.6645,75.7317,8870.0
2020-10-30 13:20:00,90.16,90.39,90.12,90.25,12984.0,75.6981,75.8912,75.6645,75.7736,12984.0
2020-10-30 13:30:00,90.23,90.24,90.01,90.15,17910.0,75.7568,75.7652,75.5721,75.6897,17910.0
2020-10-30 13:40:00,90.11,90.16,90.0,90.13,20086.0,75.6561,75.6981,75.5637,75.6729,20086.0
2020-10-30 13:50:00,90.12,90.26,90.04,90.08,24831.0,75.6645,75.782,75.5973,75.6309,24831.0
2020-10-30 14:00:00,90.08,90.4,89.95,90.35,12391.0,75.6309,75.8996,75.5218,75.8576,12391.0
2020-10-30 14:10:00,90.36,90.36,90.07,90.27,14290.0,75.866,75.866,75.6225,75.7904,14290.0
2020-10-30 14:20:00,90.27,90.37,89.78,89.79,12421.0,75.7904,75.8744,75.379,75.3874,12421.0
2020-10-30 14:30:00,89.73,89.82,89.58,89.74,17923.0,75.337,75.4126,75.2111,75.3454,17923.0
2020-10-30 14:40:00,89.67,89.78,89.33,89.75,16494.0,75.2867,75.379,75.0012,75.3538,16494.0
2020-10-30 14:50:00,89.76,89.94,89.68,89.77,17418.0,75.3622,75.5134,75.2951,75.3706,17418.0
2020-10-30 15:00:00,89.76,90.08,89.73,89.79,18213.0,75.3622,75.6309,75.337,75.3874,18213.0
2020-10-30 15:10:00,89.77,90.18,89.77,90.05,22381.0,75.3706,75.7149,75.3706,75.6057,22381.0
2020-10-30 15:20:00,90.02,90.22,89.97,90.02,35749.0,75.5805,75.7484,75.5385,75.5805,35749.0
2020-10-30 15:30:00,89.99,90.06,89.57,89.73,77357.0,75.5553,75.6141,75.2027,75.337,77357.0
2020-10-30 15:40:00,89.73,90.3,89.65,89.76,85611.0,75.337,75.8156,75.2699,75.3622,85611.0
2020-10-30 15:50:00,89.74,89.99,89.48,89.95,337981.0,75.3454,75.5553,75.1271,75.5218,337981.0
2020-11-02 09:30:00,90.83,90.94,90.17,90.31,64705.0,76.2606,76.353,75.7065,75.824,64705.0
2020-11-02 09:40:00,90.26,90.27,89.77,90.09,32463.0,75.782,75.7904,75.3706,75.6393,32463.0
2020-11-02 09:50:00,90.09,90.53,89.96,90.45,54322.0,75.6393,76.0087,75.5302,75.9416,54322.0
2020-11-02 10:00:00,90.52,90.79,90.41,90.5,53454.0,76.0003,76.227,75.908,75.9835,53454.0
2020-11-02 10:10:00,90.53,90.55,90.28,90.49,34710.0,76.0087,76.0255,75.7988,75.9751,34710.0
2020-11-02 10:20:00,90.47,90.86,90.39,90.61,43827.0,75.9583,76.2858,75.8912,76.0759,43827.0
2020-11-02 10:30:00,90.59,90.64,90.34,90.36,24301.0,76.0591,76.1011,75.8492,75.866,24301.0
2020-11-02 10:40:00,90.36,90.56,90.34,90.5,53055.0,75.866,76.0339,75.8492,75.9835,53055.0
2020-11-02 10:50:00,90.5,90.51,90.19,90.2,34598.0,75.9835,75.9919,75.7233,75.7317,34598.0
2020-11-02 11:00:00,90.19,90.26,90.05,90.12,58800.0,75.7233,75.782,75.6057,75.6645,58800.0
2020-11-02 11:10:00,90.14,90.47,90.13,90.44,54540.0,75.6813,75.9583,75.6729,75.9332,54540.0
2020-11-02 11:20:00,90.41,90.73,90.27,90.73,27402.0,75.908,76.1766,75.7904,76.1766,27402.0
2020-11-02 11:30:00,90.68,90.69,90.52,90.61,65165.0,76.1347,76.1431,76.0003,76.0759,65165.0
2020-11-02 11:40:00,90.6,90.9,90.58,90.81,55649.0,76.0675,76.3194,76.0507,76.2438,55649.0
2020-11-02 11:50:00,90.8,90.84,90.71,90.8,35025.0,76.2354,76.269,76.1598,76.2354,35025.0
2020-11-02 12:00:00,90.81,90.84,90.66,90.77,38845.0,76.2438,76.269,76.1179,76.2102,38845.0
2020-11-02 12:10:00,90.78,90.83,90.68,90.8,49237.0,76.2186,76.2606,76.1347,76.2354,49237.0
2020-11-02 12:20:00,90.78,90.91,90.74,90.9,35924.0,76.2186,76.3278,76.185,76.3194,35924.0
2020-11-02 12:30:00,90.89,90.89,90.48,90.48,19509.0,76.311,76.311,75.9667,75.9667,19509.0
2020-11-02 12:40:00,90.53,90.71,90.53,90.68,13667.0,76.0087,76.1598,76.0087,76.1347,13667.0
2020-11-02 12:50:00,90.61,90.61,90.33,90.37,21074.0,76.0759,76.0759,75.8408,75.8744,21074.0
2020-11-02 13:00:00,90.4,90.55,90.27,90.52,19448.0,75.8996,76.0255,75.7904,76.0003,19448.0
2020-11-02 13:10:00,90.57,90.63,90.41,90.41,14070.0,76.0423,76.0927,75.908,75.908,14070.0
2020-11-02 13:20:00,90.43,90.55,90.34,90.4,18831.0,75.9248,76.0255,75.8492,75.8996,18831.0
2020-11-02 13:30:00,90.4,90.48,90.33,90.33,12077.0,75.8996,75.9667,75.8408,75.8408,12077.0
2020-11-02 13:40:00,90.38,90.57,90.36,90.5,21860.0,75.8828,76.0423,75.866,75.9835,21860.0
2020-11-02 13:50:00,90.48,90.49,90.37,90.45,24677.0,75.9667,75.9751,75.8744,75.9416,24677.0
2020-11-02 14:00:00,90.45,90.51,90.35,90.51,25638.0,75.9416,75.9919,75.8576,75.9919,25638.0
2020-11-02 14:10:00,90.49,90.62,90.4,90.45,14730.0,75.9751,76.0843,75.8996,75.9416,14730.0
2020-11-02 14:20:00,90.44,90.79,90.42,90.77,29477.0,75.9332,76.227,75.9164,76.2102,29477.0
2020-11-02 14:30:00,90.76,90.8,90.69,90.75,28015.0,76.2018,76.2354,76.1431,76.1934,28015.0
2020-11-02 14:40:00,90.72,90.95,90.7,90.8,36098.0,76.1682,76.3614,76.1515,76.2354,36098.0
2020-11-02 14:50:00,90.81,90.91,90.7,90.78,19649.0,76.2438,76.3278,76.1515,76.2186,19649.0
2020-11-02 15:00:00,90.78,90.89,90.73,90.84,55541.0,76.2186,76.311,76.1766,76.269,55541.0
2020-11-02 15:10:00,90.81,91.1,90.81,91.08,30832.0,76.2438,76.4873,76.2438,76.4705,30832.0
2020-11-02 15:20:00,91.07,91.11,90.92,90.98,31599.0,76.4621,76.4957,76.3362,76.3865,31599.0
2020-11-02 15:30:00,90.94,91.05,90.78,90.87,29851.0,76.353,76.4453,76.2186,76.2942,29851.0
2020-11-02 15:40:00,90.9,91.08,90.83,90.86,47431.0,76.3194,76.4705,76.2606,76.2858,47431.0
2020-11-02 15:50:00,90.81,91.24,90.74,91.19,266345.0,76.2438,76.6048,76.185,76.5629,266345.0
2020-11-03 09:30:00,92.15,92.15,90.84,90.97,96769.0,77.3689,77.3689,76.269,76.3781,96769.0
2020-11-03 09:40:00,91.04,91.31,90.84,91.25,61256.0,76.4369,76.6636,76.269,76.6132,61256.0
2020-11-03 09:50:00,91.21,91.29,90.91,91.25,57797.0,76.5796,76.6468,76.3278,76.6132,57797.0
2020-11-03 10:00:00,91.22,91.56,91.12,91.48,41992.0,76.588,76.8735,76.5041,76.8063,41992.0
2020-11-03 10:10:00,91.45,91.55,91.19,91.55,74708.0,76.7812,76.8651,76.5629,76.8651,74708.0
2020-11-03 10:20:00,91.55,91.79,91.44,91.51,58417.0,76.8651,77.0666,76.7728,76.8315,58417.0
2020-11-03 10:30:00,91.49,91.5,91.31,91.34,36604.0,76.8147,76.8231,76.6636,76.6888,36604.0
2020-11-03 10:40:00,91.36,91.36,90.85,90.88,46647.0,76.7056,76.7056,76.2774,76.3026,46647.0
2020-11-03 10:50:00,90.9,91.27,90.87,91.0,38222.0,76.3194,76.63,76.2942,76.4033,38222.0
2020-11-03 11:00:00,91.01,91.27,90.95,91.07,62708.0,76.4117,76.63,76.3614,76.4621,62708.0
2020-11-03 11:10:00,91.09,91.37,91.09,91.36,54074.0,76.4789,76.714,76.4789,76.7056,54074.0
2020-11-03 11:20:00,91.34,91.65,91.29,91.56,36459.0,76.6888,76.9491,76.6468,76.8735,36459.0
2020-11-03 11:30:00,91.56,91.91,91.53,91.9,24476.0,76.8735,77.1674,76.8483,77.159,24476.0
2020-11-03 11:40:00,91.9,92.0,91.53,91.55,23665.0,77.159,77.2429,76.8483,76.8651,23665.0
2020-11-03 11:50:00,91.55,91.6,91.22,91.26,23898.0,76.8651,76.9071,76.588,76.6216,23898.0
2020-11-03 12:00:00,91.29,91.37,91.12,91.26,20016.0,76.6468,76.714,76.5041,76.6216,20016.0
2020-11-03 12:10:00,91.27,91.28,91.1,91.11,54699.0,76.63,76.6384,76.4873,76.4957,54699.0
2020-11-03 12:20:00,91.12,91.14,90.9,91.02,32959.0,76.5041,76.5209,76.3194,76.4201,32959.0
2020-11-03 12:30:00,91.01,91.11,90.9,90.93,36812.0,76.4117,76.4957,76.3194,76.3446,36812.0
2020-11-03 12:40:00,90.96,90.97,90.78,90.84,24771.0,76.3697,76.3781,76.2186,76.269,24771.0
2020-11-03 12:50:00,90.85,90.85,90.63,90.66,26515.0,76.2774,76.2774,76.0927,76.1179,26515.0
2020-11-03 13:00:00,90.66,90.87,90.66,90.77,16999.0,76.1179,76.2942,76.1179,76.2102,16999.0
2020-11-03 13:10:00,90.78,90.91,90.71,90.87,23678.0,76.2186,76.3278,76.1598,76.2942,23678.0
2020-11-03 13:20:00,90.86,90.94,90.77,90.79,15018.0,76.2858,76.353,76.2102,76.227,15018.0
2020-11-03 13:30:00,90.81,90.89,90.72,90.75,25336.0,76.2438,76.311,76.1682,76.1934,25336.0
2020-11-03 13:40:00,90.72,90.99,90.67,90.84,23415.0,76.1682,76.3949,76.1263,76.269,23415.0
2020-11-03 13:50:00,90.86,90.91,90.68,90.75,23244.0,76.2858,76.3278,76.1347,76.1934,23244.0
2020-11-03 14:00:00,90.74,90.83,90.71,90.77,14814.0,76.185,76.2606,76.1598,76.2102,14814.0
2020-11-03 14:10:00,90.76,90.87,90.58,90.61,21998.0,76.2018,76.2942,76.0507,76.0759,21998.0
2020-11-03 14:20:00,90.63,90.64,90.45,90.51,54270.0,76.0927,76.1011,75.9416,75.9919,54270.0
2020-11-03 14:30:00,90.51,90.92,90.49,90.82,41844.0,75.9919,76.3362,75.9751,76.2522,41844.0
2020-11-03 14:40:00,90.8,90.96,90.8,90.96,30205.0,76.2354,76.3697,76.2354,76.3697,30205.0
2020-11-03 14:50:00,90.93,90.93,90.68,90.77,23551.0,76.3446,76.3446,76.1347,76.2102,23551.0
2020-11-03 15:00:00,90.8,90.86,90.68,90.73,21852.0,76.2354,76.2858,76.1347,76.1766,21852.0
2020-11-03 15:10:00,90.73,90.85,90.65,90.67,26971.0,76.1766,76.2774,76.1095,76.1263,26971.0
2020-11-03 15:20:00,90.7,90.91,90.65,90.81,35163.0,76.1515,76.3278,76.1095,76.2438,35163.0
2020-11-03 15:30:00,90.83,91.2,90.82,91.2,33681.0,76.2606,76.5713,76.2522,76.5713,33681.0
2020-11-03 15:40:00,91.19,91.44,91.19,91.41,108856.0,76.5629,76.7728,76.5629,76.7476,108856.0
2020-11-03 15:50:00,91.4,91.52,90.7,90.83,331404.0,76.7392,76.8399,76.1515,76.2606,331404.0
2020-11-04 09:30:00,90.65,90.96,90.26,90.53,99271.0,76.1095,76.3697,75.782,76.0087,99271.0
2020-11-04 09:40:00,90.6,91.86,90.6,91.58,28431.0,76.0675,77.1254,76.0675,76.8903,28431.0
2020-11-04 09:50:00,91.52,91.72,91.26,91.72,33626.0,76.8399,77.0078,76.6216,77.0078,33626.0
2020-11-04 10:00:00,91.73,92.06,91.45,91.83,36133.0,77.0162,77.2933,76.7812,77.1002,36133.0
2020-11-04 10:10:00,91.81,92.13,91.69,91.85,22593.0,77.0834,77.3521,76.9827,77.117,22593.0
2020-11-04 10:20:00,91.89,92.08,91.62,91.62,39899.0,77.1506,77.3101,76.9239,76.9239,39899.0
2020-11-04 10:30:00,91.56,91.65,90.94,91.06,30181.0,76.8735,76.9491,76.353,76.4537,30181.0
2020-11-04 10:40:00,91.06,91.28,90.9,91.04,25626.0,76.4537,76.6384,76.3194,76.4369,25626.0
2020-11-04 10:50:00,91.02,91.45,91.01,91.39,22577.0,76.4201,76.7812,76.4117,76.7308,22577.0
2020-11-04 11:00:00,91.37,91.51,91.29,91.43,32323.0,76.714,76.8315,76.6468,76.7644,32323.0
2020-11-04 11:10:00,91.45,91.54,91.15,91.48,20355.0,76.7812,76.8567,76.5293,76.8063,20355.0
2020-11-04 11:20:00,91.45,91.73,91.35,91.71,21426.0,76.7812,77.0162,76.6972,76.9994,21426.0
2020-11-04 11:30:00,91.73,91.95,91.39,91.47,24129.0,77.0162,77.2009,76.7308,76.7979,24129.0
2020-11-04 11:40:00,91.47,91.55,91.21,91.37,29290.0,76.7979,76.8651,76.5796,76.714,29290.0
2020-11-04 11:50:00,91.46,91.82,91.4,91.71,22993.0,76.7895,77.0918,76.7392,76.9994,22993.0
2020-11-04 12:00:00,91.72,91.79,91.61,91.69,19370.0,77.0078,77.0666,76.9155,76.9827,19370.0
2020-11-04 12:10:00,91.65,91.77,91.58,91.71,23011.0,76.9491,77.0498,76.8903,76.9994,23011.0
2020-11-04 12:20:00,91.7,91.88,91.54,91.54,28134.0,76.9911,77.1422,76.8567,76.8567,28134.0
2020-11-04 12:30:00,91.59,91.71,91.53,91.68,23194.0,76.8987,76.9994,76.8483,76.9743,23194.0
2020-11-04 12:40:00,91.69,91.82,91.56,91.58,16334.0,76.9827,77.0918,76.8735,76.8903,16334.0
2020-11-04 12:50:00,91.59,91.59,91.32,91.4,11615.0,76.8987,76.8987,76.672,76.7392,11615.0
2020-11-04 13:00:00,91.43,91.55,91.36,91.4,20080.0,76.7644,76.8651,76.7056,76.7392,20080.0
2020-11-04 13:10:00,91.39,91.52,91.29,91.29,15474.0,76.7308,76.8399,76.6468,76.6468,15474.0
2020-11-04 13:20:00,91.29,91.41,91.24,91.38,20982.0,76.6468,76.7476,76.6048,76.7224,20982.0
2020-11-04 13:30:00,91.39,91.59,91.28,91.29,36499.0,76.7308,76.8987,76.6384,76.6468,36499.0
2020-11-04 13:40:00,91.29,91.35,90.97,91.0,73389.0,76.6468,76.6972,76.3781,76.4033,73389.0
2020-11-04 13:50:00,91.01,91.09,90.82,90.84,37501.0,76.4117,76.4789,76.2522,76.269,37501.0
2020-11-04 14:00:00,90.84,90.98,90.8,90.82,42952.0,76.269,76.3865,76.2354,76.2522,42952.0
2020-11-04 14:10:00,90.85,90.88,90.66,90.66,37633.0,76.2774,76.3026,76.1179,76.1179,37633.0
2020-11-04 14:20:00,90.65,90.71,90.46,90.59,79304.0,76.1095,76.1598,75.95,76.0591,79304.0
2020-11-04 14:30:00,90.61,90.83,90.52,90.74,75803.0,76.0759,76.2606,76.0003,76.185,75803.0
2020-11-04 14:40:00,90.73,90.79,90.55,90.64,26230.0,76.1766,76.227,76.0255,76.1011,26230.0
2020-11-04 14:50:00,90.68,90.74,90.48,90.48,22926.0,76.1347,76.185,75.9667,75.9667,22926.0
2020-11-04 15:00:00,90.48,90.53,90.22,90.33,22248.0,75.9667,76.0087,75.7484,75.8408,22248.0
2020-11-04 15:10:00,90.3,90.43,90.18,90.34,24337.0,75.8156,75.9248,75.7149,75.8492,24337.0
2020-11-04 15:20:00,90.36,90.45,90.27,90.33,36844.0,75.866,75.9416,75.7904,75.8408,36844.0
2020-11-04 15:30:00,90.34,90.39,90.15,90.23,37045.0,75.8492,75.8912,75.6897,75.7568,37045.0
2020-11-04 15:40:00,90.23,90.43,90.13,90.16,72622.0,75.7568,75.9248,75.6729,75.6981,72622.0
2020-11-04 15:50:00,90.13,90.26,89.99,90.14,255828.0,75.6729,75.782,75.5553,75.6813,255828.0
2020-11-05 09:30:00,91.08,91.43,90.76,91.39,57739.0,76.4705,76.7644,76.2018,76.7308,57739.0
2020-11-05 09:40:00,91.39,91.55,91.19,91.3,46305.0,76.7308,76.8651,76.5629,76.6552,46305.0
2020-11-05 09:50:00,91.3,91.87,91.3,91.63,72232.0,76.6552,77.1338,76.6552,76.9323,72232.0
2020-11-05 10:00:00,91.66,91.94,91.48,91.79,47791.0,76.9575,77.1926,76.8063,77.0666,47791.0
2020-11-05 10:10:00,91.8,92.47,91.75,92.42,195022.0,77.075,77.6375,77.033,77.5956,195022.0
2020-11-05 10:20:00,92.44,92.83,92.39,92.71,51923.0,77.6124,77.9398,77.5704,77.839,51923.0
2020-11-05 10:30:00,92.7,92.7,92.3,92.39,33335.0,77.8306,77.8306,77.4948,77.5704,33335.0
2020-11-05 10:40:00,92.34,92.45,92.03,92.14,61766.0,77.5284,77.6207,77.2681,77.3605,61766.0
2020-11-05 10:50:00,92.14,92.2,91.97,92.12,15486.0,77.3605,77.4108,77.2177,77.3437,15486.0
2020-11-05 11:00:00,92.13,92.26,92.01,92.11,24370.0,77.3521,77.4612,77.2513,77.3353,24370.0
2020-11-05 11:10:00,92.13,92.17,91.88,91.88,31298.0,77.3521,77.3857,77.1422,77.1422,31298.0
2020-11-05 11:20:00,91.85,91.92,91.75,91.81,13842.0,77.117,77.1758,77.033,77.0834,13842.0
2020-11-05 11:30:00,91.85,92.13,91.83,92.04,23358.0,77.117,77.3521,77.1002,77.2765,23358.0
2020-11-05 11:40:00,92.04,92.09,91.82,91.84,28495.0,77.2765,77.3185,77.0918,77.1086,28495.0
2020-11-05 11:50:00,91.82,91.87,91.72,91.8,21873.0,77.0918,77.1338,77.0078,77.075,21873.0
2020-11-05 12:00:00,91.82,91.9,91.49,91.52,23640.0,77.0918,77.159,76.8147,76.8399,23640.0
2020-11-05 12:10:00,91.51,91.54,91.05,91.19,55891.0,76.8315,76.8567,76.4453,76.5629,55891.0
2020-11-05 12:20:00,91.18,91.28,91.04,91.25,51352.0,76.5545,76.6384,76.4369,76.6132,51352.0
2020-11-05 12:30:00,91.27,91.56,91.23,91.45,42453.0,76.63,76.8735,76.5964,76.7812,42453.0
2020-11-05 12:40:00,91.45,91.64,91.4,91.63,39124.0,76.7812,76.9407,76.7392,76.9323,39124.0
2020-11-05 12:50:00,91.63,91.67,91.49,91.65,55136.0,76.9323,76.9659,76.8147,76.9491,55136.0
2020-11-05 13:00:00,91.66,91.85,91.65,91.79,40328.0,76.9575,77.117,76.9491,77.0666,40328.0
2020-11-05 13:10:00,91.79,91.92,91.63,91.64,36976.0,77.0666,77.1758,76.9323,76.9407,36976.0
2020-11-05 13:20:00,91.66,91.71,91.57,91.65,15944.0,76.9575,76.9994,76.8819,76.9491,15944.0
2020-11-05 13:30:00,91.7,91.76,91.64,91.72,26734.0,76.9911,77.0414,76.9407,77.0078,26734.0
2020-11-05 13:40:00,91.74,91.74,91.47,91.59,38685.0,77.0246,77.0246,76.7979,76.8987,38685.0
2020-11-05 13:50:00,91.59,91.67,91.49,91.55,37310.0,76.8987,76.9659,76.8147,76.8651,37310.0
2020-11-05 14:00:00,91.55,91.74,91.5,91.57,28437.0,76.8651,77.0246,76.8231,76.8819,28437.0
2020-11-05 14:10:00,91.54,91.56,91.34,91.36,27123.0,76.8567,76.8735,76.6888,76.7056,27123.0
2020-11-05 14:20:00,91.35,91.58,91.29,91.55,81324.0,76.6972,76.8903,76.6468,76.8651,81324.0
2020-11-05 14:30:00,91.53,91.7,91.53,91.64,24316.0,76.8483,76.9911,76.8483,76.9407,24316.0
2020-11-05 14:40:00,91.65,91.7,91.53,91.6,26413.0,76.9491,76.9911,76.8483,76.9071,26413.0
2020-11-05 14:50:00,91.57,91.76,91.52,91.64,35864.0,76.8819,77.0414,76.8399,76.9407,35864.0
2020-11-05 15:00:00,91.61,91.61,91.35,91.38,49164.0,76.9155,76.9155,76.6972,76.7224,49164.0
2020-11-05 15:10:00,91.41,91.51,91.33,91.44,34350.0,76.7476,76.8315,76.6804,76.7728,34350.0
2020-11-05 15:20:00,91.42,91.9,91.42,91.9,51002.0,76.756,77.159,76.756,77.159,51002.0
2020-11-05 15:30:00,91.9,91.9,91.01,91.05,60828.0,77.159,77.159,76.4117,76.4453,60828.0
2020-11-05 15:40:00,91.03,91.07,90.66,90.72,113721.0,76.4285,76.4621,76.1179,76.1682,113721.0
2020-11-05 15:50:00,90.7,90.83,90.58,90.65,277666.0,76.1515,76.2606,76.0507,76.1095,277666.0
2020-11-06 09:30:00,91.11,91.47,90.47,90.77,53000.0,76.4957,76.7979,75.9583,76.2102,53000.0
2020-11-06 09:40:00,90.79,91.62,90.79,91.4,31882.0,76.227,76.9239,76.227,76.7392,31882.0
2020-11-06 09:50:00,91.4,91.62,91.17,91.54,43464.0,76.7392,76.9239,76.5461,76.8567,43464.0
2020-11-06 10:00:00,91.59,91.63,91.43,91.56,37087.0,76.8987,76.9323,76.7644,76.8735,37087.0
2020-11-06 10:10:00,91.56,91.91,91.53,91.72,27539.0,76.8735,77.1674,76.8483,77.0078,27539.0
2020-11-06 10:20:00,91.75,91.79,91.46,91.65,17434.0,77.033,77.0666,76.7895,76.9491,17434.0
2020-11-06 10:30:00,91.6,91.72,91.37,91.39,23855.0,76.9071,77.0078,76.714,76.7308,23855.0
2020-11-06 10:40:00,91.41,91.56,91.38,91.51,21498.0,76.7476,76.8735,76.7224,76.8315,21498.0
2020-11-06 10:50:00,91.53,91.67,91.17,91.28,24772.0,76.8483,76.9659,76.5461,76.6384,24772.0
2020-11-06 11:00:00,91.28,91.83,91.25,91.81,18851.0,76.6384,77.1002,76.6132,77.0834,18851.0
2020-11-06 11:10:00,91.81,91.89,91.57,91.65,52756.0,77.0834,77.1506,76.8819,76.9491,52756.0
2020-11-06 11:20:00,91.63,91.73,91.2,91.27,30571.0,76.9323,77.0162,76.5713,76.63,30571.0
2020-11-06 11:30:00,91.28,91.56,91.2,91.39,22526.0,76.6384,76.8735,76.5713,76.7308,22526.0
2020-11-06 11:40:00,91.4,91.4,91.07,91.23,34603.0,76.7392,76.7392,76.4621,76.5964,34603.0
2020-11-06 11:50:00,91.25,91.29,91.09,91.13,19887.0,76.6132,76.6468,76.4789,76.5125,19887.0
2020-11-06 12:00:00,91.15,91.27,91.01,91.27,33019.0,76.5293,76.63,76.4117,76.63,33019.0
2020-11-06 12:10:00,91.28,91.38,91.15,91.19,20566.0,76.6384,76.7224,76.5293,76.5629,20566.0
2020-11-06 12:20:00,91.2,91.31,91.14,91.15,11331.0,76.5713,76.6636,76.5209,76.5293,11331.0
2020-11-06 12:30:00,91.16,91.21,91.1,91.1,17142.0,76.5377,76.5796,76.4873,76.4873,17142.0
2020-11-06 12:40:00,91.12,91.18,91.09,91.13,12974.0,76.5041,76.5545,76.4789,76.5125,12974.0
2020-11-06 12:50:00,91.12,91.23,91.08,91.15,12846.0,76.5041,76.5964,76.4705,76.5293,12846.0
2020-11-06 13:00:00,91.15,91.27,91.1,91.27,10989.0,76.5293,76.63,76.4873,76.63,10989.0
2020-11-06 13:10:00,91.25,91.43,91.24,91.37,20565.0,76.6132,76.7644,76.6048,76.714,20565.0
2020-11-06 13:20:00,91.35,91.35,91.14,91.14,20753.0,76.6972,76.6972,76.5209,76.5209,20753.0
2020-11-06 13:30:00,91.15,91.18,90.95,91.05,28154.0,76.5293,76.5545,76.3614,76.4453,28154.0
2020-11-06 13:40:00,91.05,91.09,90.91,90.92,23852.0,76.4453,76.4789,76.3278,76.3362,23852.0
2020-11-06 13:50:00,90.93,91.09,90.91,91.04,18232.0,76.3446,76.4789,76.3278,76.4369,18232.0
2020-11-06 14:00:00,91.01,91.13,91.0,91.11,20207.0,76.4117,76.5125,76.4033,76.4957,20207.0
2020-11-06 14:10:00,91.11,91.13,91.01,91.08,15129.0,76.4957,76.5125,76.4117,76.4705,15129.0
2020-11-06 14:20:00,91.06,91.22,91.05,91.07,24070.0,76.4537,76.588,76.4453,76.4621,24070.0
2020-11-06 14:30:00,91.1,91.16,91.04,91.09,16418.0,76.4873,76.5377,76.4369,76.4789,16418.0
2020-11-06 14:40:00,91.1,91.14,90.93,90.93,17203.0,76.4873,76.5209,76.3446,76.3446,17203.0
2020-11-06 14:50:00,90.94,90.99,90.87,90.89,27871.0,76.353,76.3949,76.2942,76.311,27871.0
2020-11-06 15:00:00,90.88,90.93,90.77,90.85,25170.0,76.3026,76.3446,76.2102,76.2774,25170.0
2020-11-06 15:10:00,90.82,90.95,90.81,90.94,37167.0,76.2522,76.3614,76.2438,76.353,37167.0
2020-11-06 15:20:00,90.94,91.07,90.85,90.97,37688.0,76.353,76.4621,76.2774,76.3781,37688.0
2020-11-06 15:30:00,90.96,91.14,90.93,90.98,51417.0,76.3697,76.5209,76.3446,76.3865,51417.0
2020-11-06 15:40:00,90.98,91.2,90.98,91.09,71274.0,76.3865,76.5713,76.3865,76.4789,71274.0
2020-11-06 15:50:00,91.11,91.18,90.84,90.9,195312.0,76.4957,76.5545,76.269,76.3194,195312.0
2020-11-09 09:30:00,92.1,94.06,92.0,93.59,121451.0,77.9609,79.62,77.8762,79.2221,121451.0
2020-11-09 09:40:00,93.65,94.21,93.4,93.97,105871.0,79.2729,79.7469,79.0613,79.5438,105871.0
2020-11-09 09:50:00,94.03,94.09,93.37,93.73,82733.0,79.5946,79.6454,79.0359,79.3406,82733.0
2020-11-09 10:00:00,93.84,94.15,93.04,93.2,89244.0,79.4337,79.6961,78.7565,78.892,89244.0
2020-11-09 10:10:00,93.15,93.34,92.61,92.79,59084.0,78.8497,79.0105,78.3926,78.5449,59084.0
2020-11-09 10:20:00,92.84,92.98,92.21,92.27,75308.0,78.5873,78.7058,78.054,78.1048,75308.0
2020-11-09 10:30:00,92.3,92.62,91.66,91.87,65873.0,78.1302,78.401,77.5884,77.7662,65873.0
2020-11-09 10:40:00,91.83,92.07,91.46,91.67,131508.0,77.7323,77.9355,77.4191,77.5969,131508.0
2020-11-09 10:50:00,91.7,91.9,91.46,91.72,119716.0,77.6223,77.7916,77.4191,77.6392,119716.0
2020-11-09 11:00:00,91.67,91.91,91.5,91.83,78279.0,77.5969,77.8,77.453,77.7323,78279.0
2020-11-09 11:10:00,91.8,91.94,91.54,91.74,58899.0,77.7069,77.8254,77.4868,77.6561,58899.0
2020-11-09 11:20:00,91.72,92.09,91.47,92.09,31474.0,77.6392,77.9524,77.4276,77.9524,31474.0
2020-11-09 11:30:00,92.14,92.5,92.11,92.5,19000.0,77.9947,78.2994,77.9693,78.2994,19000.0
2020-11-09 11:40:00,92.48,92.49,92.16,92.28,17521.0,78.2825,78.291,78.0116,78.1132,17521.0
2020-11-09 11:50:00,92.19,92.19,91.62,91.81,45427.0,78.037,78.037,77.5545,77.7154,45427.0
2020-11-09 12:00:00,91.87,92.25,91.83,92.1,36297.0,77.7662,78.0878,77.7323,77.9609,36297.0
2020-11-09 12:10:00,92.08,92.23,91.96,92.07,36980.0,77.9439,78.0709,77.8423,77.9355,36980.0
2020-11-09 12:20:00,92.09,92.26,91.98,92.19,49236.0,77.9524,78.0963,77.8593,78.037,49236.0
2020-11-09 12:30:00,92.21,92.29,92.15,92.24,39790.0,78.054,78.1217,78.0032,78.0794,39790.0
2020-11-09 12:40:00,92.23,92.43,92.14,92.38,18711.0,78.0709,78.2402,77.9947,78.1979,18711.0
2020-11-09 12:50:00,92.39,92.52,92.31,92.45,15537.0,78.2063,78.3164,78.1386,78.2571,15537.0
2020-11-09 13:00:00,92.47,92.65,92.35,92.35,25486.0,78.2741,78.4264,78.1725,78.1725,25486.0
2020-11-09 13:10:00,92.37,92.5,92.28,92.42,16342.0,78.1894,78.2994,78.1132,78.2317,16342.0
2020-11-09 13:20:00,92.43,92.47,92.21,92.27,28112.0,78.2402,78.2741,78.054,78.1048,28112.0
2020-11-09 13:30:00,92.25,92.3,92.06,92.07,24037.0,78.0878,78.1302,77.927,77.9355,24037.0
2020-11-09 13:40:00,92.05,92.05,91.67,91.77,39376.0,77.9185,77.9185,77.5969,77.6815,39376.0
2020-11-09 13:50:00,91.78,91.89,91.59,91.65,37169.0,77.69,77.7831,77.5292,77.5799,37169.0
2020-11-09 14:00:00,91.68,91.73,91.29,91.31,61862.0,77.6053,77.6477,77.2752,77.2921,61862.0
2020-11-09 14:10:00,91.29,91.36,91.11,91.11,34470.0,77.2752,77.3345,77.1228,77.1228,34470.0
2020-11-09 14:20:00,91.11,91.31,91.04,91.19,39434.0,77.1228,77.2921,77.0636,77.1906,39434.0
2020-11-09 14:30:00,91.22,91.41,91.11,91.29,47454.0,77.216,77.3768,77.1228,77.2752,47454.0
2020-11-09 14:40:00,91.29,91.74,91.24,91.74,34637.0,77.2752,77.6561,77.2329,77.6561,34637.0
2020-11-09 14:50:00,91.74,91.77,91.51,91.59,32470.0,77.6561,77.6815,77.4614,77.5292,32470.0
2020-11-09 15:00:00,91.55,91.61,91.39,91.44,31714.0,77.4953,77.5461,77.3599,77.4022,31714.0
2020-11-09 15:10:00,91.46,91.74,91.37,91.46,29255.0,77.4191,77.6561,77.3429,77.4191,29255.0
2020-11-09 15:20:00,91.46,91.47,91.24,91.24,52047.0,77.4191,77.4276,77.2329,77.2329,52047.0
2020-11-09 15:30:00,91.31,91.4,90.99,91.26,125160.0,77.2921,77.3683,77.0213,77.2498,125160.0
2020-11-09 15:40:00,91.23,91.26,90.7,90.72,90475.0,77.2244,77.2498,76.7758,76.7927,90475.0
2020-11-09 15:50:00,90.71,90.71,90.03,90.21,291157.0,76.7842,76.7842,76.2086,76.361,291157.0
2020-11-10 09:30:00,90.04,90.67,89.68,89.78,72590.0,76.2171,76.7504,75.9124,75.997,72590.0
2020-11-10 09:40:00,89.79,90.22,89.38,90.22,50675.0,76.0055,76.3695,75.6584,76.3695,50675.0
2020-11-10 09:50:00,90.2,90.2,89.9,90.1,24576.0,76.3525,76.3525,76.0986,76.2679,24576.0
2020-11-10 10:00:00,90.14,90.59,89.98,90.55,22901.0,76.3018,76.6827,76.1663,76.6488,22901.0
2020-11-10 10:10:00,90.55,90.74,90.06,90.28,26726.0,76.6488,76.8096,76.234,76.4203,26726.0
2020-11-10 10:20:00,90.31,90.59,90.09,90.47,18529.0,76.4457,76.6827,76.2594,76.5811,18529.0
2020-11-10 10:30:00,90.52,90.67,90.26,90.57,24050.0,76.6234,76.7504,76.4033,76.6657,24050.0
2020-11-10 10:40:00,90.61,90.74,90.47,90.72,23503.0,76.6996,76.8096,76.5811,76.7927,23503.0
2020-11-10 10:50:00,90.75,90.89,90.2,90.26,21070.0,76.8181,76.9366,76.3525,76.4033,21070.0
2020-11-10 11:00:00,90.29,90.4,90.07,90.09,18660.0,76.4287,76.5218,76.2425,76.2594,18660.0
2020-11-10 11:10:00,90.06,90.54,90.02,90.39,22272.0,76.234,76.6403,76.2002,76.5134,22272.0
2020-11-10 11:20:00,90.37,90.44,90.18,90.38,18208.0,76.4964,76.5557,76.3356,76.5049,18208.0
2020-11-10 11:30:00,90.38,90.49,89.95,89.98,18887.0,76.5049,76.598,76.1409,76.1663,18887.0
2020-11-10 11:40:00,89.98,90.22,89.94,90.11,22074.0,76.1663,76.3695,76.1325,76.2764,22074.0
2020-11-10 11:50:00,90.13,90.29,90.04,90.23,19786.0,76.2933,76.4287,76.2171,76.3779,19786.0
2020-11-10 12:00:00,90.22,90.74,90.06,90.71,85148.0,76.3695,76.8096,76.234,76.7842,85148.0
2020-11-10 12:10:00,90.69,90.91,90.58,90.9,25903.0,76.7673,76.9535,76.6742,76.9451,25903.0
2020-11-10 12:20:00,90.9,91.1,90.89,91.01,16319.0,76.9451,77.1144,76.9366,77.0382,16319.0
2020-11-10 12:30:00,91.03,91.05,90.84,90.99,31860.0,77.0551,77.0721,76.8943,77.0213,31860.0
2020-11-10 12:40:00,90.92,90.98,90.75,90.83,14821.0,76.962,77.0128,76.8181,76.8858,14821.0
2020-11-10 12:50:00,90.8,90.81,90.58,90.59,10761.0,76.8604,76.8689,76.6742,76.6827,10761.0
2020-11-10 13:00:00,90.59,90.92,90.59,90.85,12732.0,76.6827,76.962,76.6827,76.9028,12732.0
2020-11-10 13:10:00,90.85,90.87,90.68,90.8,13328.0,76.9028,76.9197,76.7589,76.8604,13328.0
2020-11-10 13:20:00,90.83,90.84,90.58,90.58,14799.0,76.8858,76.8943,76.6742,76.6742,14799.0
2020-11-10 13:30:00,90.58,90.58,90.36,90.49,33046.0,76.6742,76.6742,76.488,76.598,33046.0
2020-11-10 13:40:00,90.48,90.93,90.44,90.89,24893.0,76.5896,76.9705,76.5557,76.9366,24893.0
2020-11-10 13:50:00,90.9,91.29,90.85,91.27,21519.0,76.9451,77.2752,76.9028,77.2583,21519.0
2020-11-10 14:00:00,91.25,91.45,91.14,91.44,21551.0,77.2413,77.4106,77.1482,77.4022,21551.0
2020-11-10 14:10:00,91.44,91.5,91.21,91.41,25160.0,77.4022,77.453,77.2075,77.3768,25160.0
2020-11-10 14:20:00,91.42,91.63,91.38,91.52,37643.0,77.3853,77.563,77.3514,77.4699,37643.0
2020-11-10 14:30:00,91.55,91.61,91.43,91.59,19064.0,77.4953,77.5461,77.3937,77.5292,19064.0
2020-11-10 14:40:00,91.56,91.74,91.3,91.36,44473.0,77.5038,77.6561,77.2837,77.3345,44473.0
2020-11-10 14:50:00,91.38,91.49,91.29,91.38,23826.0,77.3514,77.4445,77.2752,77.3514,23826.0
2020-11-10 15:00:00,91.35,91.38,91.14,91.36,34796.0,77.326,77.3514,77.1482,77.3345,34796.0
2020-11-10 15:10:00,91.37,91.37,91.16,91.24,27715.0,77.3429,77.3429,77.1652,77.2329,27715.0
2020-11-10 15:20:00,91.26,91.45,91.23,91.38,68136.0,77.2498,77.4106,77.2244,77.3514,68136.0
2020-11-10 15:30:00,91.37,91.38,91.03,91.04,59884.0,77.3429,77.3514,77.0551,77.0636,59884.0
2020-11-10 15:40:00,91.05,91.36,91.05,91.36,46519.0,77.0721,77.3345,77.0721,77.3345,46519.0
2020-11-10 15:50:00,91.38,91.39,90.68,90.79,351722.0,77.3514,77.3599,76.7589,76.852,351722.0
2020-11-11 09:30:00,91.27,91.35,90.79,91.15,36529.0,77.2583,77.326,76.852,77.1567,36529.0
2020-11-11 09:40:00,91.09,91.59,91.09,91.41,33421.0,77.1059,77.5292,77.1059,77.3768,33421.0
2020-11-11 09:50:00,91.37,91.59,91.3,91.52,45658.0,77.3429,77.5292,77.2837,77.4699,45658.0
2020-11-11 10:00:00,91.47,91.58,91.28,91.38,19051.0,77.4276,77.5207,77.2667,77.3514,19051.0
2020-11-11 10:10:00,91.35,91.62,91.27,91.59,26919.0,77.326,77.5545,77.2583,77.5292,26919.0
2020-11-11 10:20:00,91.6,91.89,91.6,91.72,17748.0,77.5376,77.7831,77.5376,77.6392,17748.0
2020-11-11 10:30:00,91.72,91.75,91.45,91.48,28035.0,77.6392,77.6646,77.4106,77.436,28035.0
2020-11-11 10:40:00,91.5,91.8,91.44,91.78,16571.0,77.453,77.7069,77.4022,77.69,16571.0
2020-11-11 10:50:00,91.78,91.86,91.72,91.75,14694.0,77.69,77.7577,77.6392,77.6646,14694.0
2020-11-11 11:00:00,91.72,91.87,91.66,91.87,16806.0,77.6392,77.7662,77.5884,77.7662,16806.0
2020-11-11 11:10:00,91.85,92.02,91.75,91.97,30949.0,77.7492,77.8931,77.6646,77.8508,30949.0
2020-11-11 11:20:00,91.98,92.0,91.59,91.68,23200.0,77.8593,77.8762,77.5292,77.6053,23200.0
2020-11-11 11:30:00,91.64,91.9,91.62,91.81,17858.0,77.5715,77.7916,77.5545,77.7154,17858.0
2020-11-11 11:40:00,91.83,91.92,91.77,91.88,31863.0,77.7323,77.8085,77.6815,77.7746,31863.0
2020-11-11 11:50:00,91.87,91.91,91.66,91.87,16547.0,77.7662,77.8,77.5884,77.7662,16547.0
2020-11-11 12:00:00,91.89,92.16,91.83,92.13,31989.0,77.7831,78.0116,77.7323,77.9863,31989.0
2020-11-11 12:10:00,92.13,92.13,92.0,92.06,21700.0,77.9863,77.9863,77.8762,77.927,21700.0
2020-11-11 12:20:00,92.06,92.07,91.96,91.97,32494.0,77.927,77.9355,77.8423,77.8508,32494.0
2020-11-11 12:30:00,91.97,92.27,91.97,92.18,21677.0,77.8508,78.1048,77.8508,78.0286,21677.0
2020-11-11 12:40:00,92.16,92.37,92.07,92.33,30656.0,78.0116,78.1894,77.9355,78.1555,30656.0
2020-11-11 12:50:00,92.33,92.55,92.29,92.45,22731.0,78.1555,78.3418,78.1217,78.2571,22731.0
2020-11-11 13:00:00,92.47,92.7,92.42,92.7,15346.0,78.2741,78.4687,78.2317,78.4687,15346.0
2020-11-11 13:10:00,92.68,92.71,92.55,92.65,16128.0,78.4518,78.4772,78.3418,78.4264,16128.0
2020-11-11 13:20:00,92.64,92.79,92.58,92.64,15045.0,78.418,78.5449,78.3672,78.418,15045.0
2020-11-11 13:30:00,92.65,92.73,92.16,92.17,40978.0,78.4264,78.4941,78.0116,78.0201,40978.0
2020-11-11 13:40:00,92.16,92.16,91.52,91.69,55093.0,78.0116,78.0116,77.4699,77.6138,55093.0
2020-11-11 13:50:00,91.66,91.66,91.4,91.4,21638.0,77.5884,77.5884,77.3683,77.3683,21638.0
2020-11-11 14:00:00,91.45,91.6,91.43,91.5,24021.0,77.4106,77.5376,77.3937,77.453,24021.0
2020-11-11 14:10:00,91.51,91.54,91.29,91.34,21655.0,77.4614,77.4868,77.2752,77.3175,21655.0
2020-11-11 14:20:00,91.36,91.38,90.91,90.99,26765.0,77.3345,77.3514,76.9535,77.0213,26765.0
2020-11-11 14:30:00,90.99,91.19,90.99,91.01,21635.0,77.0213,77.1906,77.0213,77.0382,21635.0
2020-11-11 14:40:00,91.02,91.13,90.94,90.95,24432.0,77.0467,77.1398,76.9789,76.9874,24432.0
2020-11-11 14:50:00,90.95,91.11,90.95,91.06,16824.0,76.9874,77.1228,76.9874,77.0805,16824.0
2020-11-11 15:00:00,91.07,91.12,90.94,91.07,18374.0,77.089,77.1313,76.9789,77.089,18374.0
2020-11-11 15:10:00,91.07,91.11,91.03,91.11,17984.0,77.089,77.1228,77.0551,77.1228,17984.0
2020-11-11 15:20:00,91.07,91.07,90.78,90.8,24238.0,77.089,77.089,76.8435,76.8604,24238.0
2020-11-11 15:30:00,90.78,91.0,90.73,90.92,30579.0,76.8435,77.0297,76.8012,76.962,30579.0
2020-11-11 15:40:00,90.92,91.02,90.86,90.91,42757.0,76.962,77.0467,76.9112,76.9535,42757.0
2020-11-11 15:50:00,90.98,91.18,90.9,91.14,116009.0,77.0128,77.1821,76.9451,77.1482,116009.0
2020-11-12 09:30:00,90.39,90.7,89.81,90.33,61655.0,76.5134,76.7758,76.0224,76.4626,61655.0
2020-11-12 09:40:00,90.42,90.69,90.33,90.38,13008.0,76.5388,76.7673,76.4626,76.5049,13008.0
2020-11-12 09:50:00,90.38,90.47,90.13,90.15,13181.0,76.5049,76.5811,76.2933,76.3102,13181.0
2020-11-12 10:00:00,90.09,90.21,89.93,90.11,51627.0,76.2594,76.361,76.124,76.2764,51627.0
2020-11-12 10:10:00,90.13,90.34,90.12,90.28,62366.0,76.2933,76.4711,76.2848,76.4203,62366.0
2020-11-12 10:20:00,90.32,90.42,90.13,90.22,11908.0,76.4541,76.5388,76.2933,76.3695,11908.0
2020-11-12 10:30:00,90.18,90.29,90.12,90.12,8740.0,76.3356,76.4287,76.2848,76.2848,8740.0
2020-11-12 10:40:00,90.14,90.42,90.04,90.39,13518.0,76.3018,76.5388,76.2171,76.5134,13518.0
2020-11-12 10:50:00,90.41,90.63,90.39,90.57,11184.0,76.5303,76.7165,76.5134,76.6657,11184.0
2020-11-12 11:00:00,90.54,90.88,90.46,90.83,14098.0,76.6403,76.9282,76.5726,76.8858,14098.0
2020-11-12 11:10:00,90.8,90.87,90.73,90.74,10218.0,76.8604,76.9197,76.8012,76.8096,10218.0
2020-11-12 11:20:00,90.78,90.79,90.64,90.65,10668.0,76.8435,76.852,76.725,76.7335,10668.0
2020-11-12 11:30:00,90.65,90.74,90.57,90.66,16356.0,76.7335,76.8096,76.6657,76.7419,16356.0
2020-11-12 11:40:00,90.67,90.8,90.62,90.64,11094.0,76.7504,76.8604,76.7081,76.725,11094.0
2020-11-12 11:50:00,90.62,90.64,90.53,90.56,7990.0,76.7081,76.725,76.6319,76.6573,7990.0
2020-11-12 12:00:00,90.54,90.58,90.45,90.48,11436.0,76.6403,76.6742,76.5642,76.5896,11436.0
2020-11-12 12:10:00,90.46,90.46,90.33,90.41,9057.0,76.5726,76.5726,76.4626,76.5303,9057.0
2020-11-12 12:20:00,90.46,90.57,90.33,90.36,10638.0,76.5726,76.6657,76.4626,76.488,10638.0
2020-11-12 12:30:00,90.37,90.42,90.24,90.25,12031.0,76.4964,76.5388,76.3864,76.3949,12031.0
2020-11-12 12:40:00,90.23,90.23,90.03,90.04,11487.0,76.3779,76.3779,76.2086,76.2171,11487.0
2020-11-12 12:50:00,90.02,90.26,89.96,90.15,13428.0,76.2002,76.4033,76.1494,76.3102,13428.0
2020-11-12 13:00:00,90.13,90.16,89.88,89.91,12064.0,76.2933,76.3187,76.0817,76.1071,12064.0
2020-11-12 13:10:00,89.89,89.91,89.65,89.67,13953.0,76.0901,76.1071,75.887,75.9039,13953.0
2020-11-12 13:20:00,89.7,89.86,89.52,89.6,20618.0,75.9293,76.0647,75.7769,75.8447,20618.0
2020-11-12 13:30:00,89.58,89.66,89.46,89.53,20215.0,75.8277,75.8954,75.7261,75.7854,20215.0
2020-11-12 13:40:00,89.48,89.54,89.4,89.48,17918.0,75.7431,75.7939,75.6754,75.7431,17918.0
2020-11-12 13:50:00,89.46,89.67,89.39,89.62,27919.0,75.7261,75.9039,75.6669,75.8616,27919.0
2020-11-12 14:00:00,89.59,89.7,89.42,89.42,28272.0,75.8362,75.9293,75.6923,75.6923,28272.0
2020-11-12 14:10:00,89.45,89.47,89.33,89.36,19182.0,75.7177,75.7346,75.6161,75.6415,19182.0
2020-11-12 14:20:00,89.37,89.48,89.33,89.34,19135.0,75.65,75.7431,75.6161,75.6246,19135.0
2020-11-12 14:30:00,89.33,89.54,89.26,89.49,37854.0,75.6161,75.7939,75.5569,75.7515,37854.0
2020-11-12 14:40:00,89.48,89.5,89.31,89.39,22985.0,75.7431,75.76,75.5992,75.6669,22985.0
2020-11-12 14:50:00,89.41,89.44,89.25,89.27,15676.0,75.6838,75.7092,75.5484,75.5653,15676.0
2020-11-12 15:00:00,89.26,89.31,88.98,88.98,23612.0,75.5569,75.5992,75.3198,75.3198,23612.0
2020-11-12 15:10:00,89.02,89.24,88.93,89.22,37955.0,75.3537,75.5399,75.2775,75.523,37955.0
2020-11-12 15:20:00,89.22,89.36,89.12,89.19,32834.0,75.523,75.6415,75.4383,75.4976,32834.0
2020-11-12 15:30:00,89.2,89.21,89.03,89.17,33243.0,75.5061,75.5145,75.3622,75.4807,33243.0
2020-11-12 15:40:00,89.17,89.18,88.84,88.94,42148.0,75.4807,75.4891,75.2013,75.286,42148.0
2020-11-12 15:50:00,88.98,89.71,88.98,89.65,166640.0,75.3198,75.9378,75.3198,75.887,166640.0
2020-11-13 09:30:00,90.02,90.26,89.66,90.1,42059.0,76.2002,76.4033,75.8954,76.2679,42059.0
2020-11-13 09:40:00,90.14,90.46,90.01,90.44,33390.0,76.3018,76.5726,76.1917,76.5557,33390.0
2020-11-13 09:50:00,90.33,90.35,90.12,90.29,16254.0,76.4626,76.4795,76.2848,76.4287,16254.0
2020-11-13 10:00:00,90.24,90.47,90.0,90.0,56234.0,76.3864,76.5811,76.1832,76.1832,56234.0
2020-11-13 10:10:00,90.0,90.05,89.68,89.75,20845.0,76.1832,76.2256,75.9124,75.9716,20845.0
2020-11-13 10:20:00,89.84,89.99,89.79,89.88,17855.0,76.0478,76.1748,76.0055,76.0817,17855.0
2020-11-13 10:30:00,89.88,90.27,89.83,90.12,21786.0,76.0817,76.4118,76.0393,76.2848,21786.0
2020-11-13 10:40:00,90.15,90.19,89.96,90.05,17751.0,76.3102,76.3441,76.1494,76.2256,17751.0
2020-11-13 10:50:00,89.98,90.07,89.85,89.88,33254.0,76.1663,76.2425,76.0563,76.0817,33254.0
2020-11-13 11:00:00,89.9,90.19,89.9,90.18,19171.0,76.0986,76.3441,76.0986,76.3356,19171.0
2020-11-13 11:10:00,90.12,90.15,89.97,90.04,13108.0,76.2848,76.3102,76.1579,76.2171,13108.0
2020-11-13 11:20:00,90.0,90.13,89.86,89.93,17784.0,76.1832,76.2933,76.0647,76.124,17784.0
2020-11-13 11:30:00,89.91,89.92,89.62,89.62,32572.0,76.1071,76.1155,75.8616,75.8616,32572.0
2020-11-13 11:40:00,89.65,89.72,89.58,89.6,14132.0,75.887,75.9462,75.8277,75.8447,14132.0
2020-11-13 11:50:00,89.59,89.84,89.59,89.73,12635.0,75.8362,76.0478,75.8362,75.9547,12635.0
2020-11-13 12:00:00,89.76,89.93,89.76,89.89,12295.0,75.9801,76.124,75.9801,76.0901,12295.0
2020-11-13 12:10:00,89.88,89.89,89.75,89.83,21060.0,76.0817,76.0901,75.9716,76.0393,21060.0
2020-11-13 12:20:00,89.83,89.83,89.6,89.63,15144.0,76.0393,76.0393,75.8447,75.87,15144.0
2020-11-13 12:30:00,89.63,89.81,89.56,89.7,47369.0,75.87,76.0224,75.8108,75.9293,47369.0
2020-11-13 12:40:00,89.68,89.74,89.59,89.73,13726.0,75.9124,75.9632,75.8362,75.9547,13726.0
2020-11-13 12:50:00,89.74,89.87,89.74,89.77,12096.0,75.9632,76.0732,75.9632,75.9886,12096.0
2020-11-13 13:00:00,89.79,89.93,89.73,89.92,15321.0,76.0055,76.124,75.9547,76.1155,15321.0
2020-11-13 13:10:00,89.93,90.16,89.89,90.1,17441.0,76.124,76.3187,76.0901,76.2679,17441.0
2020-11-13 13:20:00,90.11,90.19,90.02,90.15,114561.0,76.2764,76.3441,76.2002,76.3102,114561.0
2020-11-13 13:30:00,90.11,90.11,89.85,89.91,18891.0,76.2764,76.2764,76.0563,76.1071,18891.0
2020-11-13 13:40:00,89.89,89.91,89.75,89.79,26036.0,76.0901,76.1071,75.9716,76.0055,26036.0
2020-11-13 13:50:00,89.79,89.82,89.64,89.73,20094.0,76.0055,76.0309,75.8785,75.9547,20094.0
2020-11-13 14:00:00,89.71,89.87,89.68,89.85,19989.0,75.9378,76.0732,75.9124,76.0563,19989.0
2020-11-13 14:10:00,89.85,89.85,89.63,89.71,41909.0,76.0563,76.0563,75.87,75.9378,41909.0
2020-11-13 14:20:00,89.72,89.87,89.61,89.68,57336.0,75.9462,76.0732,75.8531,75.9124,57336.0
2020-11-13 14:30:00,89.71,89.75,89.64,89.64,16820.0,75.9378,75.9716,75.8785,75.8785,16820.0
2020-11-13 14:40:00,89.65,89.67,89.39,89.39,25333.0,75.887,75.9039,75.6669,75.6669,25333.0
2020-11-13 14:50:00,89.38,89.58,89.33,89.46,17196.0,75.6584,75.8277,75.6161,75.7261,17196.0
2020-11-13 15:00:00,89.46,89.54,89.41,89.51,16680.0,75.7261,75.7939,75.6838,75.7685,16680.0
2020-11-13 15:10:00,89.52,89.53,89.3,89.31,31387.0,75.7769,75.7854,75.5907,75.5992,31387.0
2020-11-13 15:20:00,89.32,89.42,89.2,89.4,50304.0,75.6076,75.6923,75.5061,75.6754,50304.0
2020-11-13 15:30:00,89.41,89.63,89.39,89.62,54617.0,75.6838,75.87,75.6669,75.8616,54617.0
2020-11-13 15:40:00,89.65,89.9,89.63,89.83,61090.0,75.887,76.0986,75.87,76.0393,61090.0
2020-11-13 15:50:00,89.85,90.02,89.72,89.87,128426.0,76.0563,76.2002,75.9462,76.0732,128426.0
2020-11-16 09:30:00,89.27,89.81,89.05,89.16,125568.0,75.5653,76.0224,75.3791,75.4722,125568.0
2020-11-16 09:40:00,89.17,89.2,88.73,89.1,95488.0,75.4807,75.5061,75.1082,75.4214,95488.0
2020-11-16 09:50:00,89.07,89.48,88.99,89.21,50263.0,75.396,75.7431,75.3283,75.5145,50263.0
2020-11-16 10:00:00,89.19,89.19,88.5,88.52,42420.0,75.4976,75.4976,74.9135,74.9305,42420.0
2020-11-16 10:10:00,88.49,88.63,88.32,88.32,46634.0,74.9051,75.0236,74.7612,74.7612,46634.0
2020-11-16 10:20:00,88.3,88.39,88.0,88.11,44870.0,74.7442,74.8204,74.4903,74.5834,44870.0
2020-11-16 10:30:00,88.11,88.49,88.05,88.38,49588.0,74.5834,74.9051,74.5326,74.8119,49588.0
2020-11-16 10:40:00,88.35,88.42,88.17,88.25,28031.0,74.7866,74.8458,74.6342,74.7019,28031.0
2020-11-16 10:50:00,88.27,88.38,88.17,88.35,28560.0,74.7188,74.8119,74.6342,74.7866,28560.0
2020-11-16 11:00:00,88.32,88.68,88.21,88.61,82841.0,74.7612,75.0659,74.668,75.0066,82841.0
2020-11-16 11:10:00,88.59,88.67,88.35,88.4,77901.0,74.9897,75.0574,74.7866,74.8289,77901.0
2020-11-16 11:20:00,88.4,88.47,88.3,88.39,53106.0,74.8289,74.8881,74.7442,74.8204,53106.0
2020-11-16 11:30:00,88.4,88.42,88.31,88.4,111030.0,74.8289,74.8458,74.7527,74.8289,111030.0
2020-11-16 11:40:00,88.4,88.66,88.4,88.48,56129.0,74.8289,75.049,74.8289,74.8966,56129.0
2020-11-16 11:50:00,88.47,88.49,88.17,88.34,99781.0,74.8881,74.9051,74.6342,74.7781,99781.0
2020-11-16 12:00:00,88.4,88.58,88.37,88.5,63906.0,74.8289,74.9812,74.8035,74.9135,63906.0
2020-11-16 12:10:00,88.5,88.54,88.34,88.36,40797.0,74.9135,74.9474,74.7781,74.795,40797.0
2020-11-16 12:20:00,88.35,88.53,88.29,88.45,84430.0,74.7866,74.9389,74.7358,74.8712,84430.0
2020-11-16 12:30:00,88.45,88.98,88.43,88.98,90808.0,74.8712,75.3198,74.8543,75.3198,90808.0
2020-11-16 12:40:00,89.0,89.05,88.88,88.9,60025.0,75.3368,75.3791,75.2352,75.2521,60025.0
2020-11-16 12:50:00,88.89,89.02,88.77,88.83,37978.0,75.2437,75.3537,75.1421,75.1929,37978.0
2020-11-16 13:00:00,88.81,88.92,88.7,88.78,39784.0,75.1759,75.269,75.0828,75.1505,39784.0
2020-11-16 13:10:00,88.78,88.81,88.61,88.68,39362.0,75.1505,75.1759,75.0066,75.0659,39362.0
2020-11-16 13:20:00,88.68,88.77,88.6,88.63,71811.0,75.0659,75.1421,74.9982,75.0236,71811.0
2020-11-16 13:30:00,88.63,88.77,88.57,88.57,68716.0,75.0236,75.1421,74.9728,74.9728,68716.0
2020-11-16 13:40:00,88.56,88.72,88.35,88.62,60403.0,74.9643,75.0998,74.7866,75.0151,60403.0
2020-11-16 13:50:00,88.61,88.89,88.61,88.89,57484.0,75.0066,75.2437,75.0066,75.2437,57484.0
2020-11-16 14:00:00,88.87,88.87,88.39,88.4,36637.0,75.2267,75.2267,74.8204,74.8289,36637.0
2020-11-16 14:10:00,88.39,88.41,88.24,88.31,263900.0,74.8204,74.8373,74.6934,74.7527,263900.0
2020-11-16 14:20:00,88.29,88.33,88.19,88.29,29426.0,74.7358,74.7696,74.6511,74.7358,29426.0
2020-11-16 14:30:00,88.3,88.56,88.3,88.49,31697.0,74.7442,74.9643,74.7442,74.9051,31697.0
2020-11-16 14:40:00,88.49,88.62,88.47,88.47,36467.0,74.9051,75.0151,74.8881,74.8881,36467.0
2020-11-16 14:50:00,88.48,88.58,88.48,88.52,41632.0,74.8966,74.9812,74.8966,74.9305,41632.0
2020-11-16 15:00:00,88.52,88.59,88.45,88.55,37083.0,74.9305,74.9897,74.8712,74.9559,37083.0
2020-11-16 15:10:00,88.54,88.72,88.54,88.7,53913.0,74.9474,75.0998,74.9474,75.0828,53913.0
2020-11-16 15:20:00,88.7,89.0,88.66,88.73,67796.0,75.0828,75.3368,75.049,75.1082,67796.0
2020-11-16 15:30:00,88.74,88.86,88.73,88.83,59132.0,75.1167,75.2183,75.1082,75.1929,59132.0
2020-11-16 15:40:00,88.84,89.24,88.81,89.19,110161.0,75.2013,75.5399,75.1759,75.4976,110161.0
2020-11-16 15:50:00,89.18,89.26,88.96,89.24,272406.0,75.4891,75.5569,75.3029,75.5399,272406.0
2020-11-17 09:30:00,88.9,88.9,88.41,88.58,89785.0,75.2521,75.2521,74.8373,74.9812,89785.0
2020-11-17 09:40:00,88.58,88.97,88.46,88.92,142227.0,74.9812,75.3114,74.8797,75.269,142227.0
2020-11-17 09:50:00,88.97,89.06,88.58,88.89,27809.0,75.3114,75.3876,74.9812,75.2437,27809.0
2020-11-17 10:00:00,88.91,89.18,88.1,88.1,52391.0,75.2606,75.4891,74.5749,74.5749,52391.0
2020-11-17 10:10:00,88.1,88.36,87.84,88.25,52406.0,74.5749,74.795,74.3548,74.7019,52406.0
2020-11-17 10:20:00,88.31,88.41,88.17,88.23,24239.0,74.7527,74.8373,74.6342,74.685,24239.0
2020-11-17 10:30:00,88.26,88.48,88.25,88.42,22668.0,74.7104,74.8966,74.7019,74.8458,22668.0
2020-11-17 10:40:00,88.42,88.42,88.17,88.3,30618.0,74.8458,74.8458,74.6342,74.7442,30618.0
2020-11-17 10:50:00,88.29,88.35,88.07,88.08,30087.0,74.7358,74.7866,74.5495,74.558,30087.0
2020-11-17 11:00:00,88.09,88.26,87.93,88.09,70013.0,74.5665,74.7104,74.431,74.5665,70013.0
2020-11-17 11:10:00,88.11,88.25,88.05,88.11,20889.0,74.5834,74.7019,74.5326,74.5834,20889.0
2020-11-17 11:20:00,88.14,88.58,88.12,88.52,47482.0,74.6088,74.9812,74.5919,74.9305,47482.0
2020-11-17 11:30:00,88.51,88.51,87.98,88.03,40253.0,74.922,74.922,74.4734,74.5157,40253.0
2020-11-17 11:40:00,88.0,88.07,87.82,87.9,36365.0,74.4903,74.5495,74.3379,74.4056,36365.0
2020-11-17 11:50:00,87.86,87.93,87.75,87.76,58725.0,74.3718,74.431,74.2787,74.2871,58725.0
2020-11-17 12:00:00,87.76,87.94,87.73,87.76,21177.0,74.2871,74.4395,74.2617,74.2871,21177.0
2020-11-17 12:10:00,87.72,87.94,87.6,87.85,31308.0,74.2533,74.4395,74.1517,74.3633,31308.0
2020-11-17 12:20:00,87.85,87.94,87.81,87.91,23555.0,74.3633,74.4395,74.3295,74.4141,23555.0
2020-11-17 12:30:00,87.91,88.03,87.9,87.98,12623.0,74.4141,74.5157,74.4056,74.4734,12623.0
2020-11-17 12:40:00,88.03,88.03,87.88,88.0,13288.0,74.5157,74.5157,74.3887,74.4903,13288.0
2020-11-17 12:50:00,87.98,88.02,87.86,87.88,16591.0,74.4734,74.5072,74.3718,74.3887,16591.0
2020-11-17 13:00:00,87.88,87.88,87.64,87.67,22778.0,74.3887,74.3887,74.1856,74.2109,22778.0
2020-11-17 13:10:00,87.67,87.74,87.6,87.66,26496.0,74.2109,74.2702,74.1517,74.2025,26496.0
2020-11-17 13:20:00,87.66,87.77,87.64,87.64,21582.0,74.2025,74.2956,74.1856,74.1856,21582.0
2020-11-17 13:30:00,87.63,87.85,87.57,87.76,29597.0,74.1771,74.3633,74.1263,74.2871,29597.0
2020-11-17 13:40:00,87.78,87.86,87.77,87.83,14595.0,74.3041,74.3718,74.2956,74.3464,14595.0
2020-11-17 13:50:00,87.82,87.86,87.54,87.65,84614.0,74.3379,74.3718,74.1009,74.194,84614.0
2020-11-17 14:00:00,87.62,87.8,87.59,87.7,39456.0,74.1686,74.321,74.1432,74.2363,39456.0
2020-11-17 14:10:00,87.71,87.73,87.6,87.6,21990.0,74.2448,74.2617,74.1517,74.1517,21990.0
2020-11-17 14:20:00,87.6,87.65,87.5,87.52,48232.0,74.1517,74.194,74.067,74.084,48232.0
2020-11-17 14:30:00,87.52,87.55,87.32,87.41,56758.0,74.084,74.1094,73.9147,73.9909,56758.0
2020-11-17 14:40:00,87.41,87.44,87.34,87.4,34246.0,73.9909,74.0163,73.9316,73.9824,34246.0
2020-11-17 14:50:00,87.4,87.67,87.33,87.65,61055.0,73.9824,74.2109,73.9231,74.194,61055.0
2020-11-17 15:00:00,87.66,87.69,87.54,87.61,24863.0,74.2025,74.2279,74.1009,74.1602,24863.0
2020-11-17 15:10:00,87.6,87.6,87.33,87.43,63781.0,74.1517,74.1517,73.9231,74.0078,63781.0
2020-11-17 15:20:00,87.41,87.42,87.11,87.14,98022.0,73.9909,73.9993,73.7369,73.7623,98022.0
2020-11-17 15:30:00,87.13,87.19,86.98,87.0,71313.0,73.7538,73.8046,73.6269,73.6438,71313.0
2020-11-17 15:40:00,86.98,87.0,86.65,86.76,72901.0,73.6269,73.6438,73.3475,73.4407,72901.0
2020-11-17 15:50:00,86.75,86.8,86.49,86.74,210546.0,73.4322,73.4745,73.2121,73.4237,210546.0
2020-11-18 09:30:00,87.28,87.28,86.54,86.58,97400.0,73.8808,73.8808,73.2544,73.2883,97400.0
2020-11-18 09:40:00,86.58,86.66,86.34,86.45,36072.0,73.2883,73.356,73.0851,73.1782,36072.0
2020-11-18 09:50:00,86.43,86.51,86.27,86.47,27816.0,73.1613,73.229,73.0259,73.1952,27816.0
2020-11-18 10:00:00,86.51,86.7,86.46,86.65,16990.0,73.229,73.3899,73.1867,73.3475,16990.0
2020-11-18 10:10:00,86.65,87.0,86.64,86.95,16719.0,73.3475,73.6438,73.3391,73.6015,16719.0
2020-11-18 10:20:00,86.96,86.97,86.66,86.77,30041.0,73.6099,73.6184,73.356,73.4491,30041.0
2020-11-18 10:30:00,86.77,86.86,86.68,86.81,33423.0,73.4491,73.5253,73.3729,73.483,33423.0
2020-11-18 10:40:00,86.82,86.84,86.56,86.62,18296.0,73.4914,73.5084,73.2714,73.3221,18296.0
2020-11-18 10:50:00,86.61,86.61,86.44,86.48,19627.0,73.3137,73.3137,73.1698,73.2036,19627.0
2020-11-18 11:00:00,86.48,86.64,86.46,86.46,34676.0,73.2036,73.3391,73.1867,73.1867,34676.0
2020-11-18 11:10:00,86.46,86.46,86.27,86.37,30002.0,73.1867,73.1867,73.0259,73.1105,30002.0
2020-11-18 11:20:00,86.37,86.45,86.3,86.37,26340.0,73.1105,73.1782,73.0513,73.1105,26340.0
2020-11-18 11:30:00,86.37,86.47,86.33,86.36,24683.0,73.1105,73.1952,73.0767,73.1021,24683.0
2020-11-18 11:40:00,86.34,86.34,86.13,86.17,15229.0,73.0851,73.0851,72.9074,72.9412,15229.0
2020-11-18 11:50:00,86.15,86.23,86.11,86.11,18874.0,72.9243,72.992,72.8904,72.8904,18874.0
2020-11-18 12:00:00,86.09,86.15,85.92,86.09,32287.0,72.8735,72.9243,72.7296,72.8735,32287.0
2020-11-18 12:10:00,86.08,86.09,85.86,85.9,13994.0,72.865,72.8735,72.6788,72.7127,13994.0
2020-11-18 12:20:00,85.92,85.94,85.77,85.79,10406.0,72.7296,72.7465,72.6026,72.6196,10406.0
2020-11-18 12:30:00,85.8,85.9,85.73,85.85,19322.0,72.628,72.7127,72.5688,72.6704,19322.0
2020-11-18 12:40:00,85.81,85.87,85.76,85.84,16520.0,72.6365,72.6873,72.5942,72.6619,16520.0
2020-11-18 12:50:00,85.83,85.86,85.75,85.75,10161.0,72.6534,72.6788,72.5857,72.5857,10161.0
2020-11-18 13:00:00,85.76,85.82,85.68,85.75,14764.0,72.5942,72.645,72.5265,72.5857,14764.0
2020-11-18 13:10:00,85.73,85.88,85.72,85.79,11271.0,72.5688,72.6957,72.5603,72.6196,11271.0
2020-11-18 13:20:00,85.79,85.99,85.78,85.95,14600.0,72.6196,72.7889,72.6111,72.755,14600.0
2020-11-18 13:30:00,85.94,85.96,85.79,85.79,17062.0,72.7465,72.7635,72.6196,72.6196,17062.0
2020-11-18 13:40:00,85.78,85.78,85.5,85.57,25635.0,72.6111,72.6111,72.3741,72.4333,25635.0
2020-11-18 13:50:00,85.55,85.72,85.46,85.49,89888.0,72.4164,72.5603,72.3402,72.3656,89888.0
2020-11-18 14:00:00,85.48,85.49,85.05,85.06,112309.0,72.3572,72.3656,71.9932,72.0016,112309.0
2020-11-18 14:10:00,85.06,85.14,84.83,84.85,59426.0,72.0016,72.0694,71.8069,71.8239,59426.0
2020-11-18 14:20:00,84.83,84.9,84.6,84.66,56961.0,71.8069,71.8662,71.6123,71.663,56961.0
2020-11-18 14:30:00,84.68,84.81,84.58,84.67,45601.0,71.68,71.79,71.5953,71.6715,45601.0
2020-11-18 14:40:00,84.69,84.73,84.39,84.39,66667.0,71.6884,71.7223,71.4345,71.4345,66667.0
2020-11-18 14:50:00,84.39,84.78,84.39,84.65,43508.0,71.4345,71.7646,71.4345,71.6546,43508.0
2020-11-18 15:00:00,84.65,84.68,84.54,84.58,31868.0,71.6546,71.68,71.5615,71.5953,31868.0
2020-11-18 15:10:00,84.59,84.85,84.58,84.76,58413.0,71.6038,71.8239,71.5953,71.7477,58413.0
2020-11-18 15:20:00,84.76,84.83,84.53,84.54,65632.0,71.7477,71.8069,71.553,71.5615,65632.0
2020-11-18 15:30:00,84.52,84.54,84.23,84.29,136664.0,71.5445,71.5615,71.2991,71.3498,136664.0
2020-11-18 15:40:00,84.33,84.5,84.29,84.34,65826.0,71.3837,71.5276,71.3498,71.3922,65826.0
2020-11-18 15:50:00,84.35,84.36,84.05,84.14,190908.0,71.4006,71.4091,71.1467,71.2229,190908.0
2020-11-19 09:30:00,83.33,83.69,82.45,83.07,261115.0,70.5372,70.842,69.7923,70.3171,261115.0
2020-11-19 09:40:00,83.04,83.31,82.84,83.14,103485.0,70.2917,70.5203,70.1224,70.3764,103485.0
2020-11-19 09:50:00,83.15,83.23,82.56,82.61,122632.0,70.3849,70.4526,69.8854,69.9278,122632.0
2020-11-19 10:00:00,82.63,82.65,82.36,82.49,110318.0,69.9447,69.9616,69.7161,69.8262,110318.0
2020-11-19 10:10:00,82.5,82.66,82.2,82.27,69453.0,69.8346,69.9701,69.5807,69.64,69453.0
2020-11-19 10:20:00,82.27,82.34,82.0,82.25,147769.0,69.64,69.6992,69.4114,69.623,147769.0
2020-11-19 10:30:00,82.26,82.38,81.98,82.34,109371.0,69.6315,69.7331,69.3945,69.6992,109371.0
2020-11-19 10:40:00,82.36,82.82,82.36,82.8,52927.0,69.7161,70.1055,69.7161,70.0886,52927.0
2020-11-19 10:50:00,82.79,82.79,82.34,82.35,49044.0,70.0801,70.0801,69.6992,69.7077,49044.0
2020-11-19 11:00:00,82.33,82.58,82.33,82.56,46579.0,69.6907,69.9024,69.6907,69.8854,46579.0
2020-11-19 11:10:00,82.55,82.82,82.42,82.77,55010.0,69.877,70.1055,69.7669,70.0632,55010.0
2020-11-19 11:20:00,82.78,82.79,82.55,82.56,34813.0,70.0717,70.0801,69.877,69.8854,34813.0
2020-11-19 11:30:00,82.56,82.56,82.25,82.26,47886.0,69.8854,69.8854,69.623,69.6315,47886.0
2020-11-19 11:40:00,82.27,82.6,82.25,82.57,38673.0,69.64,69.9193,69.623,69.8939,38673.0
2020-11-19 11:50:00,82.62,82.78,82.45,82.71,36687.0,69.9362,70.0717,69.7923,70.0124,36687.0
2020-11-19 12:00:00,82.71,82.88,82.63,82.84,48080.0,70.0124,70.1563,69.9447,70.1224,48080.0
2020-11-19 12:10:00,82.83,82.9,82.75,82.76,50612.0,70.114,70.1732,70.0463,70.0547,50612.0
2020-11-19 12:20:00,82.77,83.1,82.67,83.07,32645.0,70.0632,70.3425,69.9785,70.3171,32645.0
2020-11-19 12:30:00,83.07,83.08,82.77,82.87,39202.0,70.3171,70.3256,70.0632,70.1478,39202.0
2020-11-19 12:40:00,82.87,82.9,82.6,82.65,37196.0,70.1478,70.1732,69.9193,69.9616,37196.0
2020-11-19 12:50:00,82.65,82.65,82.52,82.57,16352.0,69.9616,69.9616,69.8516,69.8939,16352.0
2020-11-19 13:00:00,82.56,82.69,82.48,82.51,42165.0,69.8854,69.9955,69.8177,69.8431,42165.0
2020-11-19 13:10:00,82.52,82.6,82.49,82.6,21992.0,69.8516,69.9193,69.8262,69.9193,21992.0
2020-11-19 13:20:00,82.61,82.64,82.54,82.62,22895.0,69.9278,69.9532,69.8685,69.9362,22895.0
2020-11-19 13:30:00,82.62,82.63,82.5,82.56,21298.0,69.9362,69.9447,69.8346,69.8854,21298.0
2020-11-19 13:40:00,82.57,82.57,82.43,82.56,33005.0,69.8939,69.8939,69.7754,69.8854,33005.0
2020-11-19 13:50:00,82.55,82.73,82.52,82.68,24182.0,69.877,70.0293,69.8516,69.987,24182.0
2020-11-19 14:00:00,82.68,82.74,82.4,82.43,60211.0,69.987,70.0378,69.75,69.7754,60211.0
2020-11-19 14:10:00,82.43,82.5,82.25,82.49,69679.0,69.7754,69.8346,69.623,69.8262,69679.0
2020-11-19 14:20:00,82.49,82.67,82.48,82.65,41094.0,69.8262,69.9785,69.8177,69.9616,41094.0
2020-11-19 14:30:00,82.63,82.76,82.52,82.53,33554.0,69.9447,70.0547,69.8516,69.86,33554.0
2020-11-19 14:40:00,82.54,82.55,82.39,82.4,41069.0,69.8685,69.877,69.7415,69.75,41069.0
2020-11-19 14:50:00,82.4,82.4,82.24,82.26,78756.0,69.75,69.75,69.6146,69.6315,78756.0
2020-11-19 15:00:00,82.27,82.37,82.15,82.18,69647.0,69.64,69.7246,69.5384,69.5638,69647.0
2020-11-19 15:10:00,82.18,82.42,82.16,82.42,87123.0,69.5638,69.7669,69.5468,69.7669,87123.0
2020-11-19 15:20:00,82.43,82.61,82.35,82.38,147342.0,69.7754,69.9278,69.7077,69.7331,147342.0
2020-11-19 15:30:00,82.38,82.55,82.33,82.44,96577.0,69.7331,69.877,69.6907,69.7839,96577.0
2020-11-19 15:40:00,82.41,82.62,82.38,82.43,135890.0,69.7585,69.9362,69.7331,69.7754,135890.0
2020-11-19 15:50:00,82.42,82.65,82.36,82.42,315996.0,69.7669,69.9616,69.7161,69.7669,315996.0
2020-11-20 09:30:00,81.79,82.79,81.79,82.6,184140.0,69.2336,70.0801,69.2336,69.9193,184140.0
2020-11-20 09:40:00,82.6,82.75,82.06,82.06,85700.0,69.9193,70.0463,69.4622,69.4622,85700.0
2020-11-20 09:50:00,82.06,82.35,81.86,81.94,90997.0,69.4622,69.7077,69.2929,69.3606,90997.0
2020-11-20 10:00:00,81.93,81.99,81.5,81.5,69955.0,69.3521,69.4029,68.9882,68.9882,69955.0
2020-11-20 10:10:00,81.5,81.57,80.9,80.93,109064.0,68.9882,69.0474,68.4803,68.5057,109064.0
2020-11-20 10:20:00,80.91,81.33,80.9,81.23,84067.0,68.4887,68.8443,68.4803,68.7596,84067.0
2020-11-20 10:30:00,81.25,81.27,80.81,81.11,122118.0,68.7765,68.7935,68.4041,68.658,122118.0
2020-11-20 10:40:00,81.1,81.17,80.81,81.07,99272.0,68.6496,68.7088,68.4041,68.6242,99272.0
2020-11-20 10:50:00,81.08,81.57,81.08,81.56,113259.0,68.6326,69.0474,68.6326,69.039,113259.0
2020-11-20 11:00:00,81.58,82.0,81.52,81.97,159352.0,69.0559,69.4114,69.0051,69.386,159352.0
2020-11-20 11:10:00,81.96,82.12,81.73,81.74,56737.0,69.3775,69.513,69.1829,69.1913,56737.0
2020-11-20 11:20:00,81.73,81.93,81.72,81.9,78203.0,69.1829,69.3521,69.1744,69.3268,78203.0
2020-11-20 11:30:00,81.91,82.04,81.86,81.91,47360.0,69.3352,69.4453,69.2929,69.3352,47360.0
2020-11-20 11:40:00,81.9,82.7,81.79,81.83,45460.0,69.3268,70.0039,69.2336,69.2675,45460.0
2020-11-20 11:50:00,81.83,82.03,81.81,81.99,31256.0,69.2675,69.4368,69.2506,69.4029,31256.0
2020-11-20 12:00:00,81.98,82.0,81.91,81.97,39176.0,69.3945,69.4114,69.3352,69.386,39176.0
2020-11-20 12:10:00,81.96,81.96,81.77,81.77,85044.0,69.3775,69.3775,69.2167,69.2167,85044.0
2020-11-20 12:20:00,81.77,82.01,81.76,81.91,46950.0,69.2167,69.4199,69.2082,69.3352,46950.0
2020-11-20 12:30:00,81.92,82.0,81.87,81.88,30876.0,69.3437,69.4114,69.3014,69.3098,30876.0
2020-11-20 12:40:00,81.88,81.99,81.87,81.94,34410.0,69.3098,69.4029,69.3014,69.3606,34410.0
2020-11-20 12:50:00,81.95,82.01,81.94,82.0,31058.0,69.3691,69.4199,69.3606,69.4114,31058.0
2020-11-20 13:00:00,82.0,82.01,81.92,81.96,28129.0,69.4114,69.4199,69.3437,69.3775,28129.0
2020-11-20 13:10:00,81.96,82.01,81.94,81.95,36264.0,69.3775,69.4199,69.3606,69.3691,36264.0
2020-11-20 13:20:00,81.95,82.19,81.92,82.18,66265.0,69.3691,69.5722,69.3437,69.5638,66265.0
2020-11-20 13:30:00,82.19,82.19,81.94,82.0,73644.0,69.5722,69.5722,69.3606,69.4114,73644.0
2020-11-20 13:40:00,81.98,82.01,81.92,81.98,27784.0,69.3945,69.4199,69.3437,69.3945,27784.0
2020-11-20 13:50:00,81.99,82.02,81.75,81.76,90945.0,69.4029,69.4283,69.1998,69.2082,90945.0
2020-11-20 14:00:00,81.77,82.01,81.76,82.0,48287.0,69.2167,69.4199,69.2082,69.4114,48287.0
2020-11-20 14:10:00,81.99,82.27,81.89,82.25,283355.0,69.4029,69.64,69.3183,69.623,283355.0
2020-11-20 14:20:00,82.23,82.37,82.15,82.25,84665.0,69.6061,69.7246,69.5384,69.623,84665.0
2020-11-20 14:30:00,82.25,82.44,82.15,82.3,258818.0,69.623,69.7839,69.5384,69.6653,258818.0
2020-11-20 14:40:00,82.3,82.3,82.22,82.26,36572.0,69.6653,69.6653,69.5976,69.6315,36572.0
2020-11-20 14:50:00,82.25,82.31,82.19,82.27,158343.0,69.623,69.6738,69.5722,69.64,158343.0
2020-11-20 15:00:00,82.28,82.28,81.98,82.2,74217.0,69.6484,69.6484,69.3945,69.5807,74217.0
2020-11-20 15:10:00,82.2,82.3,82.15,82.19,96033.0,69.5807,69.6653,69.5384,69.5722,96033.0
2020-11-20 15:20:00,82.19,82.4,82.18,82.36,190731.0,69.5722,69.75,69.5638,69.7161,190731.0
2020-11-20 15:30:00,82.36,82.56,82.28,82.4,128250.0,69.7161,69.8854,69.6484,69.75,128250.0
2020-11-20 15:40:00,82.4,82.54,82.35,82.51,161072.0,69.75,69.8685,69.7077,69.8431,161072.0
2020-11-20 15:50:00,82.5,82.54,82.33,82.48,437452.0,69.8346,69.8685,69.6907,69.8177,437452.0
2020-11-23 09:30:00,83.22,83.25,82.4,83.0,136487.0,70.4441,70.4695,69.75,70.2579,136487.0
2020-11-23 09:40:00,83.02,83.4,83.0,83.13,136730.0,70.2748,70.5965,70.2579,70.3679,136730.0
2020-11-23 09:50:00,83.15,83.53,83.05,83.5,142136.0,70.3849,70.7065,70.3002,70.6811,142136.0
2020-11-23 10:00:00,83.54,83.55,83.17,83.37,110129.0,70.715,70.7234,70.4018,70.5711,110129.0
2020-11-23 10:10:00,83.36,83.49,83.31,83.44,62035.0,70.5626,70.6727,70.5203,70.6303,62035.0
2020-11-23 10:20:00,83.42,83.48,83.16,83.2,73358.0,70.6134,70.6642,70.3933,70.4272,73358.0
2020-11-23 10:30:00,83.2,83.35,83.12,83.35,50747.0,70.4272,70.5542,70.3595,70.5542,50747.0
2020-11-23 10:40:00,83.35,83.45,83.28,83.41,45712.0,70.5542,70.6388,70.4949,70.6049,45712.0
2020-11-23 10:50:00,83.39,83.44,83.24,83.42,36277.0,70.588,70.6303,70.461,70.6134,36277.0
2020-11-23 11:00:00,83.4,83.4,83.23,83.27,70942.0,70.5965,70.5965,70.4526,70.4864,70942.0
2020-11-23 11:10:00,83.28,83.35,83.19,83.34,60688.0,70.4949,70.5542,70.4187,70.5457,60688.0
2020-11-23 11:20:00,83.33,83.38,83.24,83.26,32409.0,70.5372,70.5795,70.461,70.478,32409.0
2020-11-23 11:30:00,83.27,83.3,83.03,83.03,58198.0,70.4864,70.5118,70.2833,70.2833,58198.0
2020-11-23 11:40:00,83.04,83.08,82.91,83.08,30797.0,70.2917,70.3256,70.1817,70.3256,30797.0
2020-11-23 11:50:00,83.09,83.15,83.06,83.14,23295.0,70.3341,70.3849,70.3087,70.3764,23295.0
2020-11-23 12:00:00,83.13,83.13,82.97,82.99,25344.0,70.3679,70.3679,70.2325,70.2494,25344.0
2020-11-23 12:10:00,83.0,83.1,82.99,83.09,19523.0,70.2579,70.3425,70.2494,70.3341,19523.0
2020-11-23 12:20:00,83.08,83.18,83.04,83.18,25763.0,70.3256,70.4103,70.2917,70.4103,25763.0
2020-11-23 12:30:00,83.2,83.28,83.13,83.27,28950.0,70.4272,70.4949,70.3679,70.4864,28950.0
2020-11-23 12:40:00,83.27,83.3,83.23,83.29,17514.0,70.4864,70.5118,70.4526,70.5034,17514.0
2020-11-23 12:50:00,83.29,83.3,83.17,83.19,18204.0,70.5034,70.5118,70.4018,70.4187,18204.0
2020-11-23 13:00:00,83.19,83.24,83.09,83.14,20746.0,70.4187,70.461,70.3341,70.3764,20746.0
2020-11-23 13:10:00,83.15,83.25,83.14,83.15,26659.0,70.3849,70.4695,70.3764,70.3849,26659.0
2020-11-23 13:20:00,83.14,83.22,83.09,83.13,29869.0,70.3764,70.4441,70.3341,70.3679,29869.0
2020-11-23 13:30:00,83.13,83.13,83.03,83.12,27295.0,70.3679,70.3679,70.2833,70.3595,27295.0
2020-11-23 13:40:00,83.1,83.3,83.09,83.23,42312.0,70.3425,70.5118,70.3341,70.4526,42312.0
2020-11-23 13:50:00,83.23,83.29,83.19,83.27,44359.0,70.4526,70.5034,70.4187,70.4864,44359.0
2020-11-23 14:00:00,83.28,83.35,83.19,83.21,59384.0,70.4949,70.5542,70.4187,70.4356,59384.0
2020-11-23 14:10:00,83.2,83.47,83.15,83.29,91101.0,70.4272,70.6557,70.3849,70.5034,91101.0
2020-11-23 14:20:00,83.3,83.31,83.18,83.28,63660.0,70.5118,70.5203,70.4103,70.4949,63660.0
2020-11-23 14:30:00,83.28,83.36,83.23,83.36,99902.0,70.4949,70.5626,70.4526,70.5626,99902.0
2020-11-23 14:40:00,83.35,83.4,83.3,83.31,139805.0,70.5542,70.5965,70.5118,70.5203,139805.0
2020-11-23 14:50:00,83.33,83.55,83.33,83.45,147249.0,70.5372,70.7234,70.5372,70.6388,147249.0
2020-11-23 15:00:00,83.49,83.8,83.49,83.76,35703.0,70.6727,70.9351,70.6727,70.9012,35703.0
2020-11-23 15:10:00,83.76,83.83,83.71,83.79,53347.0,70.9012,70.9605,70.8589,70.9266,53347.0
2020-11-23 15:20:00,83.78,83.78,83.61,83.71,52643.0,70.9181,70.9181,70.7742,70.8589,52643.0
2020-11-23 15:30:00,83.7,83.72,83.46,83.47,55519.0,70.8504,70.8674,70.6473,70.6557,55519.0
2020-11-23 15:40:00,83.47,83.66,83.46,83.62,89827.0,70.6557,70.8166,70.6473,70.7827,89827.0
2020-11-23 15:50:00,83.64,83.8,83.36,83.4,248164.0,70.7996,70.9351,70.5626,70.5965,248164.0
2020-11-24 09:30:00,83.99,84.12,83.33,83.86,74442.0,71.0959,71.2059,70.5372,70.9859,74442.0
2020-11-24 09:40:00,83.93,84.14,83.77,84.09,32915.0,71.0451,71.2229,70.9097,71.1805,32915.0
2020-11-24 09:50:00,84.14,84.29,83.95,84.18,28475.0,71.2229,71.3498,71.062,71.2567,28475.0
2020-11-24 10:00:00,84.23,84.37,84.02,84.06,38685.0,71.2991,71.4176,71.1213,71.1552,38685.0
2020-11-24 10:10:00,84.02,84.22,83.88,83.97,92913.0,71.1213,71.2906,71.0028,71.079,92913.0
2020-11-24 10:20:00,83.98,84.37,83.98,84.22,18715.0,71.0874,71.4176,71.0874,71.2906,18715.0
2020-11-24 10:30:00,84.18,84.25,84.11,84.12,21090.0,71.2567,71.316,71.1975,71.2059,21090.0
2020-11-24 10:40:00,84.14,84.3,84.11,84.17,21675.0,71.2229,71.3583,71.1975,71.2483,21675.0
2020-11-24 10:50:00,84.17,84.17,83.88,84.05,24177.0,71.2483,71.2483,71.0028,71.1467,24177.0
2020-11-24 11:00:00,84.08,84.3,84.06,84.15,18328.0,71.1721,71.3583,71.1552,71.2313,18328.0
2020-11-24 11:10:00,84.16,84.54,84.08,84.5,35617.0,71.2398,71.5615,71.1721,71.5276,35617.0
2020-11-24 11:20:00,84.51,84.76,84.47,84.49,79031.0,71.5361,71.7477,71.5022,71.5191,79031.0
2020-11-24 11:30:00,84.48,84.62,84.36,84.51,19899.0,71.5107,71.6292,71.4091,71.5361,19899.0
2020-11-24 11:40:00,84.51,84.76,84.45,84.71,29214.0,71.5361,71.7477,71.4853,71.7054,29214.0
2020-11-24 11:50:00,84.7,84.84,84.63,84.7,22335.0,71.6969,71.8154,71.6376,71.6969,22335.0
2020-11-24 12:00:00,84.7,84.77,84.63,84.72,29297.0,71.6969,71.7562,71.6376,71.7138,29297.0
2020-11-24 12:10:00,84.73,84.84,84.71,84.79,18044.0,71.7223,71.8154,71.7054,71.7731,18044.0
2020-11-24 12:20:00,84.77,84.78,84.53,84.58,22703.0,71.7562,71.7646,71.553,71.5953,22703.0
2020-11-24 12:30:00,84.56,84.79,84.56,84.76,15405.0,71.5784,71.7731,71.5784,71.7477,15405.0
2020-11-24 12:40:00,84.76,84.76,84.57,84.59,26650.0,71.7477,71.7477,71.5869,71.6038,26650.0
2020-11-24 12:50:00,84.58,84.69,84.57,84.61,12556.0,71.5953,71.6884,71.5869,71.6207,12556.0
2020-11-24 13:00:00,84.63,84.79,84.58,84.73,16530.0,71.6376,71.7731,71.5953,71.7223,16530.0
2020-11-24 13:10:00,84.73,84.85,84.64,84.76,31926.0,71.7223,71.8239,71.6461,71.7477,31926.0
2020-11-24 13:20:00,84.75,84.76,84.47,84.53,33664.0,71.7392,71.7477,71.5022,71.553,33664.0
2020-11-24 13:30:00,84.54,84.63,84.49,84.51,17228.0,71.5615,71.6376,71.5191,71.5361,17228.0
2020-11-24 13:40:00,84.52,84.9,84.51,84.55,34301.0,71.5445,71.8662,71.5361,71.5699,34301.0
2020-11-24 13:50:00,84.56,84.59,84.45,84.51,15487.0,71.5784,71.6038,71.4853,71.5361,15487.0
2020-11-24 14:00:00,84.51,84.71,84.49,84.69,29800.0,71.5361,71.7054,71.5191,71.6884,29800.0
2020-11-24 14:10:00,84.68,84.73,84.53,84.56,14297.0,71.68,71.7223,71.553,71.5784,14297.0
2020-11-24 14:20:00,84.54,84.55,84.45,84.49,22437.0,71.5615,71.5699,71.4853,71.5191,22437.0
2020-11-24 14:30:00,84.45,84.71,84.38,84.66,21124.0,71.4853,71.7054,71.426,71.663,21124.0
2020-11-24 14:40:00,84.67,84.73,84.54,84.54,23812.0,71.6715,71.7223,71.5615,71.5615,23812.0
2020-11-24 14:50:00,84.54,84.63,84.49,84.62,24076.0,71.5615,71.6376,71.5191,71.6292,24076.0
2020-11-24 15:00:00,84.59,84.69,84.55,84.63,25686.0,71.6038,71.6884,71.5699,71.6376,25686.0
2020-11-24 15:10:00,84.63,84.79,84.6,84.68,34640.0,71.6376,71.7731,71.6123,71.68,34640.0
2020-11-24 15:20:00,84.67,84.95,84.67,84.86,35524.0,71.6715,71.9085,71.6715,71.8323,35524.0
2020-11-24 15:30:00,84.87,84.97,84.79,84.9,38186.0,71.8408,71.9255,71.7731,71.8662,38186.0
2020-11-24 15:40:00,84.89,84.91,84.71,84.82,65954.0,71.8577,71.8747,71.7054,71.7985,65954.0
2020-11-24 15:50:00,84.83,84.96,84.72,84.77,175710.0,71.8069,71.917,71.7138,71.7562,175710.0
2020-11-25 09:30:00,85.11,85.2,84.88,84.97,69861.0,72.044,72.1201,71.8493,71.9255,69861.0
2020-11-25 09:40:00,85.0,85.22,84.93,85.15,50940.0,71.9508,72.1371,71.8916,72.0778,50940.0
2020-11-25 09:50:00,85.17,85.46,85.1,85.14,32887.0,72.0947,72.3402,72.0355,72.0694,32887.0
2020-11-25 10:00:00,85.14,85.33,85.05,85.14,21804.0,72.0694,72.2302,71.9932,72.0694,21804.0
2020-11-25 10:10:00,85.22,85.35,85.05,85.19,30149.0,72.1371,72.2471,71.9932,72.1117,30149.0
2020-11-25 10:20:00,85.19,85.23,84.79,84.9,29759.0,72.1117,72.1455,71.7731,71.8662,29759.0
2020-11-25 10:30:00,84.89,84.97,84.68,84.76,20671.0,71.8577,71.9255,71.68,71.7477,20671.0
2020-11-25 10:40:00,84.72,84.78,84.44,84.44,23184.0,71.7138,71.7646,71.4768,71.4768,23184.0
2020-11-25 10:50:00,84.45,84.75,84.42,84.46,62561.0,71.4853,71.7392,71.4599,71.4937,62561.0
2020-11-25 11:00:00,84.44,84.51,84.28,84.44,22610.0,71.4768,71.5361,71.3414,71.4768,22610.0
2020-11-25 11:10:00,84.43,84.54,84.42,84.43,22867.0,71.4684,71.5615,71.4599,71.4684,22867.0
2020-11-25 11:20:00,84.44,84.6,84.37,84.59,28697.0,71.4768,71.6123,71.4176,71.6038,28697.0
2020-11-25 11:30:00,84.57,84.85,84.54,84.78,18494.0,71.5869,71.8239,71.5615,71.7646,18494.0
2020-11-25 11:40:00,84.75,84.85,84.66,84.75,22813.0,71.7392,71.8239,71.663,71.7392,22813.0
2020-11-25 11:50:00,84.75,84.86,84.68,84.81,16233.0,71.7392,71.8323,71.68,71.79,16233.0
2020-11-25 12:00:00,84.8,84.97,84.8,84.89,29080.0,71.7815,71.9255,71.7815,71.8577,29080.0
2020-11-25 12:10:00,84.89,85.0,84.76,84.8,16233.0,71.8577,71.9508,71.7477,71.7815,16233.0
2020-11-25 12:20:00,84.79,84.87,84.61,84.62,19301.0,71.7731,71.8408,71.6207,71.6292,19301.0
2020-11-25 12:30:00,84.62,84.75,84.61,84.72,21824.0,71.6292,71.7392,71.6207,71.7138,21824.0
2020-11-25 12:40:00,84.72,84.77,84.65,84.67,27996.0,71.7138,71.7562,71.6546,71.6715,27996.0
2020-11-25 12:50:00,84.65,84.85,84.65,84.83,27584.0,71.6546,71.8239,71.6546,71.8069,27584.0
2020-11-25 13:00:00,84.82,84.83,84.75,84.78,12017.0,71.7985,71.8069,71.7392,71.7646,12017.0
2020-11-25 13:10:00,84.77,84.85,84.69,84.85,18058.0,71.7562,71.8239,71.6884,71.8239,18058.0
2020-11-25 13:20:00,84.87,84.87,84.77,84.84,13366.0,71.8408,71.8408,71.7562,71.8154,13366.0
2020-11-25 13:30:00,84.87,84.93,84.82,84.86,18976.0,71.8408,71.8916,71.7985,71.8323,18976.0
2020-11-25 13:40:00,84.88,84.91,84.79,84.88,14615.0,71.8493,71.8747,71.7731,71.8493,14615.0
2020-11-25 13:50:00,84.86,85.16,84.85,85.16,24639.0,71.8323,72.0863,71.8239,72.0863,24639.0
2020-11-25 14:00:00,85.17,85.41,85.1,85.38,48078.0,72.0947,72.2979,72.0355,72.2725,48078.0
2020-11-25 14:10:00,85.39,85.54,85.32,85.33,34128.0,72.281,72.4079,72.2217,72.2302,34128.0
2020-11-25 14:20:00,85.34,85.47,85.23,85.4,26578.0,72.2386,72.3487,72.1455,72.2894,26578.0
2020-11-25 14:30:00,85.41,85.51,85.19,85.21,25580.0,72.2979,72.3826,72.1117,72.1286,25580.0
2020-11-25 14:40:00,85.19,85.25,85.01,85.02,84549.0,72.1117,72.1625,71.9593,71.9678,84549.0
2020-11-25 14:50:00,85.01,85.09,84.91,85.0,24409.0,71.9593,72.027,71.8747,71.9508,24409.0
2020-11-25 15:00:00,84.99,85.09,84.92,85.08,32096.0,71.9424,72.027,71.8831,72.0186,32096.0
2020-11-25 15:10:00,85.09,85.1,84.95,85.01,36344.0,72.027,72.0355,71.9085,71.9593,36344.0
2020-11-25 15:20:00,85.0,85.12,84.94,85.11,29892.0,71.9508,72.0524,71.9001,72.044,29892.0
2020-11-25 15:30:00,85.09,85.35,85.09,85.28,35042.0,72.027,72.2471,72.027,72.1879,35042.0
2020-11-25 15:40:00,85.29,85.48,85.24,85.24,68274.0,72.1963,72.3572,72.154,72.154,68274.0
2020-11-25 15:50:00,85.24,85.42,85.12,85.39,149426.0,72.154,72.3064,72.0524,72.281,149426.0
2020-11-27 09:30:00,85.27,85.41,84.47,84.62,52699.0,72.1794,72.2979,71.5022,71.6292,52699.0
2020-11-27 09:40:00,84.58,84.87,84.52,84.76,100962.0,71.5953,71.8408,71.5445,71.7477,100962.0
2020-11-27 09:50:00,84.8,84.91,84.69,84.72,39595.0,71.7815,71.8747,71.6884,71.7138,39595.0
2020-11-27 10:00:00,84.72,85.06,84.71,84.78,17159.0,71.7138,72.0016,71.7054,71.7646,17159.0
2020-11-27 10:10:00,84.76,84.77,84.54,84.57,24030.0,71.7477,71.7562,71.5615,71.5869,24030.0
2020-11-27 10:20:00,84.6,84.62,84.47,84.6,59440.0,71.6123,71.6292,71.5022,71.6123,59440.0
2020-11-27 10:30:00,84.55,84.87,84.55,84.73,30439.0,71.5699,71.8408,71.5699,71.7223,30439.0
2020-11-27 10:40:00,84.76,84.83,84.62,84.67,17784.0,71.7477,71.8069,71.6292,71.6715,17784.0
2020-11-27 10:50:00,84.68,84.68,84.33,84.46,33609.0,71.68,71.68,71.3837,71.4937,33609.0
2020-11-27 11:00:00,84.46,84.56,84.44,84.56,35591.0,71.4937,71.5784,71.4768,71.5784,35591.0
2020-11-27 11:10:00,84.55,84.55,84.4,84.41,27478.0,71.5699,71.5699,71.443,71.4514,27478.0
2020-11-27 11:20:00,84.39,84.42,84.21,84.23,16283.0,71.4345,71.4599,71.2821,71.2991,16283.0
2020-11-27 11:30:00,84.31,84.32,84.13,84.27,15973.0,71.3668,71.3752,71.2144,71.3329,15973.0
2020-11-27 11:40:00,84.33,84.55,84.31,84.41,15291.0,71.3837,71.5699,71.3668,71.4514,15291.0
2020-11-27 11:50:00,84.42,84.45,84.27,84.4,19495.0,71.4599,71.4853,71.3329,71.443,19495.0
2020-11-27 12:00:00,84.38,84.56,84.35,84.55,38118.0,71.426,71.5784,71.4006,71.5699,38118.0
2020-11-27 12:10:00,84.54,84.63,84.46,84.63,14589.0,71.5615,71.6376,71.4937,71.6376,14589.0
2020-11-27 12:20:00,84.64,84.64,84.49,84.62,32728.0,71.6461,71.6461,71.5191,71.6292,32728.0
2020-11-27 12:30:00,84.61,84.76,84.59,84.72,25361.0,71.6207,71.7477,71.6038,71.7138,25361.0
2020-11-27 12:40:00,84.7,84.92,84.7,84.84,19616.0,71.6969,71.8831,71.6969,71.8154,19616.0
2020-11-27 12:50:00,84.84,85.02,84.74,84.92,147593.0,71.8154,71.9678,71.7308,71.8831,147593.0
2020-11-30 09:30:00,84.83,84.95,84.49,84.64,55312.0,71.8069,71.9085,71.5191,71.6461,55312.0
2020-11-30 09:40:00,84.67,84.84,84.58,84.78,31523.0,71.6715,71.8154,71.5953,71.7646,31523.0
2020-11-30 09:50:00,84.74,85.11,84.67,84.81,107106.0,71.7308,72.044,71.6715,71.79,107106.0
2020-11-30 10:00:00,84.83,85.25,84.81,85.21,45667.0,71.8069,72.1625,71.79,72.1286,45667.0
2020-11-30 10:10:00,85.21,85.22,84.96,84.97,38782.0,72.1286,72.1371,71.917,71.9255,38782.0
2020-11-30 10:20:00,84.96,84.96,84.78,84.93,29255.0,71.917,71.917,71.7646,71.8916,29255.0
2020-11-30 10:30:00,84.91,85.04,84.78,84.84,28480.0,71.8747,71.9847,71.7646,71.8154,28480.0
2020-11-30 10:40:00,84.83,84.84,84.67,84.78,27856.0,71.8069,71.8154,71.6715,71.7646,27856.0
2020-11-30 10:50:00,84.79,84.8,84.61,84.61,25227.0,71.7731,71.7815,71.6207,71.6207,25227.0
2020-11-30 11:00:00,84.61,84.62,84.31,84.35,22770.0,71.6207,71.6292,71.3668,71.4006,22770.0
2020-11-30 11:10:00,84.32,84.37,84.01,84.04,28297.0,71.3752,71.4176,71.1128,71.1382,28297.0
2020-11-30 11:20:00,84.05,84.28,84.03,84.23,22135.0,71.1467,71.3414,71.1298,71.2991,22135.0
2020-11-30 11:30:00,84.17,84.27,84.11,84.2,24275.0,71.2483,71.3329,71.1975,71.2737,24275.0
2020-11-30 11:40:00,84.2,84.24,84.01,84.06,28769.0,71.2737,71.3075,71.1128,71.1552,28769.0
2020-11-30 11:50:00,84.06,84.23,84.06,84.15,30791.0,71.1552,71.2991,71.1552,71.2313,30791.0
2020-11-30 12:00:00,84.12,84.34,84.12,84.34,20676.0,71.2059,71.3922,71.2059,71.3922,20676.0
2020-11-30 12:10:00,84.31,84.38,84.26,84.36,27257.0,71.3668,71.426,71.3244,71.4091,27257.0
2020-11-30 12:20:00,84.36,84.6,84.36,84.5,19411.0,71.4091,71.6123,71.4091,71.5276,19411.0
2020-11-30 12:30:00,84.48,84.54,84.4,84.51,25424.0,71.5107,71.5615,71.443,71.5361,25424.0
2020-11-30 12:40:00,84.51,84.76,84.51,84.69,35125.0,71.5361,71.7477,71.5361,71.6884,35125.0
2020-11-30 12:50:00,84.7,84.7,84.61,84.62,13151.0,71.6969,71.6969,71.6207,71.6292,13151.0
2020-11-30 13:00:00,84.63,84.66,84.49,84.55,12737.0,71.6376,71.663,71.5191,71.5699,12737.0
2020-11-30 13:10:00,84.53,84.64,84.48,84.55,22004.0,71.553,71.6461,71.5107,71.5699,22004.0
2020-11-30 13:20:00,84.54,84.62,84.48,84.49,13866.0,71.5615,71.6292,71.5107,71.5191,13866.0
2020-11-30 13:30:00,84.49,84.49,84.23,84.28,31094.0,71.5191,71.5191,71.2991,71.3414,31094.0
2020-11-30 13:40:00,84.29,84.41,84.28,84.3,14823.0,71.3498,71.4514,71.3414,71.3583,14823.0
2020-11-30 13:50:00,84.31,84.36,84.23,84.28,19661.0,71.3668,71.4091,71.2991,71.3414,19661.0
2020-11-30 14:00:00,84.26,84.36,84.21,84.22,114297.0,71.3244,71.4091,71.2821,71.2906,114297.0
2020-11-30 14:10:00,84.22,84.42,84.2,84.36,19486.0,71.2906,71.4599,71.2737,71.4091,19486.0
2020-11-30 14:20:00,84.34,84.53,84.29,84.49,30187.0,71.3922,71.553,71.3498,71.5191,30187.0
2020-11-30 14:30:00,84.49,84.61,84.34,84.34,26678.0,71.5191,71.6207,71.3922,71.3922,26678.0
2020-11-30 14:40:00,84.34,84.42,84.22,84.29,21267.0,71.3922,71.4599,71.2906,71.3498,21267.0
2020-11-30 14:50:00,84.26,84.64,84.26,84.63,27950.0,71.3244,71.6461,71.3244,71.6376,27950.0
2020-11-30 15:00:00,84.64,84.67,84.44,84.49,28163.0,71.6461,71.6715,71.4768,71.5191,28163.0
2020-11-30 15:10:00,84.49,84.54,84.37,84.44,20590.0,71.5191,71.5615,71.4176,71.4768,20590.0
2020-11-30 15:20:00,84.44,84.6,84.4,84.48,33295.0,71.4768,71.6123,71.443,71.5107,33295.0
2020-11-30 15:30:00,84.47,84.57,84.37,84.43,41703.0,71.5022,71.5869,71.4176,71.4684,41703.0
2020-11-30 15:40:00,84.43,84.67,84.42,84.67,59349.0,71.4684,71.6715,71.4599,71.6715,59349.0
2020-11-30 15:50:00,84.65,85.0,84.5,84.88,300574.0,71.6546,71.9508,71.5276,71.8493,300574.0
2020-12-01 09:30:00,85.1,85.79,85.07,85.62,82461.0,72.0355,72.6196,72.0101,72.4757,82461.0
2020-12-01 09:40:00,85.66,85.77,85.41,85.68,35286.0,72.5095,72.6026,72.2979,72.5265,35286.0
2020-12-01 09:50:00,85.68,85.8,85.46,85.46,105968.0,72.5265,72.628,72.3402,72.3402,105968.0
2020-12-01 10:00:00,85.49,85.57,85.27,85.51,38837.0,72.3656,72.4333,72.1794,72.3826,38837.0
2020-12-01 10:10:00,85.47,85.53,85.21,85.5,28741.0,72.3487,72.3995,72.1286,72.3741,28741.0
2020-12-01 10:20:00,85.51,85.64,85.3,85.61,39822.0,72.3826,72.4926,72.2048,72.4672,39822.0
2020-12-01 10:30:00,85.6,85.74,85.56,85.62,77952.0,72.4587,72.5772,72.4249,72.4757,77952.0
2020-12-01 10:40:00,85.62,85.94,85.51,85.82,40842.0,72.4757,72.7465,72.3826,72.645,40842.0
2020-12-01 10:50:00,85.81,86.16,85.75,86.11,26786.0,72.6365,72.9328,72.5857,72.8904,26786.0
2020-12-01 11:00:00,86.1,86.28,85.93,86.01,66085.0,72.882,73.0343,72.7381,72.8058,66085.0
2020-12-01 11:10:00,85.97,86.03,85.85,85.85,19308.0,72.7719,72.8227,72.6704,72.6704,19308.0
2020-12-01 11:20:00,85.89,85.92,85.74,85.77,16769.0,72.7042,72.7296,72.5772,72.6026,16769.0
2020-12-01 11:30:00,85.77,86.06,85.73,85.94,38169.0,72.6026,72.8481,72.5688,72.7465,38169.0
2020-12-01 11:40:00,85.95,86.04,85.82,85.83,20566.0,72.755,72.8312,72.645,72.6534,20566.0
2020-12-01 11:50:00,85.83,85.85,85.71,85.78,16541.0,72.6534,72.6704,72.5518,72.6111,16541.0
2020-12-01 12:00:00,85.77,85.96,85.69,85.95,57240.0,72.6026,72.7635,72.5349,72.755,57240.0
2020-12-01 12:10:00,85.95,85.95,85.59,85.63,28081.0,72.755,72.755,72.4503,72.4841,28081.0
2020-12-01 12:20:00,85.59,85.59,85.38,85.44,17338.0,72.4503,72.4503,72.2725,72.3233,17338.0
2020-12-01 12:30:00,85.43,85.55,85.32,85.35,22184.0,72.3148,72.4164,72.2217,72.2471,22184.0
2020-12-01 12:40:00,85.33,85.45,85.31,85.31,29521.0,72.2302,72.3318,72.2133,72.2133,29521.0
2020-12-01 12:50:00,85.28,85.32,84.99,85.14,36687.0,72.1879,72.2217,71.9424,72.0694,36687.0
2020-12-01 13:00:00,85.16,85.23,84.94,85.05,83450.0,72.0863,72.1455,71.9001,71.9932,83450.0
2020-12-01 13:10:00,85.02,85.26,85.0,85.17,21642.0,71.9678,72.1709,71.9508,72.0947,21642.0
2020-12-01 13:20:00,85.16,85.34,85.16,85.31,11170.0,72.0863,72.2386,72.0863,72.2133,11170.0
2020-12-01 13:30:00,85.32,85.4,85.21,85.24,16057.0,72.2217,72.2894,72.1286,72.154,16057.0
2020-12-01 13:40:00,85.24,85.33,85.08,85.12,13410.0,72.154,72.2302,72.0186,72.0524,13410.0
2020-12-01 13:50:00,85.11,85.16,85.01,85.05,19032.0,72.044,72.0863,71.9593,71.9932,19032.0
2020-12-01 14:00:00,85.06,85.1,84.9,84.93,46171.0,72.0016,72.0355,71.8662,71.8916,46171.0
2020-12-01 14:10:00,84.92,85.04,84.8,84.84,178168.0,71.8831,71.9847,71.7815,71.8154,178168.0
2020-12-01 14:20:00,84.82,84.93,84.61,84.92,40436.0,71.7985,71.8916,71.6207,71.8831,40436.0
2020-12-01 14:30:00,84.93,85.04,84.91,85.02,26378.0,71.8916,71.9847,71.8747,71.9678,26378.0
2020-12-01 14:40:00,85.01,85.24,84.99,85.21,47238.0,71.9593,72.154,71.9424,72.1286,47238.0
2020-12-01 14:50:00,85.21,85.25,85.12,85.21,36248.0,72.1286,72.1625,72.0524,72.1286,36248.0
2020-12-01 15:00:00,85.21,85.25,85.1,85.18,30340.0,72.1286,72.1625,72.0355,72.1032,30340.0
2020-12-01 15:10:00,85.17,85.34,85.17,85.3,32928.0,72.0947,72.2386,72.0947,72.2048,32928.0
2020-12-01 15:20:00,85.3,85.45,85.3,85.41,32074.0,72.2048,72.3318,72.2048,72.2979,32074.0
2020-12-01 15:30:00,85.4,85.57,85.35,85.5,76538.0,72.2894,72.4333,72.2471,72.3741,76538.0
2020-12-01 15:40:00,85.5,85.64,85.46,85.61,92945.0,72.3741,72.4926,72.3402,72.4672,92945.0
2020-12-01 15:50:00,85.6,85.62,85.21,85.21,338998.0,72.4587,72.4757,72.1286,72.1286,338998.0
2020-12-02 09:30:00,84.86,84.96,84.16,84.38,55736.0,71.8323,71.917,71.2398,71.426,55736.0
2020-12-02 09:40:00,84.31,84.82,84.08,84.73,32415.0,71.3668,71.7985,71.1721,71.7223,32415.0
2020-12-02 09:50:00,84.77,85.1,84.75,84.81,20224.0,71.7562,72.0355,71.7392,71.79,20224.0
2020-12-02 10:00:00,84.84,85.03,84.76,84.9,13224.0,71.8154,71.9762,71.7477,71.8662,13224.0
2020-12-02 10:10:00,84.93,84.95,84.58,84.59,15510.0,71.8916,71.9085,71.5953,71.6038,15510.0
2020-12-02 10:20:00,84.59,84.59,84.31,84.54,12093.0,71.6038,71.6038,71.3668,71.5615,12093.0
2020-12-02 10:30:00,84.59,84.59,84.36,84.48,24798.0,71.6038,71.6038,71.4091,71.5107,24798.0
2020-12-02 10:40:00,84.5,84.69,84.45,84.67,14993.0,71.5276,71.6884,71.4853,71.6715,14993.0
2020-12-02 10:50:00,84.69,84.83,84.52,84.56,20441.0,71.6884,71.8069,71.5445,71.5784,20441.0
2020-12-02 11:00:00,84.58,84.77,84.56,84.56,19848.0,71.5953,71.7562,71.5784,71.5784,19848.0
2020-12-02 11:10:00,84.54,84.54,84.44,84.45,16817.0,71.5615,71.5615,71.4768,71.4853,16817.0
2020-12-02 11:20:00,84.49,84.64,84.46,84.61,10479.0,71.5191,71.6461,71.4937,71.6207,10479.0
2020-12-02 11:30:00,84.6,84.76,84.55,84.71,13004.0,71.6123,71.7477,71.5699,71.7054,13004.0
2020-12-02 11:40:00,84.71,84.73,84.59,84.66,15667.0,71.7054,71.7223,71.6038,71.663,15667.0
2020-12-02 11:50:00,84.67,84.67,84.49,84.5,13549.0,71.6715,71.6715,71.5191,71.5276,13549.0
2020-12-02 12:00:00,84.49,84.52,84.36,84.38,15506.0,71.5191,71.5445,71.4091,71.426,15506.0
2020-12-02 12:10:00,84.36,84.37,84.19,84.2,29476.0,71.4091,71.4176,71.2652,71.2737,29476.0
2020-12-02 12:20:00,84.22,84.4,84.16,84.38,35644.0,71.2906,71.443,71.2398,71.426,35644.0
2020-12-02 12:30:00,84.36,84.36,84.25,84.32,16575.0,71.4091,71.4091,71.316,71.3752,16575.0
2020-12-02 12:40:00,84.32,84.35,84.25,84.29,45010.0,71.3752,71.4006,71.316,71.3498,45010.0
2020-12-02 12:50:00,84.28,84.46,84.27,84.36,37902.0,71.3414,71.4937,71.3329,71.4091,37902.0
2020-12-02 13:00:00,84.36,84.43,84.29,84.4,33279.0,71.4091,71.4684,71.3498,71.443,33279.0
2020-12-02 13:10:00,84.4,84.42,84.33,84.35,29429.0,71.443,71.4599,71.3837,71.4006,29429.0
2020-12-02 13:20:00,84.35,84.53,84.34,84.49,42596.0,71.4006,71.553,71.3922,71.5191,42596.0
2020-12-02 13:30:00,84.49,84.92,84.49,84.9,14598.0,71.5191,71.8831,71.5191,71.8662,14598.0
2020-12-02 13:40:00,84.89,84.99,84.82,84.95,21498.0,71.8577,71.9424,71.7985,71.9085,21498.0
2020-12-02 13:50:00,84.95,85.0,84.86,84.95,13013.0,71.9085,71.9508,71.8323,71.9085,13013.0
2020-12-02 14:00:00,84.96,85.07,84.93,85.04,15236.0,71.917,72.0101,71.8916,71.9847,15236.0
2020-12-02 14:10:00,85.03,85.1,84.94,85.1,19813.0,71.9762,72.0355,71.9001,72.0355,19813.0
2020-12-02 14:20:00,85.1,85.22,85.09,85.19,22290.0,72.0355,72.1371,72.027,72.1117,22290.0
2020-12-02 14:30:00,85.17,85.39,85.16,85.34,15914.0,72.0947,72.281,72.0863,72.2386,15914.0
2020-12-02 14:40:00,85.28,85.37,85.15,85.15,11095.0,72.1879,72.264,72.0778,72.0778,11095.0
2020-12-02 14:50:00,85.15,85.19,85.07,85.12,12986.0,72.0778,72.1117,72.0101,72.0524,12986.0
2020-12-02 15:00:00,85.15,85.33,85.1,85.3,15354.0,72.0778,72.2302,72.0355,72.2048,15354.0
2020-12-02 15:10:00,85.3,85.41,85.24,85.38,18435.0,72.2048,72.2979,72.154,72.2725,18435.0
2020-12-02 15:20:00,85.37,85.38,85.16,85.26,22402.0,72.264,72.2725,72.0863,72.1709,22402.0
2020-12-02 15:30:00,85.27,85.54,85.26,85.48,33376.0,72.1794,72.4079,72.1709,72.3572,33376.0
2020-12-02 15:40:00,85.47,85.78,85.45,85.76,66838.0,72.3487,72.6111,72.3318,72.5942,66838.0
2020-12-02 15:50:00,85.77,85.95,85.72,85.87,108137.0,72.6026,72.755,72.5603,72.6873,108137.0
2020-12-03 09:30:00,85.75,85.75,84.74,84.86,60797.0,72.5857,72.5857,71.7308,71.8323,60797.0
2020-12-03 09:40:00,84.89,85.15,84.86,85.0,82371.0,71.8577,72.0778,71.8323,71.9508,82371.0
2020-12-03 09:50:00,85.0,85.09,84.77,84.85,72062.0,71.9508,72.027,71.7562,71.8239,72062.0
2020-12-03 10:00:00,84.85,84.99,84.45,84.56,74935.0,71.8239,71.9424,71.4853,71.5784,74935.0
2020-12-03 10:10:00,84.5,84.62,84.38,84.48,42388.0,71.5276,71.6292,71.426,71.5107,42388.0
2020-12-03 10:20:00,84.5,84.7,84.38,84.4,26727.0,71.5276,71.6969,71.426,71.443,26727.0
2020-12-03 10:30:00,84.41,84.6,84.22,84.55,65585.0,71.4514,71.6123,71.2906,71.5699,65585.0
2020-12-03 10:40:00,84.48,84.76,84.47,84.73,45909.0,71.5107,71.7477,71.5022,71.7223,45909.0
2020-12-03 10:50:00,84.72,84.98,84.72,84.92,40159.0,71.7138,71.9339,71.7138,71.8831,40159.0
2020-12-03 11:00:00,84.92,85.0,84.85,84.9,46317.0,71.8831,71.9508,71.8239,71.8662,46317.0
2020-12-03 11:10:00,84.87,85.05,84.77,85.0,59330.0,71.8408,71.9932,71.7562,71.9508,59330.0
2020-12-03 11:20:00,84.99,85.03,84.78,84.9,29851.0,71.9424,71.9762,71.7646,71.8662,29851.0
2020-12-03 11:30:00,84.87,85.02,84.82,84.92,27221.0,71.8408,71.9678,71.7985,71.8831,27221.0
2020-12-03 11:40:00,84.95,84.99,84.85,84.86,13890.0,71.9085,71.9424,71.8239,71.8323,13890.0
2020-12-03 11:50:00,84.83,84.83,84.7,84.77,13673.0,71.8069,71.8069,71.6969,71.7562,13673.0
2020-12-03 12:00:00,84.74,84.84,84.71,84.73,23007.0,71.7308,71.8154,71.7054,71.7223,23007.0
2020-12-03 12:10:00,84.74,84.77,84.28,84.4,36822.0,71.7308,71.7562,71.3414,71.443,36822.0
2020-12-03 12:20:00,84.35,84.63,84.33,84.59,68908.0,71.4006,71.6376,71.3837,71.6038,68908.0
2020-12-03 12:30:00,84.58,84.65,84.51,84.58,14909.0,71.5953,71.6546,71.5361,71.5953,14909.0
2020-12-03 12:40:00,84.56,84.62,84.5,84.51,10234.0,71.5784,71.6292,71.5276,71.5361,10234.0
2020-12-03 12:50:00,84.51,84.63,84.43,84.6,11955.0,71.5361,71.6376,71.4684,71.6123,11955.0
2020-12-03 13:00:00,84.59,84.74,84.55,84.61,19852.0,71.6038,71.7308,71.5699,71.6207,19852.0
2020-12-03 13:10:00,84.63,84.72,84.61,84.67,17218.0,71.6376,71.7138,71.6207,71.6715,17218.0
2020-12-03 13:20:00,84.68,84.68,84.54,84.59,12506.0,71.68,71.68,71.5615,71.6038,12506.0
2020-12-03 13:30:00,84.58,84.61,84.49,84.57,17702.0,71.5953,71.6207,71.5191,71.5869,17702.0
2020-12-03 13:40:00,84.57,84.7,84.52,84.68,33113.0,71.5869,71.6969,71.5445,71.68,33113.0
2020-12-03 13:50:00,84.65,84.65,84.51,84.52,19460.0,71.6546,71.6546,71.5361,71.5445,19460.0
2020-12-03 14:00:00,84.53,84.62,84.49,84.55,22850.0,71.553,71.6292,71.5191,71.5699,22850.0
2020-12-03 14:10:00,84.56,84.6,84.43,84.49,22637.0,71.5784,71.6123,71.4684,71.5191,22637.0
2020-12-03 14:20:00,84.5,84.56,84.45,84.49,24756.0,71.5276,71.5784,71.4853,71.5191,24756.0
2020-12-03 14:30:00,84.47,84.66,84.46,84.61,24258.0,71.5022,71.663,71.4937,71.6207,24258.0
2020-12-03 14:40:00,84.59,84.72,84.57,84.72,21659.0,71.6038,71.7138,71.5869,71.7138,21659.0
2020-12-03 14:50:00,84.72,84.78,84.67,84.7,15445.0,71.7138,71.7646,71.6715,71.6969,15445.0
2020-12-03 15:00:00,84.71,84.77,84.69,84.75,29211.0,71.7054,71.7562,71.6884,71.7392,29211.0
2020-12-03 15:10:00,84.74,84.91,84.73,84.88,29897.0,71.7308,71.8747,71.7223,71.8493,29897.0
2020-12-03 15:20:00,84.87,85.16,84.85,85.11,28657.0,71.8408,72.0863,71.8239,72.044,28657.0
2020-12-03 15:30:00,85.13,85.24,84.74,84.76,46013.0,72.0609,72.154,71.7308,71.7477,46013.0
2020-12-03 15:40:00,84.77,84.99,84.65,84.91,65368.0,71.7562,71.9424,71.6546,71.8747,65368.0
2020-12-03 15:50:00,84.84,84.86,84.53,84.76,219565.0,71.8154,71.8323,71.553,71.7477,219565.0
2020-12-04 09:30:00,84.58,84.9,84.45,84.73,36428.0,71.5953,71.8662,71.4853,71.7223,36428.0
2020-12-04 09:40:00,84.74,85.03,84.72,84.9,19409.0,71.7308,71.9762,71.7138,71.8662,19409.0
2020-12-04 09:50:00,84.9,84.9,84.45,84.47,25674.0,71.8662,71.8662,71.4853,71.5022,25674.0
2020-12-04 10:00:00,84.43,84.52,84.37,84.48,36069.0,71.4684,71.5445,71.4176,71.5107,36069.0
2020-12-04 10:10:00,84.44,84.46,84.09,84.09,49508.0,71.4768,71.4937,71.1805,71.1805,49508.0
2020-12-04 10:20:00,84.09,84.17,84.01,84.16,40336.0,71.1805,71.2483,71.1128,71.2398,40336.0
2020-12-04 10:30:00,84.17,84.2,83.95,84.18,43239.0,71.2483,71.2737,71.062,71.2567,43239.0
2020-12-04 10:40:00,84.18,84.46,84.14,84.32,42229.0,71.2567,71.4937,71.2229,71.3752,42229.0
2020-12-04 10:50:00,84.33,84.36,84.25,84.26,25437.0,71.3837,71.4091,71.316,71.3244,25437.0
2020-12-04 11:00:00,84.29,84.38,84.07,84.14,33794.0,71.3498,71.426,71.1636,71.2229,33794.0
2020-12-04 11:10:00,84.13,84.14,83.94,83.95,19991.0,71.2144,71.2229,71.0536,71.062,19991.0
2020-12-04 11:20:00,83.95,84.0,83.87,83.97,26032.0,71.062,71.1044,70.9943,71.079,26032.0
2020-12-04 11:30:00,83.97,84.19,83.94,84.05,24998.0,71.079,71.2652,71.0536,71.1467,24998.0
2020-12-04 11:40:00,84.06,84.06,83.78,83.81,43964.0,71.1552,71.1552,70.9181,70.9435,43964.0
2020-12-04 11:50:00,83.83,83.83,83.65,83.7,27840.0,70.9605,70.9605,70.8081,70.8504,27840.0
2020-12-04 12:00:00,83.68,83.75,83.61,83.64,32886.0,70.8335,70.8927,70.7742,70.7996,32886.0
2020-12-04 12:10:00,83.64,83.75,83.6,83.6,40823.0,70.7996,70.8927,70.7658,70.7658,40823.0
2020-12-04 12:20:00,83.6,83.63,83.53,83.63,19646.0,70.7658,70.7912,70.7065,70.7912,19646.0
2020-12-04 12:30:00,83.64,83.65,83.48,83.48,46766.0,70.7996,70.8081,70.6642,70.6642,46766.0
2020-12-04 12:40:00,83.49,83.51,83.4,83.45,30905.0,70.6727,70.6896,70.5965,70.6388,30905.0
2020-12-04 12:50:00,83.46,83.46,83.38,83.41,24409.0,70.6473,70.6473,70.5795,70.6049,24409.0
2020-12-04 13:00:00,83.4,83.43,83.17,83.24,42173.0,70.5965,70.6219,70.4018,70.461,42173.0
2020-12-04 13:10:00,83.23,83.24,83.05,83.15,241870.0,70.4526,70.461,70.3002,70.3849,241870.0
2020-12-04 13:20:00,83.16,83.2,83.07,83.12,34423.0,70.3933,70.4272,70.3171,70.3595,34423.0
2020-12-04 13:30:00,83.09,83.16,82.87,82.9,64852.0,70.3341,70.3933,70.1478,70.1732,64852.0
2020-12-04 13:40:00,82.88,82.93,82.64,82.7,62917.0,70.1563,70.1986,69.9532,70.0039,62917.0
2020-12-04 13:50:00,82.7,82.9,82.7,82.74,30298.0,70.0039,70.1732,70.0039,70.0378,30298.0
2020-12-04 14:00:00,82.75,82.94,82.69,82.92,30858.0,70.0463,70.2071,69.9955,70.1902,30858.0
2020-12-04 14:10:00,82.92,82.94,82.83,82.91,54911.0,70.1902,70.2071,70.114,70.1817,54911.0
2020-12-04 14:20:00,82.89,82.94,82.75,82.81,30324.0,70.1648,70.2071,70.0463,70.0971,30324.0
2020-12-04 14:30:00,82.81,82.89,82.77,82.87,51234.0,70.0971,70.1648,70.0632,70.1478,51234.0
2020-12-04 14:40:00,82.86,83.0,82.84,82.92,31249.0,70.1394,70.2579,70.1224,70.1902,31249.0
2020-12-04 14:50:00,82.94,83.05,82.86,82.9,28464.0,70.2071,70.3002,70.1394,70.1732,28464.0
2020-12-04 15:00:00,82.9,83.06,82.89,83.06,42313.0,70.1732,70.3087,70.1648,70.3087,42313.0
2020-12-04 15:10:00,83.04,83.07,82.89,82.95,41860.0,70.2917,70.3171,70.1648,70.2156,41860.0
2020-12-04 15:20:00,82.95,83.15,82.94,83.11,52163.0,70.2156,70.3849,70.2071,70.351,52163.0
2020-12-04 15:30:00,83.11,83.28,83.1,83.2,73687.0,70.351,70.4949,70.3425,70.4272,73687.0
2020-12-04 15:40:00,83.2,83.38,83.16,83.36,78092.0,70.4272,70.5795,70.3933,70.5626,78092.0
2020-12-04 15:50:00,83.37,83.51,83.13,83.39,313309.0,70.5711,70.6896,70.3679,70.588,313309.0
2020-12-07 09:30:00,82.82,83.39,82.78,83.24,41129.0,70.1055,70.588,70.0717,70.461,41129.0
2020-12-07 09:40:00,83.27,83.65,83.25,83.65,57744.0,70.4864,70.8081,70.4695,70.8081,57744.0
2020-12-07 09:50:00,83.62,83.79,83.61,83.61,27474.0,70.7827,70.9266,70.7742,70.7742,27474.0
2020-12-07 10:00:00,83.66,83.74,83.15,83.15,31160.0,70.8166,70.8843,70.3849,70.3849,31160.0
2020-12-07 10:10:00,83.17,83.48,83.15,83.42,28919.0,70.4018,70.6642,70.3849,70.6134,28919.0
2020-12-07 10:20:00,83.48,83.74,83.41,83.66,25341.0,70.6642,70.8843,70.6049,70.8166,25341.0
2020-12-07 10:30:00,83.65,83.95,83.64,83.89,23455.0,70.8081,71.062,70.7996,71.0113,23455.0
2020-12-07 10:40:00,83.88,83.89,83.64,83.67,25906.0,71.0028,71.0113,70.7996,70.825,25906.0
2020-12-07 10:50:00,83.68,83.73,83.58,83.69,29100.0,70.8335,70.8758,70.7488,70.842,29100.0
2020-12-07 11:00:00,83.7,84.0,83.7,83.83,16716.0,70.8504,71.1044,70.8504,70.9605,16716.0
2020-12-07 11:10:00,83.84,83.88,83.75,83.81,30962.0,70.9689,71.0028,70.8927,70.9435,30962.0
2020-12-07 11:20:00,83.8,84.03,83.78,83.98,19020.0,70.9351,71.1298,70.9181,71.0874,19020.0
2020-12-07 11:30:00,83.97,84.04,83.93,84.01,18154.0,71.079,71.1382,71.0451,71.1128,18154.0
2020-12-07 11:40:00,84.01,84.02,83.81,83.81,16988.0,71.1128,71.1213,70.9435,70.9435,16988.0
2020-12-07 11:50:00,83.78,83.79,83.57,83.64,28445.0,70.9181,70.9266,70.7404,70.7996,28445.0
2020-12-07 12:00:00,83.64,83.97,83.61,83.93,13469.0,70.7996,71.079,70.7742,71.0451,13469.0
2020-12-07 12:10:00,83.93,84.12,83.92,84.07,17674.0,71.0451,71.2059,71.0366,71.1636,17674.0
2020-12-07 12:20:00,84.1,84.13,83.98,83.98,24316.0,71.189,71.2144,71.0874,71.0874,24316.0
2020-12-07 12:30:00,83.96,84.07,83.9,84.01,14134.0,71.0705,71.1636,71.0197,71.1128,14134.0
2020-12-07 12:40:00,84.01,84.02,83.89,83.9,13989.0,71.1128,71.1213,71.0113,71.0197,13989.0
2020-12-07 12:50:00,83.91,83.95,83.87,83.88,13956.0,71.0282,71.062,70.9943,71.0028,13956.0
2020-12-07 13:00:00,83.89,83.95,83.87,83.91,13630.0,71.0113,71.062,70.9943,71.0282,13630.0
2020-12-07 13:10:00,83.9,83.91,83.82,83.86,25026.0,71.0197,71.0282,70.952,70.9859,25026.0
2020-12-07 13:20:00,83.86,83.96,83.85,83.93,24150.0,70.9859,71.0705,70.9774,71.0451,24150.0
2020-12-07 13:30:00,83.94,83.94,83.85,83.9,14787.0,71.0536,71.0536,70.9774,71.0197,14787.0
2020-12-07 13:40:00,83.89,84.0,83.82,83.92,28502.0,71.0113,71.1044,70.952,71.0366,28502.0
2020-12-07 13:50:00,83.93,83.96,83.87,83.91,17561.0,71.0451,71.0705,70.9943,71.0282,17561.0
2020-12-07 14:00:00,83.9,83.95,83.77,83.94,19707.0,71.0197,71.062,70.9097,71.0536,19707.0
2020-12-07 14:10:00,83.95,83.95,83.7,83.73,16729.0,71.062,71.062,70.8504,70.8758,16729.0
2020-12-07 14:20:00,83.73,83.77,83.66,83.76,18678.0,70.8758,70.9097,70.8166,70.9012,18678.0
2020-12-07 14:30:00,83.76,83.84,83.74,83.8,19835.0,70.9012,70.9689,70.8843,70.9351,19835.0
2020-12-07 14:40:00,83.81,83.84,83.7,83.7,21004.0,70.9435,70.9689,70.8504,70.8504,21004.0
2020-12-07 14:50:00,83.71,83.77,83.7,83.72,27471.0,70.8589,70.9097,70.8504,70.8674,27471.0
2020-12-07 15:00:00,83.73,83.77,83.69,83.75,27562.0,70.8758,70.9097,70.842,70.8927,27562.0
2020-12-07 15:10:00,83.75,83.76,83.68,83.69,41164.0,70.8927,70.9012,70.8335,70.842,41164.0
2020-12-07 15:20:00,83.7,83.79,83.7,83.75,44208.0,70.8504,70.9266,70.8504,70.8927,44208.0
2020-12-07 15:30:00,83.75,83.86,83.68,83.71,35262.0,70.8927,70.9859,70.8335,70.8589,35262.0
2020-12-07 15:40:00,83.7,83.7,83.52,83.56,52966.0,70.8504,70.8504,70.6981,70.7319,52966.0
2020-12-07 15:50:00,83.56,83.86,83.5,83.85,173024.0,70.7319,70.9859,70.6811,70.9774,173024.0
2020-12-08 09:30:00,83.66,83.76,83.03,83.04,68604.0,70.8166,70.9012,70.2833,70.2917,68604.0
2020-12-08 09:40:00,83.0,83.21,82.9,82.95,34020.0,70.2579,70.4356,70.1732,70.2156,34020.0
2020-12-08 09:50:00,82.94,82.95,82.69,82.81,41745.0,70.2071,70.2156,69.9955,70.0971,41745.0
2020-12-08 10:00:00,82.81,83.16,82.75,83.1,33827.0,70.0971,70.3933,70.0463,70.3425,33827.0
2020-12-08 10:10:00,83.1,83.34,83.07,83.34,33056.0,70.3425,70.5457,70.3171,70.5457,33056.0
2020-12-08 10:20:00,83.38,83.61,83.34,83.57,20489.0,70.5795,70.7742,70.5457,70.7404,20489.0
2020-12-08 10:30:00,83.57,83.79,83.43,83.45,24824.0,70.7404,70.9266,70.6219,70.6388,24824.0
2020-12-08 10:40:00,83.47,83.49,83.18,83.48,20293.0,70.6557,70.6727,70.4103,70.6642,20293.0
2020-12-08 10:50:00,83.5,83.52,83.24,83.31,19820.0,70.6811,70.6981,70.461,70.5203,19820.0
2020-12-08 11:00:00,83.32,83.44,83.3,83.32,29690.0,70.5288,70.6303,70.5118,70.5288,29690.0
2020-12-08 11:10:00,83.32,83.61,83.32,83.46,17792.0,70.5288,70.7742,70.5288,70.6473,17792.0
2020-12-08 11:20:00,83.46,83.59,83.42,83.56,18054.0,70.6473,70.7573,70.6134,70.7319,18054.0
2020-12-08 11:30:00,83.57,83.74,83.54,83.68,19087.0,70.7404,70.8843,70.715,70.8335,19087.0
2020-12-08 11:40:00,83.72,83.81,83.63,83.71,20623.0,70.8674,70.9435,70.7912,70.8589,20623.0
2020-12-08 11:50:00,83.7,83.72,83.6,83.67,15883.0,70.8504,70.8674,70.7658,70.825,15883.0
2020-12-08 12:00:00,83.69,83.79,83.69,83.74,21018.0,70.842,70.9266,70.842,70.8843,21018.0
2020-12-08 12:10:00,83.76,83.96,83.75,83.94,13903.0,70.9012,71.0705,70.8927,71.0536,13903.0
2020-12-08 12:20:00,83.95,83.95,83.82,83.9,15050.0,71.062,71.062,70.952,71.0197,15050.0
2020-12-08 12:30:00,83.89,83.97,83.87,83.92,13405.0,71.0113,71.079,70.9943,71.0366,13405.0
2020-12-08 12:40:00,83.92,83.98,83.92,83.96,11840.0,71.0366,71.0874,71.0366,71.0705,11840.0
2020-12-08 12:50:00,83.95,84.09,83.87,83.87,15279.0,71.062,71.1805,70.9943,70.9943,15279.0
2020-12-08 13:00:00,83.85,83.94,83.82,83.86,13897.0,70.9774,71.0536,70.952,70.9859,13897.0
2020-12-08 13:10:00,83.86,83.89,83.8,83.81,18589.0,70.9859,71.0113,70.9351,70.9435,18589.0
2020-12-08 13:20:00,83.81,83.9,83.76,83.89,18375.0,70.9435,71.0197,70.9012,71.0113,18375.0
2020-12-08 13:30:00,83.88,83.94,83.8,83.8,13279.0,71.0028,71.0536,70.9351,70.9351,13279.0
2020-12-08 13:40:00,83.78,83.79,83.7,83.72,18598.0,70.9181,70.9266,70.8504,70.8674,18598.0
2020-12-08 13:50:00,83.73,83.73,83.59,83.59,23566.0,70.8758,70.8758,70.7573,70.7573,23566.0
2020-12-08 14:00:00,83.59,83.66,83.53,83.63,24527.0,70.7573,70.8166,70.7065,70.7912,24527.0
2020-12-08 14:10:00,83.62,83.72,83.57,83.57,15528.0,70.7827,70.8674,70.7404,70.7404,15528.0
2020-12-08 14:20:00,83.55,83.68,83.52,83.65,17573.0,70.7234,70.8335,70.6981,70.8081,17573.0
2020-12-08 14:30:00,83.65,83.72,83.63,83.7,24625.0,70.8081,70.8674,70.7912,70.8504,24625.0
2020-12-08 14:40:00,83.7,83.72,83.59,83.59,19620.0,70.8504,70.8674,70.7573,70.7573,19620.0
2020-12-08 14:50:00,83.59,83.6,83.49,83.5,15764.0,70.7573,70.7658,70.6727,70.6811,15764.0
2020-12-08 15:00:00,83.49,83.54,83.38,83.44,21062.0,70.6727,70.715,70.5795,70.6303,21062.0
2020-12-08 15:10:00,83.44,83.54,83.38,83.54,20691.0,70.6303,70.715,70.5795,70.715,20691.0
2020-12-08 15:20:00,83.52,83.62,83.5,83.61,21182.0,70.6981,70.7827,70.6811,70.7742,21182.0
2020-12-08 15:30:00,83.6,83.6,83.43,83.46,27826.0,70.7658,70.7658,70.6219,70.6473,27826.0
2020-12-08 15:40:00,83.45,83.53,83.4,83.43,36202.0,70.6388,70.7065,70.5965,70.6219,36202.0
2020-12-08 15:50:00,83.42,83.53,83.36,83.49,150250.0,70.6134,70.7065,70.5626,70.6727,150250.0
2020-12-09 09:30:00,83.49,83.64,83.32,83.47,49452.0,70.6727,70.7996,70.5288,70.6557,49452.0
2020-12-09 09:40:00,83.4,83.44,83.07,83.14,21662.0,70.5965,70.6303,70.3171,70.3764,21662.0
2020-12-09 09:50:00,83.17,83.33,83.01,83.21,31587.0,70.4018,70.5372,70.2663,70.4356,31587.0
2020-12-09 10:00:00,83.22,83.23,83.03,83.05,18029.0,70.4441,70.4526,70.2833,70.3002,18029.0
2020-12-09 10:10:00,83.06,83.06,82.83,82.84,21612.0,70.3087,70.3087,70.114,70.1224,21612.0
2020-12-09 10:20:00,82.86,83.03,82.83,83.03,11199.0,70.1394,70.2833,70.114,70.2833,11199.0
2020-12-09 10:30:00,83.04,83.56,83.04,83.5,35863.0,70.2917,70.7319,70.2917,70.6811,35863.0
2020-12-09 10:40:00,83.51,83.66,83.49,83.63,39667.0,70.6896,70.8166,70.6727,70.7912,39667.0
2020-12-09 10:50:00,83.62,83.65,83.46,83.58,37399.0,70.7827,70.8081,70.6473,70.7488,37399.0
2020-12-09 11:00:00,83.57,83.7,83.53,83.58,19832.0,70.7404,70.8504,70.7065,70.7488,19832.0
2020-12-09 11:10:00,83.58,83.6,83.45,83.51,38799.0,70.7488,70.7658,70.6388,70.6896,38799.0
2020-12-09 11:20:00,83.51,83.68,83.47,83.67,27882.0,70.6896,70.8335,70.6557,70.825,27882.0
2020-12-09 11:30:00,83.66,83.69,83.51,83.67,14913.0,70.8166,70.842,70.6896,70.825,14913.0
2020-12-09 11:40:00,83.66,83.7,83.61,83.64,28183.0,70.8166,70.8504,70.7742,70.7996,28183.0
2020-12-09 11:50:00,83.63,83.63,83.34,83.41,19628.0,70.7912,70.7912,70.5457,70.6049,19628.0
2020-12-09 12:00:00,83.39,83.42,83.17,83.19,14044.0,70.588,70.6134,70.4018,70.4187,14044.0
2020-12-09 12:10:00,83.2,83.47,83.19,83.47,21660.0,70.4272,70.6557,70.4187,70.6557,21660.0
2020-12-09 12:20:00,83.45,83.5,83.28,83.31,87876.0,70.6388,70.6811,70.4949,70.5203,87876.0
2020-12-09 12:30:00,83.29,83.31,83.2,83.28,16557.0,70.5034,70.5203,70.4272,70.4949,16557.0
2020-12-09 12:40:00,83.23,83.35,83.23,83.34,10218.0,70.4526,70.5542,70.4526,70.5457,10218.0
2020-12-09 12:50:00,83.34,83.62,83.3,83.48,50020.0,70.5457,70.7827,70.5118,70.6642,50020.0
2020-12-09 13:00:00,83.48,83.48,83.28,83.35,21428.0,70.6642,70.6642,70.4949,70.5542,21428.0
2020-12-09 13:10:00,83.37,83.38,83.3,83.38,9939.0,70.5711,70.5795,70.5118,70.5795,9939.0
2020-12-09 13:20:00,83.4,83.6,83.36,83.57,25213.0,70.5965,70.7658,70.5626,70.7404,25213.0
2020-12-09 13:30:00,83.57,83.77,83.55,83.69,17837.0,70.7404,70.9097,70.7234,70.842,17837.0
2020-12-09 13:40:00,83.7,83.85,83.64,83.75,19144.0,70.8504,70.9774,70.7996,70.8927,19144.0
2020-12-09 13:50:00,83.72,83.72,83.46,83.5,42924.0,70.8674,70.8674,70.6473,70.6811,42924.0
2020-12-09 14:00:00,83.51,83.69,83.49,83.5,65529.0,70.6896,70.842,70.6727,70.6811,65529.0
2020-12-09 14:10:00,83.49,83.52,83.28,83.31,31239.0,70.6727,70.6981,70.4949,70.5203,31239.0
2020-12-09 14:20:00,83.34,83.35,83.24,83.25,50935.0,70.5457,70.5542,70.461,70.4695,50935.0
2020-12-09 14:30:00,83.25,83.3,83.07,83.26,28494.0,70.4695,70.5118,70.3171,70.478,28494.0
2020-12-09 14:40:00,83.27,83.44,83.27,83.41,10455.0,70.4864,70.6303,70.4864,70.6049,10455.0
2020-12-09 14:50:00,83.37,83.38,83.18,83.2,23036.0,70.5711,70.5795,70.4103,70.4272,23036.0
2020-12-09 15:00:00,83.19,83.25,83.08,83.25,43238.0,70.4187,70.4695,70.3256,70.4695,43238.0
2020-12-09 15:10:00,83.26,83.26,83.2,83.21,25385.0,70.478,70.478,70.4272,70.4356,25385.0
2020-12-09 15:20:00,83.21,83.45,83.18,83.41,49086.0,70.4356,70.6388,70.4103,70.6049,49086.0
2020-12-09 15:30:00,83.44,83.64,83.44,83.5,26974.0,70.6303,70.7996,70.6303,70.6811,26974.0
2020-12-09 15:40:00,83.5,83.55,83.41,83.42,36193.0,70.6811,70.7234,70.6049,70.6134,36193.0
2020-12-09 15:50:00,83.4,83.85,83.4,83.67,116344.0,70.5965,70.9774,70.5965,70.825,116344.0
2020-12-10 09:30:00,84.0,84.03,83.39,83.48,94194.0,71.1044,71.1298,70.588,70.6642,94194.0
2020-12-10 09:40:00,83.45,83.46,83.07,83.17,44176.0,70.6388,70.6473,70.3171,70.4018,44176.0
2020-12-10 09:50:00,83.18,83.25,82.72,82.72,59306.0,70.4103,70.4695,70.0209,70.0209,59306.0
2020-12-10 10:00:00,82.74,82.99,82.71,82.85,48249.0,70.0378,70.2494,70.0124,70.1309,48249.0
2020-12-10 10:10:00,82.85,82.95,82.66,82.69,42022.0,70.1309,70.2156,69.9701,69.9955,42022.0
2020-12-10 10:20:00,82.68,82.73,82.25,82.35,103415.0,69.987,70.0293,69.623,69.7077,103415.0
2020-12-10 10:30:00,82.37,82.41,82.21,82.36,74999.0,69.7246,69.7585,69.5892,69.7161,74999.0
2020-12-10 10:40:00,82.34,82.55,82.33,82.55,52885.0,69.6992,69.877,69.6907,69.877,52885.0
2020-12-10 10:50:00,82.56,82.81,82.55,82.68,24008.0,69.8854,70.0971,69.877,69.987,24008.0
2020-12-10 11:00:00,82.62,82.68,82.56,82.59,24479.0,69.9362,69.987,69.8854,69.9108,24479.0
2020-12-10 11:10:00,82.6,82.77,82.59,82.65,21747.0,69.9193,70.0632,69.9108,69.9616,21747.0
2020-12-10 11:20:00,82.68,82.89,82.62,82.83,30171.0,69.987,70.1648,69.9362,70.114,30171.0
2020-12-10 11:30:00,82.82,82.97,82.78,82.97,23948.0,70.1055,70.2325,70.0717,70.2325,23948.0
2020-12-10 11:40:00,82.97,83.02,82.81,82.85,16565.0,70.2325,70.2748,70.0971,70.1309,16565.0
2020-12-10 11:50:00,82.86,82.88,82.71,82.82,23092.0,70.1394,70.1563,70.0124,70.1055,23092.0
2020-12-10 12:00:00,82.83,82.87,82.75,82.75,23206.0,70.114,70.1478,70.0463,70.0463,23206.0
2020-12-10 12:10:00,82.75,82.76,82.63,82.67,16604.0,70.0463,70.0547,69.9447,69.9785,16604.0
2020-12-10 12:20:00,82.66,82.8,82.6,82.71,22027.0,69.9701,70.0886,69.9193,70.0124,22027.0
2020-12-10 12:30:00,82.68,82.71,82.58,82.61,25441.0,69.987,70.0124,69.9024,69.9278,25441.0
2020-12-10 12:40:00,82.62,82.7,82.55,82.68,35342.0,69.9362,70.0039,69.877,69.987,35342.0
2020-12-10 12:50:00,82.69,82.72,82.55,82.6,28998.0,69.9955,70.0209,69.877,69.9193,28998.0
2020-12-10 13:00:00,82.59,82.6,82.51,82.55,23449.0,69.9108,69.9193,69.8431,69.877,23449.0
2020-12-10 13:10:00,82.55,82.7,82.54,82.69,15459.0,69.877,70.0039,69.8685,69.9955,15459.0
2020-12-10 13:20:00,82.71,82.73,82.63,82.64,29340.0,70.0124,70.0293,69.9447,69.9532,29340.0
2020-12-10 13:30:00,82.63,82.66,82.53,82.61,45581.0,69.9447,69.9701,69.86,69.9278,45581.0
2020-12-10 13:40:00,82.61,82.64,82.52,82.59,24699.0,69.9278,69.9532,69.8516,69.9108,24699.0
2020-12-10 13:50:00,82.59,82.59,82.46,82.47,31076.0,69.9108,69.9108,69.8008,69.8092,31076.0
2020-12-10 14:00:00,82.48,82.55,82.43,82.5,26445.0,69.8177,69.877,69.7754,69.8346,26445.0
2020-12-10 14:10:00,82.49,82.5,82.34,82.34,19173.0,69.8262,69.8346,69.6992,69.6992,19173.0
2020-12-10 14:20:00,82.35,82.39,82.26,82.31,24173.0,69.7077,69.7415,69.6315,69.6738,24173.0
2020-12-10 14:30:00,82.31,82.49,82.26,82.49,44642.0,69.6738,69.8262,69.6315,69.8262,44642.0
2020-12-10 14:40:00,82.48,82.52,82.38,82.49,19653.0,69.8177,69.8516,69.7331,69.8262,19653.0
2020-12-10 14:50:00,82.51,82.53,82.41,82.47,22321.0,69.8431,69.86,69.7585,69.8092,22321.0
2020-12-10 15:00:00,82.48,82.55,82.45,82.5,25017.0,69.8177,69.877,69.7923,69.8346,25017.0
2020-12-10 15:10:00,82.51,82.61,82.47,82.58,24304.0,69.8431,69.9278,69.8092,69.9024,24304.0
2020-12-10 15:20:00,82.57,82.62,82.48,82.62,33103.0,69.8939,69.9362,69.8177,69.9362,33103.0
2020-12-10 15:30:00,82.61,82.61,82.38,82.39,45183.0,69.9278,69.9278,69.7331,69.7415,45183.0
2020-12-10 15:40:00,82.38,82.54,82.36,82.54,45814.0,69.7331,69.8685,69.7161,69.8685,45814.0
2020-12-10 15:50:00,82.54,82.72,82.42,82.45,161624.0,69.8685,70.0209,69.7669,69.7923,161624.0
2020-12-11 09:30:00,82.06,82.45,82.01,82.12,48494.0,69.4622,69.7923,69.4199,69.513,48494.0
2020-12-11 09:40:00,82.13,82.33,81.97,82.08,26138.0,69.5214,69.6907,69.386,69.4791,26138.0
2020-12-11 09:50:00,82.06,82.1,81.88,81.98,20130.0,69.4622,69.4961,69.3098,69.3945,20130.0
2020-12-11 10:00:00,81.97,82.23,81.97,82.11,24808.0,69.386,69.6061,69.386,69.5045,24808.0
2020-12-11 10:10:00,82.11,82.16,82.0,82.12,33638.0,69.5045,69.5468,69.4114,69.513,33638.0
2020-12-11 10:20:00,82.12,82.25,82.12,82.17,24504.0,69.513,69.623,69.513,69.5553,24504.0
2020-12-11 10:30:00,82.17,82.19,82.11,82.15,27311.0,69.5553,69.5722,69.5045,69.5384,27311.0
2020-12-11 10:40:00,82.14,82.18,82.09,82.16,10773.0,69.5299,69.5638,69.4876,69.5468,10773.0
2020-12-11 10:50:00,82.17,82.21,82.13,82.14,35072.0,69.5553,69.5892,69.5214,69.5299,35072.0
2020-12-11 11:00:00,82.14,82.17,82.05,82.08,15820.0,69.5299,69.5553,69.4537,69.4791,15820.0
2020-12-11 11:10:00,82.1,82.11,82.05,82.06,23094.0,69.4961,69.5045,69.4537,69.4622,23094.0
2020-12-11 11:20:00,82.07,82.09,81.98,82.08,15766.0,69.4707,69.4876,69.3945,69.4791,15766.0
2020-12-11 11:30:00,82.11,82.11,81.94,81.95,11732.0,69.5045,69.5045,69.3606,69.3691,11732.0
2020-12-11 11:40:00,81.95,82.16,81.91,82.15,17629.0,69.3691,69.5468,69.3352,69.5384,17629.0
2020-12-11 11:50:00,82.15,82.2,82.13,82.13,12362.0,69.5384,69.5807,69.5214,69.5214,12362.0
2020-12-11 12:00:00,82.15,82.16,82.06,82.08,8244.0,69.5384,69.5468,69.4622,69.4791,8244.0
2020-12-11 12:10:00,82.09,82.12,82.03,82.06,15658.0,69.4876,69.513,69.4368,69.4622,15658.0
2020-12-11 12:20:00,82.08,82.14,82.03,82.12,14053.0,69.4791,69.5299,69.4368,69.513,14053.0
2020-12-11 12:30:00,82.13,82.13,82.07,82.08,10900.0,69.5214,69.5214,69.4707,69.4791,10900.0
2020-12-11 12:40:00,82.1,82.22,82.06,82.2,11000.0,69.4961,69.5976,69.4622,69.5807,11000.0
2020-12-11 12:50:00,82.22,82.25,82.13,82.17,9478.0,69.5976,69.623,69.5214,69.5553,9478.0
2020-12-11 13:00:00,82.19,82.19,82.11,82.12,11037.0,69.5722,69.5722,69.5045,69.513,11037.0
2020-12-11 13:10:00,82.11,82.15,82.02,82.14,15051.0,69.5045,69.5384,69.4283,69.5299,15051.0
2020-12-11 13:20:00,82.13,82.14,82.07,82.11,9552.0,69.5214,69.5299,69.4707,69.5045,9552.0
2020-12-11 13:30:00,82.12,82.16,82.12,82.14,20926.0,69.513,69.5468,69.513,69.5299,20926.0
2020-12-11 13:40:00,82.13,82.17,82.06,82.17,48738.0,69.5214,69.5553,69.4622,69.5553,48738.0
2020-12-11 13:50:00,82.17,82.31,82.17,82.3,22841.0,69.5553,69.6738,69.5553,69.6653,22841.0
2020-12-11 14:00:00,82.31,82.41,82.26,82.27,46657.0,69.6738,69.7585,69.6315,69.64,46657.0
2020-12-11 14:10:00,82.28,82.35,82.22,82.34,22320.0,69.6484,69.7077,69.5976,69.6992,22320.0
2020-12-11 14:20:00,82.33,82.38,82.24,82.38,24496.0,69.6907,69.7331,69.6146,69.7331,24496.0
2020-12-11 14:30:00,82.37,82.49,82.37,82.45,25996.0,69.7246,69.8262,69.7246,69.7923,25996.0
2020-12-11 14:40:00,82.45,82.54,82.43,82.53,24315.0,69.7923,69.8685,69.7754,69.86,24315.0
2020-12-11 14:50:00,82.52,82.54,82.39,82.44,37369.0,69.8516,69.8685,69.7415,69.7839,37369.0
2020-12-11 15:00:00,82.44,82.62,82.44,82.61,28875.0,69.7839,69.9362,69.7839,69.9278,28875.0
2020-12-11 15:10:00,82.63,82.65,82.57,82.62,25874.0,69.9447,69.9616,69.8939,69.9362,25874.0
2020-12-11 15:20:00,82.62,82.69,82.6,82.68,26912.0,69.9362,69.9955,69.9193,69.987,26912.0
2020-12-11 15:30:00,82.67,82.85,82.64,82.84,38708.0,69.9785,70.1309,69.9532,70.1224,38708.0
2020-12-11 15:40:00,82.83,82.88,82.73,82.78,43974.0,70.114,70.1563,70.0293,70.0717,43974.0
2020-12-11 15:50:00,82.77,82.83,82.66,82.76,119982.0,70.0632,70.114,69.9701,70.0547,119982.0
2020-12-14 09:30:00,83.8,83.91,83.31,83.79,92300.0,70.9351,71.0282,70.5203,70.9266,92300.0
2020-12-14 09:40:00,83.8,84.05,83.58,84.02,53655.0,70.9351,71.1467,70.7488,71.1213,53655.0
2020-12-14 09:50:00,84.03,84.25,83.89,84.14,34363.0,71.1298,71.316,71.0113,71.2229,34363.0
2020-12-14 10:00:00,84.1,84.22,83.91,83.98,46970.0,71.189,71.2906,71.0282,71.0874,46970.0
2020-12-14 10:10:00,84.0,84.05,83.9,83.99,42790.0,71.1044,71.1467,71.0197,71.0959,42790.0
2020-12-14 10:20:00,84.01,84.38,83.99,84.36,46281.0,71.1128,71.426,71.0959,71.4091,46281.0
2020-12-14 10:30:00,84.38,84.47,84.18,84.19,39988.0,71.426,71.5022,71.2567,71.2652,39988.0
2020-12-14 10:40:00,84.16,84.16,83.85,83.95,43368.0,71.2398,71.2398,70.9774,71.062,43368.0
2020-12-14 10:50:00,83.95,84.17,83.94,84.12,27372.0,71.062,71.2483,71.0536,71.2059,27372.0
2020-12-14 11:00:00,84.16,84.16,83.87,83.87,22375.0,71.2398,71.2398,70.9943,70.9943,22375.0
2020-12-14 11:10:00,83.86,83.88,83.57,83.61,25617.0,70.9859,71.0028,70.7404,70.7742,25617.0
2020-12-14 11:20:00,83.6,83.6,83.16,83.22,27328.0,70.7658,70.7658,70.3933,70.4441,27328.0
2020-12-14 11:30:00,83.21,83.24,83.05,83.2,25121.0,70.4356,70.461,70.3002,70.4272,25121.0
2020-12-14 11:40:00,83.19,83.28,83.09,83.19,20539.0,70.4187,70.4949,70.3341,70.4187,20539.0
2020-12-14 11:50:00,83.2,83.21,82.99,83.03,18659.0,70.4272,70.4356,70.2494,70.2833,18659.0
2020-12-14 12:00:00,83.04,83.04,82.88,82.98,23567.0,70.2917,70.2917,70.1563,70.241,23567.0
2020-12-14 12:10:00,82.98,83.06,82.81,82.83,18055.0,70.241,70.3087,70.0971,70.114,18055.0
2020-12-14 12:20:00,82.84,82.93,82.78,82.87,18135.0,70.1224,70.1986,70.0717,70.1478,18135.0
2020-12-14 12:30:00,82.87,82.9,82.77,82.9,15071.0,70.1478,70.1732,70.0632,70.1732,15071.0
2020-12-14 12:40:00,82.87,82.89,82.76,82.76,13592.0,70.1478,70.1648,70.0547,70.0547,13592.0
2020-12-14 12:50:00,82.77,82.87,82.72,82.85,24470.0,70.0632,70.1478,70.0209,70.1309,24470.0
2020-12-14 13:00:00,82.89,82.92,82.8,82.88,15490.0,70.1648,70.1902,70.0886,70.1563,15490.0
2020-12-14 13:10:00,82.88,82.92,82.75,82.76,17229.0,70.1563,70.1902,70.0463,70.0547,17229.0
2020-12-14 13:20:00,82.77,82.86,82.69,82.7,21114.0,70.0632,70.1394,69.9955,70.0039,21114.0
2020-12-14 13:30:00,82.69,82.82,82.61,82.79,22066.0,69.9955,70.1055,69.9278,70.0801,22066.0
2020-12-14 13:40:00,82.78,82.91,82.7,82.72,15234.0,70.0717,70.1817,70.0039,70.0209,15234.0
2020-12-14 13:50:00,82.72,82.79,82.67,82.71,18637.0,70.0209,70.0801,69.9785,70.0124,18637.0
2020-12-14 14:00:00,82.71,82.75,82.58,82.6,18712.0,70.0124,70.0463,69.9024,69.9193,18712.0
2020-12-14 14:10:00,82.59,82.66,82.51,82.63,21699.0,69.9108,69.9701,69.8431,69.9447,21699.0
2020-12-14 14:20:00,82.63,82.63,82.5,82.53,18057.0,69.9447,69.9447,69.8346,69.86,18057.0
2020-12-14 14:30:00,82.53,82.63,82.51,82.63,25896.0,69.86,69.9447,69.8431,69.9447,25896.0
2020-12-14 14:40:00,82.64,82.79,82.59,82.69,19891.0,69.9532,70.0801,69.9108,69.9955,19891.0
2020-12-14 14:50:00,82.69,82.8,82.65,82.73,25982.0,69.9955,70.0886,69.9616,70.0293,25982.0
2020-12-14 15:00:00,82.73,82.73,82.64,82.72,25268.0,70.0293,70.0293,69.9532,70.0209,25268.0
2020-12-14 15:10:00,82.72,82.79,82.62,82.64,29602.0,70.0209,70.0801,69.9362,69.9532,29602.0
2020-12-14 15:20:00,82.64,82.66,82.36,82.38,39254.0,69.9532,69.9701,69.7161,69.7331,39254.0
2020-12-14 15:30:00,82.39,82.46,82.24,82.28,43342.0,69.7415,69.8008,69.6146,69.6484,43342.0
2020-12-14 15:40:00,82.28,82.34,82.24,82.32,51485.0,69.6484,69.6992,69.6146,69.6823,51485.0
2020-12-14 15:50:00,82.32,82.46,82.14,82.21,213644.0,69.6823,69.8008,69.5299,69.5892,213644.0
2020-12-15 09:30:00,82.7,82.7,82.15,82.42,64740.0,70.0039,70.0039,69.5384,69.7669,64740.0
2020-12-15 09:40:00,82.42,82.74,82.29,82.7,45057.0,69.7669,70.0378,69.6569,70.0039,45057.0
2020-12-15 09:50:00,82.71,82.93,82.64,82.75,34776.0,70.0124,70.1986,69.9532,70.0463,34776.0
2020-12-15 10:00:00,82.73,82.89,82.58,82.85,31976.0,70.0293,70.1648,69.9024,70.1309,31976.0
2020-12-15 10:10:00,82.86,83.32,82.86,83.17,41299.0,70.1394,70.5288,70.1394,70.4018,41299.0
2020-12-15 10:20:00,83.15,83.34,83.09,83.23,24844.0,70.3849,70.5457,70.3341,70.4526,24844.0
2020-12-15 10:30:00,83.24,83.43,83.21,83.41,30680.0,70.461,70.6219,70.4356,70.6049,30680.0
2020-12-15 10:40:00,83.43,83.59,83.39,83.54,28953.0,70.6219,70.7573,70.588,70.715,28953.0
2020-12-15 10:50:00,83.58,83.65,83.24,83.41,72671.0,70.7488,70.8081,70.461,70.6049,72671.0
2020-12-15 11:00:00,83.39,83.58,83.32,83.42,24018.0,70.588,70.7488,70.5288,70.6134,24018.0
2020-12-15 11:10:00,83.42,83.5,83.29,83.34,18825.0,70.6134,70.6811,70.5034,70.5457,18825.0
2020-12-15 11:20:00,83.34,83.52,83.34,83.4,22708.0,70.5457,70.6981,70.5457,70.5965,22708.0
2020-12-15 11:30:00,83.4,83.42,83.33,83.39,16933.0,70.5965,70.6134,70.5372,70.588,16933.0
2020-12-15 11:40:00,83.38,83.62,83.36,83.62,17556.0,70.5795,70.7827,70.5626,70.7827,17556.0
2020-12-15 11:50:00,83.6,83.66,83.54,83.66,21693.0,70.7658,70.8166,70.715,70.8166,21693.0
2020-12-15 12:00:00,83.66,83.76,83.56,83.67,19956.0,70.8166,70.9012,70.7319,70.825,19956.0
2020-12-15 12:10:00,83.66,83.77,83.66,83.74,26506.0,70.8166,70.9097,70.8166,70.8843,26506.0
2020-12-15 12:20:00,83.74,83.88,83.72,83.87,22023.0,70.8843,71.0028,70.8674,70.9943,22023.0
2020-12-15 12:30:00,83.86,83.97,83.85,83.96,15773.0,70.9859,71.079,70.9774,71.0705,15773.0
2020-12-15 12:40:00,83.95,84.1,83.95,84.09,17468.0,71.062,71.189,71.062,71.1805,17468.0
2020-12-15 12:50:00,84.09,84.24,84.06,84.23,16499.0,71.1805,71.3075,71.1552,71.2991,16499.0
2020-12-15 13:00:00,84.23,84.35,84.13,84.2,23496.0,71.2991,71.4006,71.2144,71.2737,23496.0
2020-12-15 13:10:00,84.18,84.25,84.06,84.25,23065.0,71.2567,71.316,71.1552,71.316,23065.0
2020-12-15 13:20:00,84.24,84.31,84.22,84.27,23383.0,71.3075,71.3668,71.2906,71.3329,23383.0
2020-12-15 13:30:00,84.31,84.31,84.05,84.07,28591.0,71.3668,71.3668,71.1467,71.1636,28591.0
2020-12-15 13:40:00,84.07,84.09,83.96,84.06,21529.0,71.1636,71.1805,71.0705,71.1552,21529.0
2020-12-15 13:50:00,84.06,84.26,84.01,84.26,26304.0,71.1552,71.3244,71.1128,71.3244,26304.0
2020-12-15 14:00:00,84.24,84.37,84.21,84.3,31067.0,71.3075,71.4176,71.2821,71.3583,31067.0
2020-12-15 14:10:00,84.3,84.35,84.21,84.28,28167.0,71.3583,71.4006,71.2821,71.3414,28167.0
2020-12-15 14:20:00,84.28,84.31,84.21,84.23,21254.0,71.3414,71.3668,71.2821,71.2991,21254.0
2020-12-15 14:30:00,84.25,84.32,84.21,84.28,30152.0,71.316,71.3752,71.2821,71.3414,30152.0
2020-12-15 14:40:00,84.28,84.4,84.27,84.39,25253.0,71.3414,71.443,71.3329,71.4345,25253.0
2020-12-15 14:50:00,84.38,84.43,84.12,84.12,36831.0,71.426,71.4684,71.2059,71.2059,36831.0
2020-12-15 15:00:00,84.13,84.17,84.04,84.1,29619.0,71.2144,71.2483,71.1382,71.189,29619.0
2020-12-15 15:10:00,84.13,84.27,84.12,84.17,22324.0,71.2144,71.3329,71.2059,71.2483,22324.0
2020-12-15 15:20:00,84.16,84.16,83.98,83.98,26694.0,71.2398,71.2398,71.0874,71.0874,26694.0
2020-12-15 15:30:00,83.98,84.04,83.91,84.04,51738.0,71.0874,71.1382,71.0282,71.1382,51738.0
2020-12-15 15:40:00,84.04,84.25,83.99,84.14,78050.0,71.1382,71.316,71.0959,71.2229,78050.0
2020-12-15 15:50:00,84.13,84.29,84.02,84.29,188484.0,71.2144,71.3498,71.1213,71.3498,188484.0
2020-12-16 09:30:00,84.22,84.83,84.14,84.56,86298.0,71.2906,71.8069,71.2229,71.5784,86298.0
2020-12-16 09:40:00,84.53,84.58,84.32,84.32,56070.0,71.553,71.5953,71.3752,71.3752,56070.0
2020-12-16 09:50:00,84.3,84.35,84.04,84.28,37200.0,71.3583,71.4006,71.1382,71.3414,37200.0
2020-12-16 10:00:00,84.26,84.46,84.05,84.46,25253.0,71.3244,71.4937,71.1467,71.4937,25253.0
2020-12-16 10:10:00,84.41,84.5,84.3,84.31,32844.0,71.4514,71.5276,71.3583,71.3668,32844.0
2020-12-16 10:20:00,84.32,84.48,84.14,84.19,32734.0,71.3752,71.5107,71.2229,71.2652,32734.0
2020-12-16 10:30:00,84.16,84.37,84.1,84.23,20278.0,71.2398,71.4176,71.189,71.2991,20278.0
2020-12-16 10:40:00,84.23,84.38,84.17,84.28,31717.0,71.2991,71.426,71.2483,71.3414,31717.0
2020-12-16 10:50:00,84.28,84.33,84.08,84.08,11551.0,71.3414,71.3837,71.1721,71.1721,11551.0
2020-12-16 11:00:00,84.11,84.33,84.08,84.15,16921.0,71.1975,71.3837,71.1721,71.2313,16921.0
2020-12-16 11:10:00,84.12,84.13,83.89,84.1,21985.0,71.2059,71.2144,71.0113,71.189,21985.0
2020-12-16 11:20:00,84.1,84.13,83.85,83.87,15423.0,71.189,71.2144,70.9774,70.9943,15423.0
2020-12-16 11:30:00,83.9,83.9,83.8,83.84,13806.0,71.0197,71.0197,70.9351,70.9689,13806.0
2020-12-16 11:40:00,83.85,83.86,83.75,83.75,16404.0,70.9774,70.9859,70.8927,70.8927,16404.0
2020-12-16 11:50:00,83.73,83.75,83.43,83.45,18116.0,70.8758,70.8927,70.6219,70.6388,18116.0
2020-12-16 12:00:00,83.46,83.56,83.39,83.41,20382.0,70.6473,70.7319,70.588,70.6049,20382.0
2020-12-16 12:10:00,83.39,83.41,83.26,83.28,13498.0,70.588,70.6049,70.478,70.4949,13498.0
2020-12-16 12:20:00,83.28,83.29,83.18,83.24,10738.0,70.4949,70.5034,70.4103,70.461,10738.0
2020-12-16 12:30:00,83.26,83.36,83.26,83.35,16440.0,70.478,70.5626,70.478,70.5542,16440.0
2020-12-16 12:40:00,83.34,83.36,83.19,83.2,10617.0,70.5457,70.5626,70.4187,70.4272,10617.0
2020-12-16 12:50:00,83.2,83.33,83.17,83.3,10776.0,70.4272,70.5372,70.4018,70.5118,10776.0
2020-12-16 13:00:00,83.26,83.3,83.22,83.24,11900.0,70.478,70.5118,70.4441,70.461,11900.0
2020-12-16 13:10:00,83.23,83.31,83.11,83.23,29470.0,70.4526,70.5203,70.351,70.4526,29470.0
2020-12-16 13:20:00,83.23,83.27,83.12,83.14,27480.0,70.4526,70.4864,70.3595,70.3764,27480.0
2020-12-16 13:30:00,83.15,83.16,82.95,82.98,30000.0,70.3849,70.3933,70.2156,70.241,30000.0
2020-12-16 13:40:00,82.98,83.0,82.82,82.86,39143.0,70.241,70.2579,70.1055,70.1394,39143.0
2020-12-16 13:50:00,82.86,82.97,82.82,82.91,35703.0,70.1394,70.2325,70.1055,70.1817,35703.0
2020-12-16 14:00:00,82.91,82.97,82.6,82.73,67511.0,70.1817,70.2325,69.9193,70.0293,67511.0
2020-12-16 14:10:00,82.73,82.79,82.6,82.74,77425.0,70.0293,70.0801,69.9193,70.0378,77425.0
2020-12-16 14:20:00,82.75,82.96,82.65,82.95,49832.0,70.0463,70.224,69.9616,70.2156,49832.0
2020-12-16 14:30:00,82.94,83.32,82.91,83.3,39947.0,70.2071,70.5288,70.1817,70.5118,39947.0
2020-12-16 14:40:00,83.31,83.41,83.27,83.39,49199.0,70.5203,70.6049,70.4864,70.588,49199.0
2020-12-16 14:50:00,83.39,83.5,83.33,83.4,21210.0,70.588,70.6811,70.5372,70.5965,21210.0
2020-12-16 15:00:00,83.41,83.43,83.23,83.24,30031.0,70.6049,70.6219,70.4526,70.461,30031.0
2020-12-16 15:10:00,83.25,83.25,83.07,83.16,34773.0,70.4695,70.4695,70.3171,70.3933,34773.0
2020-12-16 15:20:00,83.15,83.22,83.11,83.16,28158.0,70.3849,70.4441,70.351,70.3933,28158.0
2020-12-16 15:30:00,83.16,83.26,83.0,83.03,33126.0,70.3933,70.478,70.2579,70.2833,33126.0
2020-12-16 15:40:00,83.05,83.08,82.88,83.04,48132.0,70.3002,70.3256,70.1563,70.2917,48132.0
2020-12-16 15:50:00,83.03,83.04,82.78,82.85,165228.0,70.2833,70.2917,70.0717,70.1309,165228.0
2020-12-17 09:30:00,83.19,84.16,83.19,83.92,70486.0,70.4187,71.2398,70.4187,71.0366,70486.0
2020-12-17 09:40:00,83.93,84.09,83.75,83.89,32691.0,71.0451,71.1805,70.8927,71.0113,32691.0
2020-12-17 09:50:00,83.83,84.02,83.81,83.99,32077.0,70.9605,71.1213,70.9435,71.0959,32077.0
2020-12-17 10:00:00,84.0,84.26,83.99,84.05,28212.0,71.1044,71.3244,71.0959,71.1467,28212.0
2020-12-17 10:10:00,84.05,84.09,83.77,83.87,19848.0,71.1467,71.1805,70.9097,70.9943,19848.0
2020-12-17 10:20:00,83.87,84.21,83.85,84.21,20911.0,70.9943,71.2821,70.9774,71.2821,20911.0
2020-12-17 10:30:00,84.2,84.36,84.2,84.3,23934.0,71.2737,71.4091,71.2737,71.3583,23934.0
2020-12-17 10:40:00,84.31,84.39,84.21,84.39,18487.0,71.3668,71.4345,71.2821,71.4345,18487.0
2020-12-17 10:50:00,84.42,84.63,84.28,84.59,29407.0,71.4599,71.6376,71.3414,71.6038,29407.0
2020-12-17 11:00:00,84.61,84.74,84.5,84.69,25302.0,71.6207,71.7308,71.5276,71.6884,25302.0
2020-12-17 11:10:00,84.69,84.73,84.55,84.64,28757.0,71.6884,71.7223,71.5699,71.6461,28757.0
2020-12-17 11:20:00,84.61,84.62,84.29,84.3,32052.0,71.6207,71.6292,71.3498,71.3583,32052.0
2020-12-17 11:30:00,84.31,84.43,84.25,84.33,25405.0,71.3668,71.4684,71.316,71.3837,25405.0
2020-12-17 11:40:00,84.35,84.46,84.31,84.42,22842.0,71.4006,71.4937,71.3668,71.4599,22842.0
2020-12-17 11:50:00,84.42,84.54,84.39,84.42,20781.0,71.4599,71.5615,71.4345,71.4599,20781.0
2020-12-17 12:00:00,84.42,84.62,84.37,84.57,20544.0,71.4599,71.6292,71.4176,71.5869,20544.0
2020-12-17 12:10:00,84.56,84.6,84.4,84.42,32891.0,71.5784,71.6123,71.443,71.4599,32891.0
2020-12-17 12:20:00,84.41,84.54,84.41,84.5,18119.0,71.4514,71.5615,71.4514,71.5276,18119.0
2020-12-17 12:30:00,84.51,84.58,84.5,84.58,21593.0,71.5361,71.5953,71.5276,71.5953,21593.0
2020-12-17 12:40:00,84.6,84.6,84.38,84.38,23173.0,71.6123,71.6123,71.426,71.426,23173.0
2020-12-17 12:50:00,84.38,84.4,84.26,84.39,28833.0,71.426,71.443,71.3244,71.4345,28833.0
2020-12-17 13:00:00,84.4,84.47,84.37,84.43,18139.0,71.443,71.5022,71.4176,71.4684,18139.0
2020-12-17 13:10:00,84.42,84.55,84.41,84.47,33879.0,71.4599,71.5699,71.4514,71.5022,33879.0
2020-12-17 13:20:00,84.47,84.57,84.45,84.49,23721.0,71.5022,71.5869,71.4853,71.5191,23721.0
2020-12-17 13:30:00,84.48,84.49,84.37,84.37,18127.0,71.5107,71.5191,71.4176,71.4176,18127.0
2020-12-17 13:40:00,84.38,84.39,84.33,84.34,19470.0,71.426,71.4345,71.3837,71.3922,19470.0
2020-12-17 13:50:00,84.33,84.37,84.3,84.34,65169.0,71.3837,71.4176,71.3583,71.3922,65169.0
2020-12-17 14:00:00,84.35,84.35,84.25,84.33,60851.0,71.4006,71.4006,71.316,71.3837,60851.0
2020-12-17 14:10:00,84.37,84.56,84.34,84.55,28025.0,71.4176,71.5784,71.3922,71.5699,28025.0
2020-12-17 14:20:00,84.55,84.58,84.45,84.51,21036.0,71.5699,71.5953,71.4853,71.5361,21036.0
2020-12-17 14:30:00,84.51,84.56,84.42,84.42,22205.0,71.5361,71.5784,71.4599,71.4599,22205.0
2020-12-17 14:40:00,84.43,84.45,84.35,84.37,32165.0,71.4684,71.4853,71.4006,71.4176,32165.0
2020-12-17 14:50:00,84.38,84.39,84.25,84.25,29697.0,71.426,71.4345,71.316,71.316,29697.0
2020-12-17 15:00:00,84.25,84.29,84.18,84.21,44770.0,71.316,71.3498,71.2567,71.2821,44770.0
2020-12-17 15:10:00,84.2,84.22,84.1,84.13,46347.0,71.2737,71.2906,71.189,71.2144,46347.0
2020-12-17 15:20:00,84.14,84.29,84.14,84.25,36307.0,71.2229,71.3498,71.2229,71.316,36307.0
2020-12-17 15:30:00,84.24,84.24,84.07,84.1,52312.0,71.3075,71.3075,71.1636,71.189,52312.0
2020-12-17 15:40:00,84.1,84.13,84.0,84.13,53797.0,71.189,71.2144,71.1044,71.2144,53797.0
2020-12-17 15:50:00,84.13,84.15,83.76,83.86,212171.0,71.2144,71.2313,70.9012,70.9859,212171.0
2020-12-18 09:30:00,83.65,84.6,83.64,84.06,404316.0,70.8081,71.6123,70.7996,71.1552,404316.0
2020-12-18 09:40:00,84.0,84.26,83.8,84.25,16577.0,71.1044,71.3244,70.9351,71.316,16577.0
2020-12-18 09:50:00,84.26,84.35,84.14,84.34,28426.0,71.3244,71.4006,71.2229,71.3922,28426.0
2020-12-18 10:00:00,84.37,84.39,84.03,84.09,22131.0,71.4176,71.4345,71.1298,71.1805,22131.0
2020-12-18 10:10:00,84.1,84.14,83.87,84.1,39275.0,71.189,71.2229,70.9943,71.189,39275.0
2020-12-18 10:20:00,84.07,84.26,83.94,83.94,36909.0,71.1636,71.3244,71.0536,71.0536,36909.0
2020-12-18 10:30:00,83.92,84.01,83.83,83.92,23228.0,71.0366,71.1128,70.9605,71.0366,23228.0
2020-12-18 10:40:00,83.92,84.01,83.84,83.92,15857.0,71.0366,71.1128,70.9689,71.0366,15857.0
2020-12-18 10:50:00,83.93,84.14,83.83,84.05,30811.0,71.0451,71.2229,70.9605,71.1467,30811.0
2020-12-18 11:00:00,84.04,84.16,83.95,84.04,23178.0,71.1382,71.2398,71.062,71.1382,23178.0
2020-12-18 11:10:00,84.04,84.04,83.7,83.79,29907.0,71.1382,71.1382,70.8504,70.9266,29907.0
2020-12-18 11:20:00,83.78,83.9,83.73,83.87,24521.0,70.9181,71.0197,70.8758,70.9943,24521.0
2020-12-18 11:30:00,83.86,83.88,83.71,83.71,21067.0,70.9859,71.0028,70.8589,70.8589,21067.0
2020-12-18 11:40:00,83.71,83.72,83.6,83.64,17908.0,70.8589,70.8674,70.7658,70.7996,17908.0
2020-12-18 11:50:00,83.66,83.87,83.66,83.87,22941.0,70.8166,70.9943,70.8166,70.9943,22941.0
2020-12-18 12:00:00,83.86,84.16,83.81,84.11,29572.0,70.9859,71.2398,70.9435,71.1975,29572.0
2020-12-18 12:10:00,84.11,84.33,84.09,84.29,29766.0,71.1975,71.3837,71.1805,71.3498,29766.0
2020-12-18 12:20:00,84.28,84.33,84.14,84.3,29385.0,71.3414,71.3837,71.2229,71.3583,29385.0
2020-12-18 12:30:00,84.31,84.43,84.26,84.43,29669.0,71.3668,71.4684,71.3244,71.4684,29669.0
2020-12-18 12:40:00,84.43,84.43,84.19,84.2,25830.0,71.4684,71.4684,71.2652,71.2737,25830.0
2020-12-18 12:50:00,84.21,84.28,84.15,84.17,23999.0,71.2821,71.3414,71.2313,71.2483,23999.0
2020-12-18 13:00:00,84.18,84.19,84.04,84.08,58879.0,71.2567,71.2652,71.1382,71.1721,58879.0
2020-12-18 13:10:00,84.07,84.17,84.03,84.16,22913.0,71.1636,71.2483,71.1298,71.2398,22913.0
2020-12-18 13:20:00,84.16,84.32,84.14,84.29,27440.0,71.2398,71.3752,71.2229,71.3498,27440.0
2020-12-18 13:30:00,84.29,84.29,84.07,84.11,34171.0,71.3498,71.3498,71.1636,71.1975,34171.0
2020-12-18 13:40:00,84.09,84.14,84.04,84.06,30534.0,71.1805,71.2229,71.1382,71.1552,30534.0
2020-12-18 13:50:00,84.07,84.09,83.93,84.06,28352.0,71.1636,71.1805,71.0451,71.1552,28352.0
2020-12-18 14:00:00,84.05,84.05,83.72,83.78,37304.0,71.1467,71.1467,70.8674,70.9181,37304.0
2020-12-18 14:10:00,83.76,83.78,83.65,83.73,37203.0,70.9012,70.9181,70.8081,70.8758,37203.0
2020-12-18 14:20:00,83.71,83.77,83.62,83.62,44408.0,70.8589,70.9097,70.7827,70.7827,44408.0
2020-12-18 14:30:00,83.63,83.66,83.52,83.53,59642.0,70.7912,70.8166,70.6981,70.7065,59642.0
2020-12-18 14:40:00,83.53,83.59,83.49,83.56,42873.0,70.7065,70.7573,70.6727,70.7319,42873.0
2020-12-18 14:50:00,83.55,83.64,83.46,83.5,45022.0,70.7234,70.7996,70.6473,70.6811,45022.0
2020-12-18 15:00:00,83.5,83.52,83.44,83.46,47025.0,70.6811,70.6981,70.6303,70.6473,47025.0
2020-12-18 15:10:00,83.46,83.58,83.38,83.5,53573.0,70.6473,70.7488,70.5795,70.6811,53573.0
2020-12-18 15:20:00,83.5,83.53,83.35,83.38,72690.0,70.6811,70.7065,70.5542,70.5795,72690.0
2020-12-18 15:30:00,83.38,83.45,83.14,83.19,93605.0,70.5795,70.6388,70.3764,70.4187,93605.0
2020-12-18 15:40:00,83.17,83.51,83.04,83.41,122770.0,70.4018,70.6896,70.2917,70.6049,122770.0
2020-12-18 15:50:00,83.38,83.6,82.62,83.34,954837.0,70.5795,70.7658,69.9362,70.5457,954837.0
2020-12-21 09:30:00,82.71,83.03,81.91,82.28,152241.0,70.0124,70.2833,69.3352,69.6484,152241.0
2020-12-21 09:40:00,82.28,82.28,81.81,82.04,59122.0,69.6484,69.6484,69.2506,69.4453,59122.0
2020-12-21 09:50:00,82.03,82.09,81.74,81.77,63542.0,69.4368,69.4876,69.1913,69.2167,63542.0
2020-12-21 10:00:00,81.73,81.76,81.41,81.73,39123.0,69.1829,69.2082,68.912,69.1829,39123.0
2020-12-21 10:10:00,81.72,81.93,81.52,81.6,30907.0,69.1744,69.3521,69.0051,69.0728,30907.0
2020-12-21 10:20:00,81.6,81.71,81.31,81.6,25125.0,69.0728,69.1659,68.8273,69.0728,25125.0
2020-12-21 10:30:00,81.55,81.85,81.44,81.72,27924.0,69.0305,69.2844,68.9374,69.1744,27924.0
2020-12-21 10:40:00,81.72,81.72,81.11,81.31,51937.0,69.1744,69.1744,68.658,68.8273,51937.0
2020-12-21 10:50:00,81.29,81.31,81.04,81.09,45362.0,68.8104,68.8273,68.5988,68.6411,45362.0
2020-12-21 11:00:00,81.08,81.27,81.02,81.23,46587.0,68.6326,68.7935,68.5819,68.7596,46587.0
2020-12-21 11:10:00,81.23,81.23,80.96,80.96,53606.0,68.7596,68.7596,68.5311,68.5311,53606.0
2020-12-21 11:20:00,80.96,81.05,80.86,81.02,45278.0,68.5311,68.6072,68.4464,68.5819,45278.0
2020-12-21 11:30:00,81.03,81.2,80.91,80.98,46389.0,68.5903,68.7342,68.4887,68.548,46389.0
2020-12-21 11:40:00,80.99,81.24,80.95,81.24,28342.0,68.5565,68.7681,68.5226,68.7681,28342.0
2020-12-21 11:50:00,81.25,81.45,81.22,81.37,23372.0,68.7765,68.9458,68.7511,68.8781,23372.0
2020-12-21 12:00:00,81.39,81.59,81.36,81.55,21658.0,68.8951,69.0643,68.8697,69.0305,21658.0
2020-12-21 12:10:00,81.54,81.74,81.51,81.7,17028.0,69.022,69.1913,68.9966,69.1575,17028.0
2020-12-21 12:20:00,81.7,81.79,81.6,81.71,26298.0,69.1575,69.2336,69.0728,69.1659,26298.0
2020-12-21 12:30:00,81.72,81.89,81.71,81.84,19965.0,69.1744,69.3183,69.1659,69.276,19965.0
2020-12-21 12:40:00,81.83,81.83,81.54,81.62,20083.0,69.2675,69.2675,69.022,69.0897,20083.0
2020-12-21 12:50:00,81.6,81.74,81.54,81.7,19747.0,69.0728,69.1913,69.022,69.1575,19747.0
2020-12-21 13:00:00,81.69,81.71,81.55,81.55,16524.0,69.149,69.1659,69.0305,69.0305,16524.0
2020-12-21 13:10:00,81.55,81.59,81.37,81.45,27124.0,69.0305,69.0643,68.8781,68.9458,27124.0
2020-12-21 13:20:00,81.44,81.5,81.32,81.47,29295.0,68.9374,68.9882,68.8358,68.9628,29295.0
2020-12-21 13:30:00,81.48,81.61,81.48,81.6,18892.0,68.9712,69.0813,68.9712,69.0728,18892.0
2020-12-21 13:40:00,81.6,81.78,81.57,81.59,21662.0,69.0728,69.2252,69.0474,69.0643,21662.0
2020-12-21 13:50:00,81.62,81.71,81.57,81.61,25371.0,69.0897,69.1659,69.0474,69.0813,25371.0
2020-12-21 14:00:00,81.61,81.63,81.47,81.56,24696.0,69.0813,69.0982,68.9628,69.039,24696.0
2020-12-21 14:10:00,81.55,81.76,81.48,81.73,37324.0,69.0305,69.2082,68.9712,69.1829,37324.0
2020-12-21 14:20:00,81.74,81.88,81.7,81.8,32404.0,69.1913,69.3098,69.1575,69.2421,32404.0
2020-12-21 14:30:00,81.81,81.84,81.72,81.72,33454.0,69.2506,69.276,69.1744,69.1744,33454.0
2020-12-21 14:40:00,81.73,81.97,81.72,81.89,27612.0,69.1829,69.386,69.1744,69.3183,27612.0
2020-12-21 14:50:00,81.9,81.93,81.7,81.75,40081.0,69.3268,69.3521,69.1575,69.1998,40081.0
2020-12-21 15:00:00,81.75,81.78,81.52,81.52,32070.0,69.1998,69.2252,69.0051,69.0051,32070.0
2020-12-21 15:10:00,81.52,81.69,81.48,81.58,42413.0,69.0051,69.149,68.9712,69.0559,42413.0
2020-12-21 15:20:00,81.57,81.86,81.57,81.85,56952.0,69.0474,69.2929,69.0474,69.2844,56952.0
2020-12-21 15:30:00,81.84,81.91,81.61,81.91,69285.0,69.276,69.3352,69.0813,69.3352,69285.0
2020-12-21 15:40:00,81.93,81.99,81.8,81.95,67971.0,69.3521,69.4029,69.2421,69.3691,67971.0
2020-12-21 15:50:00,81.95,82.19,81.67,82.14,234686.0,69.3691,69.5722,69.1321,69.5299,234686.0
2020-12-22 09:30:00,81.99,82.05,81.76,81.94,45906.0,69.4029,69.4537,69.2082,69.3606,45906.0
2020-12-22 09:40:00,81.98,82.0,81.66,81.78,18123.0,69.3945,69.4114,69.1236,69.2252,18123.0
2020-12-22 09:50:00,81.78,81.78,81.44,81.64,13885.0,69.2252,69.2252,68.9374,69.1067,13885.0
2020-12-22 10:00:00,81.6,81.67,81.5,81.62,21163.0,69.0728,69.1321,68.9882,69.0897,21163.0
2020-12-22 10:10:00,81.62,81.64,81.47,81.63,26142.0,69.0897,69.1067,68.9628,69.0982,26142.0
2020-12-22 10:20:00,81.66,81.71,81.55,81.69,40088.0,69.1236,69.1659,69.0305,69.149,40088.0
2020-12-22 10:30:00,81.68,81.84,81.63,81.69,45777.0,69.1405,69.276,69.0982,69.149,45777.0
2020-12-22 10:40:00,81.69,81.82,81.66,81.72,26437.0,69.149,69.259,69.1236,69.1744,26437.0
2020-12-22 10:50:00,81.72,81.85,81.65,81.71,27597.0,69.1744,69.2844,69.1151,69.1659,27597.0
2020-12-22 11:00:00,81.68,81.83,81.57,81.76,18565.0,69.1405,69.2675,69.0474,69.2082,18565.0
2020-12-22 11:10:00,81.77,81.79,81.67,81.76,24046.0,69.2167,69.2336,69.1321,69.2082,24046.0
2020-12-22 11:20:00,81.74,81.79,81.61,81.63,41126.0,69.1913,69.2336,69.0813,69.0982,41126.0
2020-12-22 11:30:00,81.63,81.78,81.62,81.69,29631.0,69.0982,69.2252,69.0897,69.149,29631.0
2020-12-22 11:40:00,81.67,81.69,81.5,81.5,27094.0,69.1321,69.149,68.9882,68.9882,27094.0
2020-12-22 11:50:00,81.52,81.6,81.46,81.54,13424.0,69.0051,69.0728,68.9543,69.022,13424.0
2020-12-22 12:00:00,81.55,81.56,81.49,81.5,12901.0,69.0305,69.039,68.9797,68.9882,12901.0
2020-12-22 12:10:00,81.54,81.57,81.46,81.48,16032.0,69.022,69.0474,68.9543,68.9712,16032.0
2020-12-22 12:20:00,81.49,81.49,81.36,81.45,16135.0,68.9797,68.9797,68.8697,68.9458,16135.0
2020-12-22 12:30:00,81.44,81.45,81.2,81.24,23541.0,68.9374,68.9458,68.7342,68.7681,23541.0
2020-12-22 12:40:00,81.25,81.32,81.23,81.23,30437.0,68.7765,68.8358,68.7596,68.7596,30437.0
2020-12-22 12:50:00,81.23,81.23,81.1,81.15,18478.0,68.7596,68.7596,68.6496,68.6919,18478.0
2020-12-22 13:00:00,81.15,81.2,81.06,81.16,70639.0,68.6919,68.7342,68.6157,68.7004,70639.0
2020-12-22 13:10:00,81.17,81.2,81.05,81.06,37179.0,68.7088,68.7342,68.6072,68.6157,37179.0
2020-12-22 13:20:00,81.07,81.07,80.93,80.99,34933.0,68.6242,68.6242,68.5057,68.5565,34933.0
2020-12-22 13:30:00,81.0,81.07,80.9,80.96,43120.0,68.5649,68.6242,68.4803,68.5311,43120.0
2020-12-22 13:40:00,80.96,80.99,80.91,80.93,45750.0,68.5311,68.5565,68.4887,68.5057,45750.0
2020-12-22 13:50:00,80.92,80.97,80.9,80.91,33418.0,68.4972,68.5395,68.4803,68.4887,33418.0
2020-12-22 14:00:00,80.92,81.11,80.9,81.1,28100.0,68.4972,68.658,68.4803,68.6496,28100.0
2020-12-22 14:10:00,81.1,81.14,80.99,81.14,27665.0,68.6496,68.6834,68.5565,68.6834,27665.0
2020-12-22 14:20:00,81.14,81.15,81.03,81.09,18678.0,68.6834,68.6919,68.5903,68.6411,18678.0
2020-12-22 14:30:00,81.09,81.17,81.08,81.1,18678.0,68.6411,68.7088,68.6326,68.6496,18678.0
2020-12-22 14:40:00,81.09,81.23,81.09,81.2,24988.0,68.6411,68.7596,68.6411,68.7342,24988.0
2020-12-22 14:50:00,81.19,81.23,81.13,81.14,23960.0,68.7258,68.7596,68.675,68.6834,23960.0
2020-12-22 15:00:00,81.14,81.26,81.14,81.25,21921.0,68.6834,68.785,68.6834,68.7765,21921.0
2020-12-22 15:10:00,81.25,81.27,81.16,81.18,24052.0,68.7765,68.7935,68.7004,68.7173,24052.0
2020-12-22 15:20:00,81.16,81.22,81.15,81.21,24730.0,68.7004,68.7511,68.6919,68.7427,24730.0
2020-12-22 15:30:00,81.21,81.37,81.2,81.34,56679.0,68.7427,68.8781,68.7342,68.8527,56679.0
2020-12-22 15:40:00,81.34,81.47,81.33,81.34,127846.0,68.8527,68.9628,68.8443,68.8527,127846.0
2020-12-22 15:50:00,81.33,81.44,81.22,81.43,178727.0,68.8443,68.9374,68.7511,68.9289,178727.0
2020-12-23 09:30:00,81.85,81.94,81.66,81.92,47479.0,69.2844,69.3606,69.1236,69.3437,47479.0
2020-12-23 09:40:00,81.88,82.22,81.78,82.11,101650.0,69.3098,69.5976,69.2252,69.5045,101650.0
2020-12-23 09:50:00,82.13,82.27,81.83,81.86,43995.0,69.5214,69.64,69.2675,69.2929,43995.0
2020-12-23 10:00:00,81.88,82.11,81.85,81.87,21408.0,69.3098,69.5045,69.2844,69.3014,21408.0
2020-12-23 10:10:00,81.85,82.08,81.81,82.05,34908.0,69.2844,69.4791,69.2506,69.4537,34908.0
2020-12-23 10:20:00,82.06,82.15,81.98,82.05,19088.0,69.4622,69.5384,69.3945,69.4537,19088.0
2020-12-23 10:30:00,82.05,82.05,81.81,81.99,18365.0,69.4537,69.4537,69.2506,69.4029,18365.0
2020-12-23 10:40:00,81.99,82.06,81.88,81.91,19378.0,69.4029,69.4622,69.3098,69.3352,19378.0
2020-12-23 10:50:00,81.91,81.93,81.72,81.76,26855.0,69.3352,69.3521,69.1744,69.2082,26855.0
2020-12-23 11:00:00,81.76,81.76,81.57,81.64,16208.0,69.2082,69.2082,69.0474,69.1067,16208.0
2020-12-23 11:10:00,81.62,81.73,81.57,81.63,20810.0,69.0897,69.1829,69.0474,69.0982,20810.0
2020-12-23 11:20:00,81.61,81.63,81.5,81.53,20858.0,69.0813,69.0982,68.9882,69.0136,20858.0
2020-12-23 11:30:00,81.53,81.63,81.38,81.41,16847.0,69.0136,69.0982,68.8866,68.912,16847.0
2020-12-23 11:40:00,81.42,81.57,81.42,81.49,18627.0,68.9204,69.0474,68.9204,68.9797,18627.0
2020-12-23 11:50:00,81.53,81.63,81.51,81.56,21393.0,69.0136,69.0982,68.9966,69.039,21393.0
2020-12-23 12:00:00,81.57,81.66,81.54,81.66,33652.0,69.0474,69.1236,69.022,69.1236,33652.0
2020-12-23 12:10:00,81.67,81.67,81.5,81.5,15578.0,69.1321,69.1321,68.9882,68.9882,15578.0
2020-12-23 12:20:00,81.46,81.49,81.43,81.49,18056.0,68.9543,68.9797,68.9289,68.9797,18056.0
2020-12-23 12:30:00,81.48,81.48,81.33,81.34,16549.0,68.9712,68.9712,68.8443,68.8527,16549.0
2020-12-23 12:40:00,81.33,81.46,81.33,81.41,24209.0,68.8443,68.9543,68.8443,68.912,24209.0
2020-12-23 12:50:00,81.42,81.46,81.29,81.33,36068.0,68.9204,68.9543,68.8104,68.8443,36068.0
2020-12-23 13:00:00,81.31,81.37,81.28,81.33,18063.0,68.8273,68.8781,68.8019,68.8443,18063.0
2020-12-23 13:10:00,81.34,81.47,81.31,81.47,31584.0,68.8527,68.9628,68.8273,68.9628,31584.0
2020-12-23 13:20:00,81.46,81.46,81.34,81.34,14983.0,68.9543,68.9543,68.8527,68.8527,14983.0
2020-12-23 13:30:00,81.34,81.38,81.13,81.13,36913.0,68.8527,68.8866,68.675,68.675,36913.0
2020-12-23 13:40:00,81.12,81.18,80.99,80.99,23889.0,68.6665,68.7173,68.5565,68.5565,23889.0
2020-12-23 13:50:00,81.0,81.01,80.88,80.97,29909.0,68.5649,68.5734,68.4633,68.5395,29909.0
2020-12-23 14:00:00,80.98,81.09,80.96,80.99,24654.0,68.548,68.6411,68.5311,68.5565,24654.0
2020-12-23 14:10:00,80.99,81.1,80.95,81.09,17811.0,68.5565,68.6496,68.5226,68.6411,17811.0
2020-12-23 14:20:00,81.1,81.1,80.96,80.99,21143.0,68.6496,68.6496,68.5311,68.5565,21143.0
2020-12-23 14:30:00,81.0,81.12,80.99,81.06,26202.0,68.5649,68.6665,68.5565,68.6157,26202.0
2020-12-23 14:40:00,81.06,81.06,80.94,80.94,19983.0,68.6157,68.6157,68.5141,68.5141,19983.0
2020-12-23 14:50:00,80.94,80.96,80.85,80.86,29583.0,68.5141,68.5311,68.438,68.4464,29583.0
2020-12-23 15:00:00,80.87,80.87,80.81,80.85,34188.0,68.4549,68.4549,68.4041,68.438,34188.0
2020-12-23 15:10:00,80.85,80.91,80.79,80.84,34420.0,68.438,68.4887,68.3872,68.4295,34420.0
2020-12-23 15:20:00,80.83,80.85,80.75,80.85,36307.0,68.421,68.438,68.3533,68.438,36307.0
2020-12-23 15:30:00,80.84,80.9,80.76,80.81,52351.0,68.4295,68.4803,68.3618,68.4041,52351.0
2020-12-23 15:40:00,80.81,80.99,80.79,80.94,52729.0,68.4041,68.5565,68.3872,68.5141,52729.0
2020-12-23 15:50:00,80.93,80.93,80.7,80.71,182897.0,68.5057,68.5057,68.311,68.3194,182897.0
2020-12-24 09:30:00,80.84,81.06,80.75,80.78,28418.0,68.4295,68.6157,68.3533,68.3787,28418.0
2020-12-24 09:40:00,80.79,80.96,80.61,80.63,17288.0,68.3872,68.5311,68.2348,68.2517,17288.0
2020-12-24 09:50:00,80.65,80.72,80.41,80.65,17245.0,68.2687,68.3279,68.0655,68.2687,17245.0
2020-12-24 10:00:00,80.72,80.89,80.65,80.77,23362.0,68.3279,68.4718,68.2687,68.3702,23362.0
2020-12-24 10:10:00,80.79,80.96,80.77,80.93,14856.0,68.3872,68.5311,68.3702,68.5057,14856.0
2020-12-24 10:20:00,80.92,81.11,80.85,80.94,16155.0,68.4972,68.658,68.438,68.5141,16155.0
2020-12-24 10:30:00,80.94,80.98,80.78,80.78,12030.0,68.5141,68.548,68.3787,68.3787,12030.0
2020-12-24 10:40:00,80.77,80.81,80.57,80.59,14174.0,68.3702,68.4041,68.2009,68.2179,14174.0
2020-12-24 10:50:00,80.61,80.88,80.61,80.88,11922.0,68.2348,68.4633,68.2348,68.4633,11922.0
2020-12-24 11:00:00,80.86,81.04,80.86,81.01,17936.0,68.4464,68.5988,68.4464,68.5734,17936.0
2020-12-24 11:10:00,81.02,81.11,81.01,81.01,17261.0,68.5819,68.658,68.5734,68.5734,17261.0
2020-12-24 11:20:00,81.02,81.12,80.96,81.05,16872.0,68.5819,68.6665,68.5311,68.6072,16872.0
2020-12-24 11:30:00,81.03,81.12,80.91,81.12,13856.0,68.5903,68.6665,68.4887,68.6665,13856.0
2020-12-24 11:40:00,81.12,81.12,80.92,80.92,14179.0,68.6665,68.6665,68.4972,68.4972,14179.0
2020-12-24 11:50:00,80.92,81.06,80.9,80.96,18354.0,68.4972,68.6157,68.4803,68.5311,18354.0
2020-12-24 12:00:00,80.96,81.1,80.93,81.09,31328.0,68.5311,68.6496,68.5057,68.6411,31328.0
2020-12-24 12:10:00,81.08,81.13,81.02,81.08,22908.0,68.6326,68.675,68.5819,68.6326,22908.0
2020-12-24 12:20:00,81.07,81.18,81.05,81.18,19488.0,68.6242,68.7173,68.6072,68.7173,19488.0
2020-12-24 12:30:00,81.19,81.29,81.17,81.25,27007.0,68.7258,68.8104,68.7088,68.7765,27007.0
2020-12-24 12:40:00,81.25,81.28,81.16,81.25,21331.0,68.7765,68.8019,68.7004,68.7765,21331.0
2020-12-24 12:50:00,81.26,81.58,81.26,81.42,88271.0,68.785,69.0559,68.785,68.9204,88271.0
2020-12-28 09:30:00,81.74,81.86,81.5,81.57,50677.0,69.1913,69.2929,68.9882,69.0474,50677.0
2020-12-28 09:40:00,81.53,81.53,81.28,81.29,29100.0,69.0136,69.0136,68.8019,68.8104,29100.0
2020-12-28 09:50:00,81.23,81.32,81.09,81.16,18948.0,68.7596,68.8358,68.6411,68.7004,18948.0
2020-12-28 10:00:00,81.1,81.5,80.95,81.5,15942.0,68.6496,68.9882,68.5226,68.9882,15942.0
2020-12-28 10:10:00,81.53,81.77,81.33,81.72,25264.0,69.0136,69.2167,68.8443,69.1744,25264.0
2020-12-28 10:20:00,81.68,81.82,81.59,81.62,12909.0,69.1405,69.259,69.0643,69.0897,12909.0
2020-12-28 10:30:00,81.64,81.68,81.51,81.65,13963.0,69.1067,69.1405,68.9966,69.1151,13963.0
2020-12-28 10:40:00,81.7,81.9,81.64,81.85,43372.0,69.1575,69.3268,69.1067,69.2844,43372.0
2020-12-28 10:50:00,81.87,81.9,81.82,81.86,32667.0,69.3014,69.3268,69.259,69.2929,32667.0
2020-12-28 11:00:00,81.85,81.86,81.47,81.49,81857.0,69.2844,69.2929,68.9628,68.9797,81857.0
2020-12-28 11:10:00,81.48,81.48,81.26,81.41,16834.0,68.9712,68.9712,68.785,68.912,16834.0
2020-12-28 11:20:00,81.41,81.41,81.07,81.1,10669.0,68.912,68.912,68.6242,68.6496,10669.0
2020-12-28 11:30:00,81.09,81.16,81.01,81.1,19991.0,68.6411,68.7004,68.5734,68.6496,19991.0
2020-12-28 11:40:00,81.09,81.19,81.08,81.19,18399.0,68.6411,68.7258,68.6326,68.7258,18399.0
2020-12-28 11:50:00,81.23,81.3,81.03,81.13,13564.0,68.7596,68.8189,68.5903,68.675,13564.0
2020-12-28 12:00:00,81.13,81.26,81.12,81.17,25304.0,68.675,68.785,68.6665,68.7088,25304.0
2020-12-28 12:10:00,81.18,81.24,81.07,81.09,20923.0,68.7173,68.7681,68.6242,68.6411,20923.0
2020-12-28 12:20:00,81.06,81.08,80.96,81.03,17824.0,68.6157,68.6326,68.5311,68.5903,17824.0
2020-12-28 12:30:00,81.04,81.09,81.01,81.06,14537.0,68.5988,68.6411,68.5734,68.6157,14537.0
2020-12-28 12:40:00,81.05,81.32,81.04,81.23,12860.0,68.6072,68.8358,68.5988,68.7596,12860.0
2020-12-28 12:50:00,81.24,81.25,81.1,81.11,14233.0,68.7681,68.7765,68.6496,68.658,14233.0
2020-12-28 13:00:00,81.11,81.15,80.99,81.01,25153.0,68.658,68.6919,68.5565,68.5734,25153.0
2020-12-28 13:10:00,81.03,81.16,81.01,81.11,13237.0,68.5903,68.7004,68.5734,68.658,13237.0
2020-12-28 13:20:00,81.11,81.12,80.98,81.02,13400.0,68.658,68.6665,68.548,68.5819,13400.0
2020-12-28 13:30:00,81.02,81.05,80.89,80.93,17390.0,68.5819,68.6072,68.4718,68.5057,17390.0
2020-12-28 13:40:00,80.98,81.13,80.95,81.07,13110.0,68.548,68.675,68.5226,68.6242,13110.0
2020-12-28 13:50:00,81.06,81.14,80.98,81.13,18502.0,68.6157,68.6834,68.548,68.675,18502.0
2020-12-28 14:00:00,81.12,81.18,81.09,81.16,11160.0,68.6665,68.7173,68.6411,68.7004,11160.0
2020-12-28 14:10:00,81.14,81.14,81.08,81.11,8672.0,68.6834,68.6834,68.6326,68.658,8672.0
2020-12-28 14:20:00,81.1,81.1,80.99,81.0,12683.0,68.6496,68.6496,68.5565,68.5649,12683.0
2020-12-28 14:30:00,81.0,81.08,80.95,81.0,30828.0,68.5649,68.6326,68.5226,68.5649,30828.0
2020-12-28 14:40:00,81.01,81.06,80.97,81.02,15249.0,68.5734,68.6157,68.5395,68.5819,15249.0
2020-12-28 14:50:00,81.02,81.06,80.92,80.94,14003.0,68.5819,68.6157,68.4972,68.5141,14003.0
2020-12-28 15:00:00,80.92,80.94,80.83,80.85,16774.0,68.4972,68.5141,68.421,68.438,16774.0
2020-12-28 15:10:00,80.85,80.89,80.74,80.74,22278.0,68.438,68.4718,68.3448,68.3448,22278.0
2020-12-28 15:20:00,80.73,80.81,80.67,80.79,33040.0,68.3364,68.4041,68.2856,68.3872,33040.0
2020-12-28 15:30:00,80.8,81.18,80.77,81.18,38641.0,68.3956,68.7173,68.3702,68.7173,38641.0
2020-12-28 15:40:00,81.17,81.29,81.07,81.24,57543.0,68.7088,68.8104,68.6242,68.7681,57543.0
2020-12-28 15:50:00,81.25,81.3,81.17,81.27,126262.0,68.7765,68.8189,68.7088,68.7935,126262.0
2020-12-29 09:30:00,81.45,81.84,81.39,81.4,34507.0,68.9458,69.276,68.8951,68.9035,34507.0
2020-12-29 09:40:00,81.39,81.72,81.37,81.51,31205.0,68.8951,69.1744,68.8781,68.9966,31205.0
2020-12-29 09:50:00,81.53,81.69,81.36,81.62,34640.0,69.0136,69.149,68.8697,69.0897,34640.0
2020-12-29 10:00:00,81.63,81.87,81.6,81.74,28531.0,69.0982,69.3014,69.0728,69.1913,28531.0
2020-12-29 10:10:00,81.72,82.18,81.71,81.89,32975.0,69.1744,69.5638,69.1659,69.3183,32975.0
2020-12-29 10:20:00,81.87,81.92,81.69,81.75,22011.0,69.3014,69.3437,69.149,69.1998,22011.0
2020-12-29 10:30:00,81.77,81.77,81.49,81.49,20668.0,69.2167,69.2167,68.9797,68.9797,20668.0
2020-12-29 10:40:00,81.48,81.61,81.4,81.54,20069.0,68.9712,69.0813,68.9035,69.022,20069.0
2020-12-29 10:50:00,81.52,81.61,81.41,81.48,22073.0,69.0051,69.0813,68.912,68.9712,22073.0
2020-12-29 11:00:00,81.47,81.55,81.37,81.52,18416.0,68.9628,69.0305,68.8781,69.0051,18416.0
2020-12-29 11:10:00,81.53,81.6,81.42,81.58,18869.0,69.0136,69.0728,68.9204,69.0559,18869.0
2020-12-29 11:20:00,81.59,81.7,81.59,81.63,13107.0,69.0643,69.1575,69.0643,69.0982,13107.0
2020-12-29 11:30:00,81.66,81.77,81.65,81.7,23814.0,69.1236,69.2167,69.1151,69.1575,23814.0
2020-12-29 11:40:00,81.71,81.74,81.65,81.72,20477.0,69.1659,69.1913,69.1151,69.1744,20477.0
2020-12-29 11:50:00,81.71,81.81,81.7,81.75,15166.0,69.1659,69.2506,69.1575,69.1998,15166.0
2020-12-29 12:00:00,81.73,81.85,81.7,81.84,18868.0,69.1829,69.2844,69.1575,69.276,18868.0
2020-12-29 12:10:00,81.84,81.89,81.76,81.87,12017.0,69.276,69.3183,69.2082,69.3014,12017.0
2020-12-29 12:20:00,81.89,81.89,81.7,81.7,17143.0,69.3183,69.3183,69.1575,69.1575,17143.0
2020-12-29 12:30:00,81.7,81.7,81.35,81.35,21420.0,69.1575,69.1575,68.8612,68.8612,21420.0
2020-12-29 12:40:00,81.36,81.51,81.36,81.41,18527.0,68.8697,68.9966,68.8697,68.912,18527.0
2020-12-29 12:50:00,81.44,81.45,81.3,81.4,17512.0,68.9374,68.9458,68.8189,68.9035,17512.0
2020-12-29 13:00:00,81.38,81.4,81.34,81.37,12157.0,68.8866,68.9035,68.8527,68.8781,12157.0
2020-12-29 13:10:00,81.35,81.49,81.29,81.49,16924.0,68.8612,68.9797,68.8104,68.9797,16924.0
2020-12-29 13:20:00,81.5,81.6,81.46,81.58,10474.0,68.9882,69.0728,68.9543,69.0559,10474.0
2020-12-29 13:30:00,81.57,81.57,81.39,81.4,24196.0,69.0474,69.0474,68.8951,68.9035,24196.0
2020-12-29 13:40:00,81.37,81.4,81.33,81.38,10414.0,68.8781,68.9035,68.8443,68.8866,10414.0
2020-12-29 13:50:00,81.39,81.45,81.34,81.34,20131.0,68.8951,68.9458,68.8527,68.8527,20131.0
2020-12-29 14:00:00,81.34,81.37,81.25,81.25,15889.0,68.8527,68.8781,68.7765,68.7765,15889.0
2020-12-29 14:10:00,81.25,81.29,81.11,81.14,22619.0,68.7765,68.8104,68.658,68.6834,22619.0
2020-12-29 14:20:00,81.13,81.21,81.06,81.09,37523.0,68.675,68.7427,68.6157,68.6411,37523.0
2020-12-29 14:30:00,81.07,81.19,81.03,81.14,21335.0,68.6242,68.7258,68.5903,68.6834,21335.0
2020-12-29 14:40:00,81.14,81.23,81.12,81.18,20785.0,68.6834,68.7596,68.6665,68.7173,20785.0
2020-12-29 14:50:00,81.19,81.26,81.15,81.19,37559.0,68.7258,68.785,68.6919,68.7258,37559.0
2020-12-29 15:00:00,81.18,81.26,81.17,81.21,20458.0,68.7173,68.785,68.7088,68.7427,20458.0
2020-12-29 15:10:00,81.24,81.35,81.17,81.34,42318.0,68.7681,68.8612,68.7088,68.8527,42318.0
2020-12-29 15:20:00,81.34,81.43,81.33,81.41,31837.0,68.8527,68.9289,68.8443,68.912,31837.0
2020-12-29 15:30:00,81.43,81.46,81.35,81.36,29346.0,68.9289,68.9543,68.8612,68.8697,29346.0
2020-12-29 15:40:00,81.35,81.38,81.23,81.36,50787.0,68.8612,68.8866,68.7596,68.8697,50787.0
2020-12-29 15:50:00,81.36,81.36,81.13,81.22,161474.0,68.8697,68.8697,68.675,68.7511,161474.0
2020-12-30 09:30:00,81.03,81.38,81.03,81.13,36620.0,68.5903,68.8866,68.5903,68.675,36620.0
2020-12-30 09:40:00,81.15,81.42,81.13,81.42,19395.0,68.6919,68.9204,68.675,68.9204,19395.0
2020-12-30 09:50:00,81.4,81.53,81.25,81.31,34147.0,68.9035,69.0136,68.7765,68.8273,34147.0
2020-12-30 10:00:00,81.29,81.7,81.29,81.56,12852.0,68.8104,69.1575,68.8104,69.039,12852.0
2020-12-30 10:10:00,81.57,81.61,81.44,81.45,15184.0,69.0474,69.0813,68.9374,68.9458,15184.0
2020-12-30 10:20:00,81.42,81.43,81.27,81.33,15825.0,68.9204,68.9289,68.7935,68.8443,15825.0
2020-12-30 10:30:00,81.3,81.51,81.3,81.42,7346.0,68.8189,68.9966,68.8189,68.9204,7346.0
2020-12-30 10:40:00,81.38,81.51,81.38,81.45,9628.0,68.8866,68.9966,68.8866,68.9458,9628.0
2020-12-30 10:50:00,81.46,81.49,81.28,81.4,7211.0,68.9543,68.9797,68.8019,68.9035,7211.0
2020-12-30 11:00:00,81.4,81.57,81.4,81.46,12056.0,68.9035,69.0474,68.9035,68.9543,12056.0
2020-12-30 11:10:00,81.47,81.51,81.31,81.41,27478.0,68.9628,68.9966,68.8273,68.912,27478.0
2020-12-30 11:20:00,81.38,81.54,81.37,81.47,17161.0,68.8866,69.022,68.8781,68.9628,17161.0
2020-12-30 11:30:00,81.47,81.49,81.28,81.37,15772.0,68.9628,68.9797,68.8019,68.8781,15772.0
2020-12-30 11:40:00,81.32,81.43,81.31,81.41,13235.0,68.8358,68.9289,68.8273,68.912,13235.0
2020-12-30 11:50:00,81.42,81.43,81.26,81.3,16610.0,68.9204,68.9289,68.785,68.8189,16610.0
2020-12-30 12:00:00,81.3,81.37,81.24,81.32,14368.0,68.8189,68.8781,68.7681,68.8358,14368.0
2020-12-30 12:10:00,81.33,81.53,81.33,81.53,16979.0,68.8443,69.0136,68.8443,69.0136,16979.0
2020-12-30 12:20:00,81.53,81.6,81.51,81.55,14576.0,69.0136,69.0728,68.9966,69.0305,14576.0
2020-12-30 12:30:00,81.54,81.57,81.4,81.42,11582.0,69.022,69.0474,68.9035,68.9204,11582.0
2020-12-30 12:40:00,81.41,81.5,81.39,81.44,8527.0,68.912,68.9882,68.8951,68.9374,8527.0
2020-12-30 12:50:00,81.42,81.45,81.3,81.3,9539.0,68.9204,68.9458,68.8189,68.8189,9539.0
2020-12-30 13:00:00,81.33,81.47,81.31,81.43,11096.0,68.8443,68.9628,68.8273,68.9289,11096.0
2020-12-30 13:10:00,81.44,81.46,81.33,81.34,12503.0,68.9374,68.9543,68.8443,68.8527,12503.0
2020-12-30 13:20:00,81.35,81.36,81.26,81.27,12671.0,68.8612,68.8697,68.785,68.7935,12671.0
2020-12-30 13:30:00,81.28,81.3,81.22,81.26,13430.0,68.8019,68.8189,68.7511,68.785,13430.0
2020-12-30 13:40:00,81.26,81.32,81.19,81.29,13733.0,68.785,68.8358,68.7258,68.8104,13733.0
2020-12-30 13:50:00,81.29,81.33,81.26,81.33,14337.0,68.8104,68.8443,68.785,68.8443,14337.0
2020-12-30 14:00:00,81.3,81.33,81.26,81.31,15658.0,68.8189,68.8443,68.785,68.8273,15658.0
2020-12-30 14:10:00,81.3,81.33,81.26,81.28,15172.0,68.8189,68.8443,68.785,68.8019,15172.0
2020-12-30 14:20:00,81.28,81.35,81.26,81.32,19680.0,68.8019,68.8612,68.785,68.8358,19680.0
2020-12-30 14:30:00,81.33,81.4,81.28,81.29,21964.0,68.8443,68.9035,68.8019,68.8104,21964.0
2020-12-30 14:40:00,81.3,81.42,81.3,81.38,16382.0,68.8189,68.9204,68.8189,68.8866,16382.0
2020-12-30 14:50:00,81.4,81.41,81.34,81.4,18081.0,68.9035,68.912,68.8527,68.9035,18081.0
2020-12-30 15:00:00,81.4,81.51,81.36,81.48,20982.0,68.9035,68.9966,68.8697,68.9712,20982.0
2020-12-30 15:10:00,81.47,81.52,81.42,81.5,18874.0,68.9628,69.0051,68.9204,68.9882,18874.0
2020-12-30 15:20:00,81.5,81.5,81.3,81.36,24271.0,68.9882,68.9882,68.8189,68.8697,24271.0
2020-12-30 15:30:00,81.36,81.43,81.34,81.43,16135.0,68.8697,68.9289,68.8527,68.9289,16135.0
2020-12-30 15:40:00,81.42,81.52,81.4,81.5,28355.0,68.9204,69.0051,68.9035,68.9882,28355.0
2020-12-30 15:50:00,81.51,81.7,81.45,81.47,144373.0,68.9966,69.1575,68.9458,68.9628,144373.0
2020-12-31 09:30:00,81.53,81.7,81.43,81.47,33920.0,69.0136,69.1575,68.9289,68.9628,33920.0
2020-12-31 09:40:00,81.52,82.07,81.49,82.07,18538.0,69.0051,69.4707,68.9797,69.4707,18538.0
2020-12-31 09:50:00,82.02,82.18,81.94,82.18,22014.0,69.4283,69.5638,69.3606,69.5638,22014.0
2020-12-31 10:00:00,82.13,82.28,82.08,82.2,18762.0,69.5214,69.6484,69.4791,69.5807,18762.0
2020-12-31 10:10:00,82.21,82.45,82.15,82.32,38656.0,69.5892,69.7923,69.5384,69.6823,38656.0
2020-12-31 10:20:00,82.35,82.39,82.08,82.08,13528.0,69.7077,69.7415,69.4791,69.4791,13528.0
2020-12-31 10:30:00,82.02,82.15,81.99,82.02,16682.0,69.4283,69.5384,69.4029,69.4283,16682.0
2020-12-31 10:40:00,82.0,82.06,81.94,82.05,10410.0,69.4114,69.4622,69.3606,69.4537,10410.0
2020-12-31 10:50:00,82.07,82.09,81.84,81.92,18401.0,69.4707,69.4876,69.276,69.3437,18401.0
2020-12-31 11:00:00,81.92,82.12,81.92,82.09,18497.0,69.3437,69.513,69.3437,69.4876,18497.0
2020-12-31 11:10:00,82.08,82.09,81.97,82.06,14201.0,69.4791,69.4876,69.386,69.4622,14201.0
2020-12-31 11:20:00,82.06,82.11,81.95,82.09,27649.0,69.4622,69.5045,69.3691,69.4876,27649.0
2020-12-31 11:30:00,82.1,82.17,82.04,82.1,19863.0,69.4961,69.5553,69.4453,69.4961,19863.0
2020-12-31 11:40:00,82.08,82.1,81.89,81.93,17390.0,69.4791,69.4961,69.3183,69.3521,17390.0
2020-12-31 11:50:00,81.95,81.99,81.89,81.98,19203.0,69.3691,69.4029,69.3183,69.3945,19203.0
2020-12-31 12:00:00,81.97,82.08,81.94,82.07,13768.0,69.386,69.4791,69.3606,69.4707,13768.0
2020-12-31 12:10:00,82.07,82.09,82.02,82.02,13380.0,69.4707,69.4876,69.4283,69.4283,13380.0
2020-12-31 12:20:00,82.01,82.02,81.94,82.0,17756.0,69.4199,69.4283,69.3606,69.4114,17756.0
2020-12-31 12:30:00,82.0,82.11,81.98,82.1,20878.0,69.4114,69.5045,69.3945,69.4961,20878.0
2020-12-31 12:40:00,82.1,82.24,82.05,82.22,12309.0,69.4961,69.6146,69.4537,69.5976,12309.0
2020-12-31 12:50:00,82.23,82.26,82.19,82.23,14385.0,69.6061,69.6315,69.5722,69.6061,14385.0
2020-12-31 13:00:00,82.21,82.21,82.1,82.11,9148.0,69.5892,69.5892,69.4961,69.5045,9148.0
2020-12-31 13:10:00,82.12,82.18,82.09,82.09,10492.0,69.513,69.5638,69.4876,69.4876,10492.0
2020-12-31 13:20:00,82.08,82.18,82.07,82.08,9340.0,69.4791,69.5638,69.4707,69.4791,9340.0
2020-12-31 13:30:00,82.1,82.2,82.1,82.17,9891.0,69.4961,69.5807,69.4961,69.5553,9891.0
2020-12-31 13:40:00,82.18,82.24,82.11,82.24,10999.0,69.5638,69.6146,69.5045,69.6146,10999.0
2020-12-31 13:50:00,82.22,82.35,82.17,82.32,19157.0,69.5976,69.7077,69.5553,69.6823,19157.0
2020-12-31 14:00:00,82.33,82.34,82.24,82.31,13727.0,69.6907,69.6992,69.6146,69.6738,13727.0
2020-12-31 14:10:00,82.33,82.48,82.32,82.46,17160.0,69.6907,69.8177,69.6823,69.8008,17160.0
2020-12-31 14:20:00,82.47,82.54,82.43,82.5,15114.0,69.8092,69.8685,69.7754,69.8346,15114.0
2020-12-31 14:30:00,82.51,82.57,82.45,82.57,14832.0,69.8431,69.8939,69.7923,69.8939,14832.0
2020-12-31 14:40:00,82.56,82.61,82.54,82.55,14125.0,69.8854,69.9278,69.8685,69.877,14125.0
2020-12-31 14:50:00,82.55,82.63,82.55,82.61,17135.0,69.877,69.9447,69.877,69.9278,17135.0
2020-12-31 15:00:00,82.63,82.76,82.62,82.75,17049.0,69.9447,70.0547,69.9362,70.0463,17049.0
2020-12-31 15:10:00,82.75,82.95,82.74,82.92,19564.0,70.0463,70.2156,70.0378,70.1902,19564.0
2020-12-31 15:20:00,82.92,82.93,82.8,82.82,21422.0,70.1902,70.1986,70.0886,70.1055,21422.0
2020-12-31 15:30:00,82.82,83.0,82.8,82.88,28577.0,70.1055,70.2579,70.0886,70.1563,28577.0
2020-12-31 15:40:00,82.86,83.07,82.73,82.99,50689.0,70.1394,70.3171,70.0293,70.2494,50689.0
2020-12-31 15:50:00,83.0,83.36,83.0,83.22,191987.0,70.2579,70.5626,70.2579,70.4441,191987.0
2021-01-04 09:30:00,83.33,83.44,82.85,83.0,67432.0,70.5372,70.6303,70.1309,70.2579,67432.0
2021-01-04 09:40:00,83.06,83.09,82.77,82.86,30443.0,70.3087,70.3341,70.0632,70.1394,30443.0
2021-01-04 09:50:00,82.92,82.94,82.58,82.87,42140.0,70.1902,70.2071,69.9024,70.1478,42140.0
2021-01-04 10:00:00,82.89,82.97,82.7,82.87,26410.0,70.1648,70.2325,70.0039,70.1478,26410.0
2021-01-04 10:10:00,82.86,82.92,82.66,82.71,20029.0,70.1394,70.1902,69.9701,70.0124,20029.0
2021-01-04 10:20:00,82.71,82.74,82.56,82.65,33010.0,70.0124,70.0378,69.8854,69.9616,33010.0
2021-01-04 10:30:00,82.64,82.72,82.47,82.52,25412.0,69.9532,70.0209,69.8092,69.8516,25412.0
2021-01-04 10:40:00,82.51,82.67,82.49,82.54,25491.0,69.8431,69.9785,69.8262,69.8685,25491.0
2021-01-04 10:50:00,82.54,82.7,82.37,82.65,41164.0,69.8685,70.0039,69.7246,69.9616,41164.0
2021-01-04 11:00:00,82.63,82.73,82.22,82.22,28432.0,69.9447,70.0293,69.5976,69.5976,28432.0
2021-01-04 11:10:00,82.22,82.35,82.13,82.2,45465.0,69.5976,69.7077,69.5214,69.5807,45465.0
2021-01-04 11:20:00,82.18,82.18,81.91,81.95,30561.0,69.5638,69.5638,69.3352,69.3691,30561.0
2021-01-04 11:30:00,81.91,82.12,81.78,81.97,26810.0,69.3352,69.513,69.2252,69.386,26810.0
2021-01-04 11:40:00,81.95,82.07,81.87,81.88,24068.0,69.3691,69.4707,69.3014,69.3098,24068.0
2021-01-04 11:50:00,81.92,81.98,81.7,81.79,25233.0,69.3437,69.3945,69.1575,69.2336,25233.0
2021-01-04 12:00:00,81.77,81.94,81.68,81.77,23056.0,69.2167,69.3606,69.1405,69.2167,23056.0
2021-01-04 12:10:00,81.78,81.93,81.66,81.91,28870.0,69.2252,69.3521,69.1236,69.3352,28870.0
2021-01-04 12:20:00,81.91,81.98,81.74,81.85,41686.0,69.3352,69.3945,69.1913,69.2844,41686.0
2021-01-04 12:30:00,81.86,81.87,81.6,81.64,31255.0,69.2929,69.3014,69.0728,69.1067,31255.0
2021-01-04 12:40:00,81.64,81.73,81.58,81.67,22140.0,69.1067,69.1829,69.0559,69.1321,22140.0
2021-01-04 12:50:00,81.67,81.69,81.5,81.5,22053.0,69.1321,69.149,68.9882,68.9882,22053.0
2021-01-04 13:00:00,81.5,81.72,81.48,81.71,17162.0,68.9882,69.1744,68.9712,69.1659,17162.0
2021-01-04 13:10:00,81.72,81.85,81.68,81.85,41161.0,69.1744,69.2844,69.1405,69.2844,41161.0
2021-01-04 13:20:00,81.84,81.95,81.75,81.79,22018.0,69.276,69.3691,69.1998,69.2336,22018.0
2021-01-04 13:30:00,81.78,81.87,81.66,81.68,33393.0,69.2252,69.3014,69.1236,69.1405,33393.0
2021-01-04 13:40:00,81.69,81.77,81.58,81.6,19931.0,69.149,69.2167,69.0559,69.0728,19931.0
2021-01-04 13:50:00,81.61,81.83,81.55,81.81,18808.0,69.0813,69.2675,69.0305,69.2506,18808.0
2021-01-04 14:00:00,81.82,81.83,81.61,81.61,21373.0,69.259,69.2675,69.0813,69.0813,21373.0
2021-01-04 14:10:00,81.61,81.62,81.38,81.38,25963.0,69.0813,69.0897,68.8866,68.8866,25963.0
2021-01-04 14:20:00,81.4,81.57,81.39,81.55,23986.0,68.9035,69.0474,68.8951,69.0305,23986.0
2021-01-04 14:30:00,81.52,81.52,81.31,81.36,29325.0,69.0051,69.0051,68.8273,68.8697,29325.0
2021-01-04 14:40:00,81.37,81.43,81.24,81.24,28772.0,68.8781,68.9289,68.7681,68.7681,28772.0
2021-01-04 14:50:00,81.25,81.45,81.2,81.36,34944.0,68.7765,68.9458,68.7342,68.8697,34944.0
2021-01-04 15:00:00,81.34,81.4,81.21,81.34,26356.0,68.8527,68.9035,68.7427,68.8527,26356.0
2021-01-04 15:10:00,81.35,81.5,81.29,81.38,32001.0,68.8612,68.9882,68.8104,68.8866,32001.0
2021-01-04 15:20:00,81.39,81.58,81.38,81.48,34066.0,68.8951,69.0559,68.8866,68.9712,34066.0
2021-01-04 15:30:00,81.49,81.71,81.36,81.66,46248.0,68.9797,69.1659,68.8697,69.1236,46248.0
2021-01-04 15:40:00,81.67,81.94,81.65,81.93,59278.0,69.1321,69.3606,69.1151,69.3521,59278.0
2021-01-04 15:50:00,81.94,82.1,81.38,81.54,271850.0,69.3606,69.4961,68.8866,69.022,271850.0
2021-01-05 09:30:00,81.8,82.05,81.34,81.74,67694.0,69.2421,69.4537,68.8527,69.1913,67694.0
2021-01-05 09:40:00,81.73,81.88,81.5,81.63,48013.0,69.1829,69.3098,68.9882,69.0982,48013.0
2021-01-05 09:50:00,81.63,81.68,81.32,81.41,46144.0,69.0982,69.1405,68.8358,68.912,46144.0
2021-01-05 10:00:00,81.42,81.71,81.42,81.7,120252.0,68.9204,69.1659,68.9204,69.1575,120252.0
2021-01-05 10:10:00,81.73,81.93,81.65,81.78,25897.0,69.1829,69.3521,69.1151,69.2252,25897.0
2021-01-05 10:20:00,81.77,81.87,81.66,81.75,54400.0,69.2167,69.3014,69.1236,69.1998,54400.0
2021-01-05 10:30:00,81.73,81.78,81.4,81.4,49389.0,69.1829,69.2252,68.9035,68.9035,49389.0
2021-01-05 10:40:00,81.4,81.56,81.32,81.52,60017.0,68.9035,69.039,68.8358,69.0051,60017.0
2021-01-05 10:50:00,81.53,81.56,81.36,81.4,17479.0,69.0136,69.039,68.8697,68.9035,17479.0
2021-01-05 11:00:00,81.38,81.38,80.98,81.0,25107.0,68.8866,68.8866,68.548,68.5649,25107.0
2021-01-05 11:10:00,81.0,81.15,80.98,80.99,37077.0,68.5649,68.6919,68.548,68.5565,37077.0
2021-01-05 11:20:00,80.99,81.28,80.97,81.25,20396.0,68.5565,68.8019,68.5395,68.7765,20396.0
2021-01-05 11:30:00,81.24,81.39,81.12,81.35,19408.0,68.7681,68.8951,68.6665,68.8612,19408.0
2021-01-05 11:40:00,81.3,81.37,81.22,81.22,27984.0,68.8189,68.8781,68.7511,68.7511,27984.0
2021-01-05 11:50:00,81.24,81.28,81.12,81.12,16047.0,68.7681,68.8019,68.6665,68.6665,16047.0
2021-01-05 12:00:00,81.1,81.27,81.08,81.24,22861.0,68.6496,68.7935,68.6326,68.7681,22861.0
2021-01-05 12:10:00,81.23,81.27,80.99,81.04,23940.0,68.7596,68.7935,68.5565,68.5988,23940.0
2021-01-05 12:20:00,81.04,81.26,81.04,81.24,19721.0,68.5988,68.785,68.5988,68.7681,19721.0
2021-01-05 12:30:00,81.26,81.37,81.23,81.36,18537.0,68.785,68.8781,68.7596,68.8697,18537.0
2021-01-05 12:40:00,81.37,81.44,81.32,81.43,17701.0,68.8781,68.9374,68.8358,68.9289,17701.0
2021-01-05 12:50:00,81.44,81.54,81.44,81.5,11417.0,68.9374,69.022,68.9374,68.9882,11417.0
2021-01-05 13:00:00,81.48,81.51,81.41,81.41,13668.0,68.9712,68.9966,68.912,68.912,13668.0
2021-01-05 13:10:00,81.42,81.49,81.4,81.42,15997.0,68.9204,68.9797,68.9035,68.9204,15997.0
2021-01-05 13:20:00,81.41,81.47,81.32,81.37,16843.0,68.912,68.9628,68.8358,68.8781,16843.0
2021-01-05 13:30:00,81.38,81.38,81.2,81.2,11856.0,68.8866,68.8866,68.7342,68.7342,11856.0
2021-01-05 13:40:00,81.21,81.29,81.2,81.2,13751.0,68.7427,68.8104,68.7342,68.7342,13751.0
2021-01-05 13:50:00,81.17,81.26,81.13,81.25,18007.0,68.7088,68.785,68.675,68.7765,18007.0
2021-01-05 14:00:00,81.27,81.58,81.26,81.55,19359.0,68.7935,69.0559,68.785,69.0305,19359.0
2021-01-05 14:10:00,81.55,81.6,81.46,81.49,17137.0,69.0305,69.0728,68.9543,68.9797,17137.0
2021-01-05 14:20:00,81.47,81.55,81.42,81.55,12491.0,68.9628,69.0305,68.9204,69.0305,12491.0
2021-01-05 14:30:00,81.55,81.63,81.48,81.48,17030.0,69.0305,69.0982,68.9712,68.9712,17030.0
2021-01-05 14:40:00,81.48,81.5,81.39,81.49,14172.0,68.9712,68.9882,68.8951,68.9797,14172.0
2021-01-05 14:50:00,81.5,81.51,81.39,81.42,19736.0,68.9882,68.9966,68.8951,68.9204,19736.0
2021-01-05 15:00:00,81.42,81.6,81.41,81.53,29962.0,68.9204,69.0728,68.912,69.0136,29962.0
2021-01-05 15:10:00,81.53,81.55,81.36,81.37,22331.0,69.0136,69.0305,68.8697,68.8781,22331.0
2021-01-05 15:20:00,81.37,81.45,81.27,81.34,35334.0,68.8781,68.9458,68.7935,68.8527,35334.0
2021-01-05 15:30:00,81.33,81.46,81.28,81.38,24562.0,68.8443,68.9543,68.8019,68.8866,24562.0
2021-01-05 15:40:00,81.38,81.52,81.38,81.47,58672.0,68.8866,69.0051,68.8866,68.9628,58672.0
2021-01-05 15:50:00,81.5,81.54,81.33,81.43,106757.0,68.9882,69.022,68.8443,68.9289,106757.0
2021-01-06 09:30:00,81.12,81.67,80.62,81.29,102629.0,68.6665,69.1321,68.2433,68.8104,102629.0
2021-01-06 09:40:00,81.26,81.88,81.07,81.84,54614.0,68.785,69.3098,68.6242,69.276,54614.0
2021-01-06 09:50:00,81.82,82.25,81.81,82.16,52561.0,69.259,69.623,69.2506,69.5468,52561.0
2021-01-06 10:00:00,82.12,82.12,81.61,81.78,34855.0,69.513,69.513,69.0813,69.2252,34855.0
2021-01-06 10:10:00,81.8,81.84,81.62,81.62,30025.0,69.2421,69.276,69.0897,69.0897,30025.0
2021-01-06 10:20:00,81.61,81.68,81.36,81.37,36959.0,69.0813,69.1405,68.8697,68.8781,36959.0
2021-01-06 10:30:00,81.38,81.54,81.1,81.1,36900.0,68.8866,69.022,68.6496,68.6496,36900.0
2021-01-06 10:40:00,81.1,81.86,81.07,81.73,64638.0,68.6496,69.2929,68.6242,69.1829,64638.0
2021-01-06 10:50:00,81.74,81.84,81.59,81.76,21815.0,69.1913,69.276,69.0643,69.2082,21815.0
2021-01-06 11:00:00,81.77,82.06,81.77,81.91,19049.0,69.2167,69.4622,69.2167,69.3352,19049.0
2021-01-06 11:10:00,81.92,82.23,81.88,82.14,32111.0,69.3437,69.6061,69.3098,69.5299,32111.0
2021-01-06 11:20:00,82.11,82.27,82.05,82.21,27171.0,69.5045,69.64,69.4537,69.5892,27171.0
2021-01-06 11:30:00,82.2,82.3,82.14,82.25,16688.0,69.5807,69.6653,69.5299,69.623,16688.0
2021-01-06 11:40:00,82.23,82.24,82.11,82.23,14830.0,69.6061,69.6146,69.5045,69.6061,14830.0
2021-01-06 11:50:00,82.24,82.34,82.13,82.16,57716.0,69.6146,69.6992,69.5214,69.5468,57716.0
2021-01-06 12:00:00,82.16,82.2,82.04,82.07,39908.0,69.5468,69.5807,69.4453,69.4707,39908.0
2021-01-06 12:10:00,82.05,82.21,81.94,82.19,30462.0,69.4537,69.5892,69.3606,69.5722,30462.0
2021-01-06 12:20:00,82.19,82.22,82.04,82.2,8750.0,69.5722,69.5976,69.4453,69.5807,8750.0
2021-01-06 12:30:00,82.23,82.46,82.22,82.46,13823.0,69.6061,69.8008,69.5976,69.8008,13823.0
2021-01-06 12:40:00,82.49,82.59,82.42,82.51,17002.0,69.8262,69.9108,69.7669,69.8431,17002.0
2021-01-06 12:50:00,82.51,82.66,82.47,82.62,35633.0,69.8431,69.9701,69.8092,69.9362,35633.0
2021-01-06 13:00:00,82.62,82.74,82.55,82.56,20016.0,69.9362,70.0378,69.877,69.8854,20016.0
2021-01-06 13:10:00,82.54,82.57,82.41,82.5,33330.0,69.8685,69.8939,69.7585,69.8346,33330.0
2021-01-06 13:20:00,82.48,82.49,82.38,82.47,20315.0,69.8177,69.8262,69.7331,69.8092,20315.0
2021-01-06 13:30:00,82.48,82.55,82.39,82.4,22267.0,69.8177,69.877,69.7415,69.75,22267.0
2021-01-06 13:40:00,82.4,82.54,82.22,82.22,38951.0,69.75,69.8685,69.5976,69.5976,38951.0
2021-01-06 13:50:00,82.24,82.31,82.1,82.25,36399.0,69.6146,69.6738,69.4961,69.623,36399.0
2021-01-06 14:00:00,82.24,82.39,82.18,82.36,18621.0,69.6146,69.7415,69.5638,69.7161,18621.0
2021-01-06 14:10:00,82.35,82.55,82.2,82.29,20810.0,69.7077,69.877,69.5807,69.6569,20810.0
2021-01-06 14:20:00,82.28,82.39,82.18,82.38,18925.0,69.6484,69.7415,69.5638,69.7331,18925.0
2021-01-06 14:30:00,82.36,82.63,82.32,82.41,24026.0,69.7161,69.9447,69.6823,69.7585,24026.0
2021-01-06 14:40:00,82.38,82.62,82.22,82.26,49943.0,69.7331,69.9362,69.5976,69.6315,49943.0
2021-01-06 14:50:00,82.27,82.35,82.13,82.25,28185.0,69.64,69.7077,69.5214,69.623,28185.0
2021-01-06 15:00:00,82.2,82.36,82.1,82.14,27227.0,69.5807,69.7161,69.4961,69.5299,27227.0
2021-01-06 15:10:00,82.18,82.42,82.16,82.25,36572.0,69.5638,69.7669,69.5468,69.623,36572.0
2021-01-06 15:20:00,82.27,82.31,81.88,82.05,72842.0,69.64,69.6738,69.3098,69.4537,72842.0
2021-01-06 15:30:00,82.04,82.1,81.76,81.83,73951.0,69.4453,69.4961,69.2082,69.2675,73951.0
2021-01-06 15:40:00,81.82,82.12,81.8,82.08,72304.0,69.259,69.513,69.2421,69.4791,72304.0
2021-01-06 15:50:00,82.05,82.21,81.84,82.08,211777.0,69.4537,69.5892,69.276,69.4791,211777.0
2021-01-07 09:30:00,82.45,82.45,81.28,81.36,95314.0,69.7923,69.7923,68.8019,68.8697,95314.0
2021-01-07 09:40:00,81.42,81.66,81.31,81.52,31565.0,68.9204,69.1236,68.8273,69.0051,31565.0
2021-01-07 09:50:00,81.51,81.52,80.86,80.97,62153.0,68.9966,69.0051,68.4464,68.5395,62153.0
2021-01-07 10:00:00,80.98,81.18,80.82,81.01,42566.0,68.548,68.7173,68.4126,68.5734,42566.0
2021-01-07 10:10:00,81.02,81.58,81.02,81.56,38273.0,68.5819,69.0559,68.5819,69.039,38273.0
2021-01-07 10:20:00,81.58,81.58,81.28,81.34,30812.0,69.0559,69.0559,68.8019,68.8527,30812.0
2021-01-07 10:30:00,81.35,81.43,81.05,81.08,19369.0,68.8612,68.9289,68.6072,68.6326,19369.0
2021-01-07 10:40:00,81.08,81.47,81.07,81.47,16022.0,68.6326,68.9628,68.6242,68.9628,16022.0
2021-01-07 10:50:00,81.48,81.52,81.22,81.3,22982.0,68.9712,69.0051,68.7511,68.8189,22982.0
2021-01-07 11:00:00,81.33,81.38,80.9,81.02,25999.0,68.8443,68.8866,68.4803,68.5819,25999.0
2021-01-07 11:10:00,81.03,81.06,80.91,80.97,28060.0,68.5903,68.6157,68.4887,68.5395,28060.0
2021-01-07 11:20:00,80.99,81.08,80.88,80.92,23480.0,68.5565,68.6326,68.4633,68.4972,23480.0
2021-01-07 11:30:00,80.97,81.03,80.86,80.9,22229.0,68.5395,68.5903,68.4464,68.4803,22229.0
2021-01-07 11:40:00,80.92,81.01,80.9,80.98,15724.0,68.4972,68.5734,68.4803,68.548,15724.0
2021-01-07 11:50:00,80.96,80.98,80.83,80.95,23167.0,68.5311,68.548,68.421,68.5226,23167.0
2021-01-07 12:00:00,80.95,81.02,80.87,80.99,19275.0,68.5226,68.5819,68.4549,68.5565,19275.0
2021-01-07 12:10:00,80.99,81.12,80.95,80.97,22216.0,68.5565,68.6665,68.5226,68.5395,22216.0
2021-01-07 12:20:00,80.95,81.02,80.73,80.76,30476.0,68.5226,68.5819,68.3364,68.3618,30476.0
2021-01-07 12:30:00,80.76,80.84,80.68,80.71,25004.0,68.3618,68.4295,68.294,68.3194,25004.0
2021-01-07 12:40:00,80.7,80.71,80.57,80.65,39916.0,68.311,68.3194,68.2009,68.2687,39916.0
2021-01-07 12:50:00,80.68,80.71,80.5,80.53,24733.0,68.294,68.3194,68.1417,68.1671,24733.0
2021-01-07 13:00:00,80.53,80.59,80.39,80.39,37649.0,68.1671,68.2179,68.0486,68.0486,37649.0
2021-01-07 13:10:00,80.39,80.4,80.3,80.32,44078.0,68.0486,68.057,67.9724,67.9893,44078.0
2021-01-07 13:20:00,80.31,80.38,80.24,80.28,30189.0,67.9809,68.0401,67.9216,67.9555,30189.0
2021-01-07 13:30:00,80.29,80.47,80.25,80.45,49488.0,67.9639,68.1163,67.9301,68.0994,49488.0
2021-01-07 13:40:00,80.43,80.52,80.41,80.5,67496.0,68.0824,68.1586,68.0655,68.1417,67496.0
2021-01-07 13:50:00,80.51,80.51,80.28,80.34,54482.0,68.1501,68.1501,67.9555,68.0062,54482.0
2021-01-07 14:00:00,80.33,80.41,80.32,80.32,47052.0,67.9978,68.0655,67.9893,67.9893,47052.0
2021-01-07 14:10:00,80.32,80.49,80.26,80.3,46108.0,67.9893,68.1332,67.9385,67.9724,46108.0
2021-01-07 14:20:00,80.29,80.39,80.25,80.26,19231.0,67.9639,68.0486,67.9301,67.9385,19231.0
2021-01-07 14:30:00,80.25,80.36,80.25,80.33,32558.0,67.9301,68.0232,67.9301,67.9978,32558.0
2021-01-07 14:40:00,80.34,80.53,80.32,80.52,36607.0,68.0062,68.1671,67.9893,68.1586,36607.0
2021-01-07 14:50:00,80.53,80.55,80.3,80.38,44907.0,68.1671,68.184,67.9724,68.0401,44907.0
2021-01-07 15:00:00,80.39,80.47,80.32,80.37,52805.0,68.0486,68.1163,67.9893,68.0316,52805.0
2021-01-07 15:10:00,80.35,80.4,80.14,80.18,67260.0,68.0147,68.057,67.8369,67.8708,67260.0
2021-01-07 15:20:00,80.17,80.2,79.97,79.99,87203.0,67.8623,67.8877,67.693,67.71,87203.0
2021-01-07 15:30:00,80.0,80.05,79.89,79.92,41678.0,67.7184,67.7608,67.6253,67.6507,41678.0
2021-01-07 15:40:00,79.92,80.0,79.89,79.92,105117.0,67.6507,67.7184,67.6253,67.6507,105117.0
2021-01-07 15:50:00,79.92,80.01,79.87,79.89,179922.0,67.6507,67.7269,67.6084,67.6253,179922.0
2021-01-08 09:30:00,79.72,79.83,79.53,79.78,81286.0,67.4814,67.5745,67.3206,67.5322,81286.0
2021-01-08 09:40:00,79.78,79.95,79.43,79.93,73045.0,67.5322,67.6761,67.2359,67.6592,73045.0
2021-01-08 09:50:00,79.92,79.95,79.67,79.72,38100.0,67.6507,67.6761,67.4391,67.4814,38100.0
2021-01-08 10:00:00,79.7,79.96,79.69,79.8,27076.0,67.4645,67.6846,67.456,67.5491,27076.0
2021-01-08 10:10:00,79.81,79.94,79.71,79.76,23730.0,67.5576,67.6677,67.473,67.5153,23730.0
2021-01-08 10:20:00,79.72,80.02,79.67,79.88,46654.0,67.4814,67.7354,67.4391,67.6169,46654.0
2021-01-08 10:30:00,79.9,79.9,79.64,79.67,25042.0,67.6338,67.6338,67.4137,67.4391,25042.0
2021-01-08 10:40:00,79.65,79.74,79.5,79.56,26204.0,67.4222,67.4984,67.2952,67.346,26204.0
2021-01-08 10:50:00,79.54,79.77,79.53,79.74,37520.0,67.3291,67.5238,67.3206,67.4984,37520.0
2021-01-08 11:00:00,79.75,79.78,79.66,79.7,63556.0,67.5068,67.5322,67.4306,67.4645,63556.0
2021-01-08 11:10:00,79.7,79.75,79.61,79.72,22028.0,67.4645,67.5068,67.3883,67.4814,22028.0
2021-01-08 11:20:00,79.73,79.73,79.38,79.42,32586.0,67.4899,67.4899,67.1936,67.2275,32586.0
2021-01-08 11:30:00,79.41,79.42,79.06,79.07,58296.0,67.219,67.2275,66.9228,66.9312,58296.0
2021-01-08 11:40:00,79.07,79.23,79.06,79.07,31068.0,66.9312,67.0667,66.9228,66.9312,31068.0
2021-01-08 11:50:00,79.07,79.14,78.97,79.12,63277.0,66.9312,66.9905,66.8466,66.9735,63277.0
2021-01-08 12:00:00,79.13,79.34,79.13,79.15,18994.0,66.982,67.1598,66.982,66.9989,18994.0
2021-01-08 12:10:00,79.17,79.32,79.12,79.25,25523.0,67.0159,67.1428,66.9735,67.0836,25523.0
2021-01-08 12:20:00,79.27,79.32,79.18,79.18,23271.0,67.1005,67.1428,67.0243,67.0243,23271.0
2021-01-08 12:30:00,79.18,79.19,79.03,79.07,68132.0,67.0243,67.0328,66.8974,66.9312,68132.0
2021-01-08 12:40:00,79.06,79.08,78.97,78.98,31616.0,66.9228,66.9397,66.8466,66.855,31616.0
2021-01-08 12:50:00,78.98,79.02,78.83,78.83,35005.0,66.855,66.8889,66.7281,66.7281,35005.0
2021-01-08 13:00:00,78.84,79.0,78.81,78.94,26325.0,66.7365,66.872,66.7111,66.8212,26325.0
2021-01-08 13:10:00,78.95,79.11,78.94,78.99,23298.0,66.8296,66.9651,66.8212,66.8635,23298.0
2021-01-08 13:20:00,79.0,79.08,78.98,79.03,24258.0,66.872,66.9397,66.855,66.8974,24258.0
2021-01-08 13:30:00,79.04,79.04,78.75,78.76,58669.0,66.9058,66.9058,66.6603,66.6688,58669.0
2021-01-08 13:40:00,78.75,78.79,78.61,78.71,55870.0,66.6603,66.6942,66.5418,66.6265,55870.0
2021-01-08 13:50:00,78.71,78.83,78.63,78.66,73624.0,66.6265,66.7281,66.5588,66.5842,73624.0
2021-01-08 14:00:00,78.66,79.12,78.62,79.08,45293.0,66.5842,66.9735,66.5503,66.9397,45293.0
2021-01-08 14:10:00,79.08,79.23,79.04,79.18,25271.0,66.9397,67.0667,66.9058,67.0243,25271.0
2021-01-08 14:20:00,79.17,79.26,79.13,79.23,37369.0,67.0159,67.092,66.982,67.0667,37369.0
2021-01-08 14:30:00,79.23,79.27,79.15,79.22,28472.0,67.0667,67.1005,66.9989,67.0582,28472.0
2021-01-08 14:40:00,79.21,79.24,79.12,79.24,25403.0,67.0497,67.0751,66.9735,67.0751,25403.0
2021-01-08 14:50:00,79.26,79.34,79.23,79.29,31570.0,67.092,67.1598,67.0667,67.1174,31570.0
2021-01-08 15:00:00,79.29,79.34,79.15,79.2,54850.0,67.1174,67.1598,66.9989,67.0413,54850.0
2021-01-08 15:10:00,79.19,79.37,79.17,79.26,37186.0,67.0328,67.1852,67.0159,67.092,37186.0
2021-01-08 15:20:00,79.25,79.34,79.22,79.29,51022.0,67.0836,67.1598,67.0582,67.1174,51022.0
2021-01-08 15:30:00,79.29,79.36,79.1,79.11,99083.0,67.1174,67.1767,66.9566,66.9651,99083.0
2021-01-08 15:40:00,79.1,79.42,79.04,79.41,79170.0,66.9566,67.2275,66.9058,67.219,79170.0
2021-01-08 15:50:00,79.42,79.48,79.12,79.15,287722.0,67.2275,67.2783,66.9735,66.9989,287722.0
2021-01-11 09:30:00,79.03,79.2,78.79,79.1,97292.0,66.8974,67.0413,66.6942,66.9566,97292.0
2021-01-11 09:40:00,79.08,79.22,78.82,78.85,38822.0,66.9397,67.0582,66.7196,66.745,38822.0
2021-01-11 09:50:00,78.83,78.87,78.53,78.53,35195.0,66.7281,66.7619,66.4741,66.4741,35195.0
2021-01-11 10:00:00,78.52,78.53,78.27,78.29,45941.0,66.4657,66.4741,66.254,66.271,45941.0
2021-01-11 10:10:00,78.29,78.34,78.08,78.13,39716.0,66.271,66.3133,66.0932,66.1355,39716.0
2021-01-11 10:20:00,78.11,78.23,78.01,78.13,56744.0,66.1186,66.2202,66.0339,66.1355,56744.0
2021-01-11 10:30:00,78.1,78.11,77.83,77.84,88014.0,66.1101,66.1186,65.8816,65.89,88014.0
2021-01-11 10:40:00,77.84,78.12,77.83,78.11,57317.0,65.89,66.1271,65.8816,66.1186,57317.0
2021-01-11 10:50:00,78.11,78.45,78.11,78.43,37836.0,66.1186,66.4064,66.1186,66.3895,37836.0
2021-01-11 11:00:00,78.42,78.52,78.31,78.49,33848.0,66.381,66.4657,66.2879,66.4403,33848.0
2021-01-11 11:10:00,78.56,78.63,78.45,78.51,54193.0,66.4995,66.5588,66.4064,66.4572,54193.0
2021-01-11 11:20:00,78.52,78.6,78.35,78.45,47293.0,66.4657,66.5334,66.3217,66.4064,47293.0
2021-01-11 11:30:00,78.44,78.55,78.35,78.53,20550.0,66.3979,66.491,66.3217,66.4741,20550.0
2021-01-11 11:40:00,78.56,78.68,78.54,78.67,17226.0,66.4995,66.6011,66.4826,66.5926,17226.0
2021-01-11 11:50:00,78.67,78.68,78.56,78.61,22246.0,66.5926,66.6011,66.4995,66.5418,22246.0
2021-01-11 12:00:00,78.58,78.61,78.45,78.56,29925.0,66.5164,66.5418,66.4064,66.4995,29925.0
2021-01-11 12:10:00,78.59,78.65,78.47,78.47,12249.0,66.5249,66.5757,66.4233,66.4233,12249.0
2021-01-11 12:20:00,78.48,78.5,78.29,78.32,12621.0,66.4318,66.4487,66.271,66.2964,12621.0
2021-01-11 12:30:00,78.32,78.32,78.12,78.12,13514.0,66.2964,66.2964,66.1271,66.1271,13514.0
2021-01-11 12:40:00,78.11,78.22,78.11,78.16,26930.0,66.1186,66.2117,66.1186,66.1609,26930.0
2021-01-11 12:50:00,78.14,78.41,78.14,78.35,13637.0,66.144,66.3725,66.144,66.3217,13637.0
2021-01-11 13:00:00,78.36,78.41,78.32,78.38,35609.0,66.3302,66.3725,66.2964,66.3471,35609.0
2021-01-11 13:10:00,78.36,78.47,78.33,78.37,32875.0,66.3302,66.4233,66.3048,66.3387,32875.0
2021-01-11 13:20:00,78.37,78.57,78.37,78.44,15027.0,66.3387,66.508,66.3387,66.3979,15027.0
2021-01-11 13:30:00,78.44,78.44,78.13,78.13,28644.0,66.3979,66.3979,66.1355,66.1355,28644.0
2021-01-11 13:40:00,78.13,78.13,77.98,78.0,32506.0,66.1355,66.1355,66.0086,66.0255,32506.0
2021-01-11 13:50:00,78.0,78.12,77.97,78.04,10777.0,66.0255,66.1271,66.0001,66.0593,10777.0
2021-01-11 14:00:00,78.05,78.21,78.05,78.17,13973.0,66.0678,66.2032,66.0678,66.1694,13973.0
2021-01-11 14:10:00,78.17,78.31,78.17,78.26,12420.0,66.1694,66.2879,66.1694,66.2456,12420.0
2021-01-11 14:20:00,78.26,78.34,78.18,78.33,13392.0,66.2456,66.3133,66.1778,66.3048,13392.0
2021-01-11 14:30:00,78.31,78.38,78.23,78.24,19320.0,66.2879,66.3471,66.2202,66.2286,19320.0
2021-01-11 14:40:00,78.27,78.31,78.21,78.28,20503.0,66.254,66.2879,66.2032,66.2625,20503.0
2021-01-11 14:50:00,78.29,78.56,78.25,78.54,44341.0,66.271,66.4995,66.2371,66.4826,44341.0
2021-01-11 15:00:00,78.52,78.65,78.47,78.56,35982.0,66.4657,66.5757,66.4233,66.4995,35982.0
2021-01-11 15:10:00,78.55,78.59,78.43,78.5,102686.0,66.491,66.5249,66.3895,66.4487,102686.0
2021-01-11 15:20:00,78.51,78.74,78.51,78.66,23585.0,66.4572,66.6519,66.4572,66.5842,23585.0
2021-01-11 15:30:00,78.66,78.75,78.59,78.65,40607.0,66.5842,66.6603,66.5249,66.5757,40607.0
2021-01-11 15:40:00,78.64,78.8,78.62,78.8,40075.0,66.5672,66.7027,66.5503,66.7027,40075.0
2021-01-11 15:50:00,78.8,78.87,78.69,78.78,157471.0,66.7027,66.7619,66.6096,66.6857,157471.0
2021-01-12 09:30:00,77.86,78.18,77.1,77.58,177218.0,65.907,66.1778,65.2636,65.67,177218.0
2021-01-12 09:40:00,77.59,78.16,77.53,78.16,51438.0,65.6784,66.1609,65.6276,66.1609,51438.0
2021-01-12 09:50:00,78.12,78.27,77.95,77.95,29830.0,66.1271,66.254,65.9832,65.9832,29830.0
2021-01-12 10:00:00,77.96,78.19,77.91,78.1,27683.0,65.9916,66.1863,65.9493,66.1101,27683.0
2021-01-12 10:10:00,78.09,78.27,77.99,78.14,36963.0,66.1017,66.254,66.017,66.144,36963.0
2021-01-12 10:20:00,78.13,78.36,77.96,77.98,66631.0,66.1355,66.3302,65.9916,66.0086,66631.0
2021-01-12 10:30:00,77.95,78.09,77.77,78.08,43005.0,65.9832,66.1017,65.8308,66.0932,43005.0
2021-01-12 10:40:00,78.11,78.14,77.9,77.97,37399.0,66.1186,66.144,65.9408,66.0001,37399.0
2021-01-12 10:50:00,77.98,78.02,77.82,77.9,25915.0,66.0086,66.0424,65.8731,65.9408,25915.0
2021-01-12 11:00:00,77.89,78.03,77.8,78.01,25204.0,65.9324,66.0509,65.8562,66.0339,25204.0
2021-01-12 11:10:00,78.02,78.04,77.7,77.7,34185.0,66.0424,66.0593,65.7715,65.7715,34185.0
2021-01-12 11:20:00,77.71,77.72,77.52,77.57,36427.0,65.78,65.7885,65.6192,65.6615,36427.0
2021-01-12 11:30:00,77.57,77.64,77.37,77.37,66555.0,65.6615,65.7207,65.4922,65.4922,66555.0
2021-01-12 11:40:00,77.38,77.43,77.3,77.3,33667.0,65.5007,65.543,65.4329,65.4329,33667.0
2021-01-12 11:50:00,77.31,77.33,77.13,77.17,33425.0,65.4414,65.4583,65.289,65.3229,33425.0
2021-01-12 12:00:00,77.16,77.19,77.03,77.08,71739.0,65.3144,65.3398,65.2044,65.2467,71739.0
2021-01-12 12:10:00,77.09,77.21,76.97,77.21,240925.0,65.2552,65.3568,65.1536,65.3568,240925.0
2021-01-12 12:20:00,77.21,77.21,76.92,76.98,33707.0,65.3568,65.3568,65.1113,65.1621,33707.0
2021-01-12 12:30:00,76.96,77.05,76.82,76.99,128483.0,65.1451,65.2213,65.0266,65.1705,128483.0
2021-01-12 12:40:00,76.98,77.3,76.97,77.21,28549.0,65.1621,65.4329,65.1536,65.3568,28549.0
2021-01-12 12:50:00,77.22,77.22,77.0,77.03,23353.0,65.3652,65.3652,65.179,65.2044,23353.0
2021-01-12 13:00:00,77.02,77.17,77.0,77.13,17605.0,65.1959,65.3229,65.179,65.289,17605.0
2021-01-12 13:10:00,77.15,77.47,77.14,77.41,46620.0,65.306,65.5768,65.2975,65.5261,46620.0
2021-01-12 13:20:00,77.4,77.66,77.34,77.66,15262.0,65.5176,65.7377,65.4668,65.7377,15262.0
2021-01-12 13:30:00,77.65,77.77,77.62,77.74,20707.0,65.7292,65.8308,65.7038,65.8054,20707.0
2021-01-12 13:40:00,77.73,77.79,77.67,77.75,33126.0,65.7969,65.8477,65.7461,65.8139,33126.0
2021-01-12 13:50:00,77.75,77.86,77.7,77.85,19763.0,65.8139,65.907,65.7715,65.8985,19763.0
2021-01-12 14:00:00,77.83,78.11,77.83,78.05,29502.0,65.8816,66.1186,65.8816,66.0678,29502.0
2021-01-12 14:10:00,78.05,78.17,77.97,77.98,19810.0,66.0678,66.1694,66.0001,66.0086,19810.0
2021-01-12 14:20:00,77.99,78.07,77.96,77.98,24157.0,66.017,66.0847,65.9916,66.0086,24157.0
2021-01-12 14:30:00,77.97,78.05,77.8,77.84,58449.0,66.0001,66.0678,65.8562,65.89,58449.0
2021-01-12 14:40:00,77.84,77.86,77.66,77.75,19281.0,65.89,65.907,65.7377,65.8139,19281.0
2021-01-12 14:50:00,77.71,77.79,77.68,77.71,30911.0,65.78,65.8477,65.7546,65.78,30911.0
2021-01-12 15:00:00,77.73,77.86,77.7,77.7,115066.0,65.7969,65.907,65.7715,65.7715,115066.0
2021-01-12 15:10:00,77.7,77.75,77.59,77.67,28317.0,65.7715,65.8139,65.6784,65.7461,28317.0
2021-01-12 15:20:00,77.66,77.71,77.6,77.69,27577.0,65.7377,65.78,65.6869,65.7631,27577.0
2021-01-12 15:30:00,77.7,77.8,77.56,77.67,92995.0,65.7715,65.8562,65.653,65.7461,92995.0
2021-01-12 15:40:00,77.67,77.84,77.65,77.8,111039.0,65.7461,65.89,65.7292,65.8562,111039.0
2021-01-12 15:50:00,77.81,78.01,77.72,77.84,220754.0,65.8647,66.0339,65.7885,65.89,220754.0
2021-01-13 09:30:00,77.92,78.07,77.55,77.63,117656.0,65.9578,66.0847,65.6446,65.7123,117656.0
2021-01-13 09:40:00,77.64,77.94,77.47,77.63,34228.0,65.7207,65.9747,65.5768,65.7123,34228.0
2021-01-13 09:50:00,77.61,77.87,77.54,77.67,56018.0,65.6954,65.9154,65.6361,65.7461,56018.0
2021-01-13 10:00:00,77.64,77.76,77.39,77.55,117586.0,65.7207,65.8223,65.5091,65.6446,117586.0
2021-01-13 10:10:00,77.55,77.61,77.44,77.5,50657.0,65.6446,65.6954,65.5515,65.6022,50657.0
2021-01-13 10:20:00,77.5,77.68,77.47,77.56,47964.0,65.6022,65.7546,65.5768,65.653,47964.0
2021-01-13 10:30:00,77.57,77.81,77.49,77.77,116558.0,65.6615,65.8647,65.5938,65.8308,116558.0
2021-01-13 10:40:00,77.77,77.94,77.65,77.94,117456.0,65.8308,65.9747,65.7292,65.9747,117456.0
2021-01-13 10:50:00,77.94,77.98,77.78,77.89,106311.0,65.9747,66.0086,65.8393,65.9324,106311.0
2021-01-13 11:00:00,77.89,78.02,77.77,77.84,119244.0,65.9324,66.0424,65.8308,65.89,119244.0
2021-01-13 11:10:00,77.86,78.17,77.82,78.03,178464.0,65.907,66.1694,65.8731,66.0509,178464.0
2021-01-13 11:20:00,78.03,78.1,77.8,77.8,57414.0,66.0509,66.1101,65.8562,65.8562,57414.0
2021-01-13 11:30:00,77.78,77.82,77.68,77.73,37147.0,65.8393,65.8731,65.7546,65.7969,37147.0
2021-01-13 11:40:00,77.75,77.84,77.63,77.82,65926.0,65.8139,65.89,65.7123,65.8731,65926.0
2021-01-13 11:50:00,77.81,77.91,77.76,77.77,143304.0,65.8647,65.9493,65.8223,65.8308,143304.0
2021-01-13 12:00:00,77.76,77.89,77.71,77.79,146447.0,65.8223,65.9324,65.78,65.8477,146447.0
2021-01-13 12:10:00,77.79,77.81,77.66,77.75,83443.0,65.8477,65.8647,65.7377,65.8139,83443.0
2021-01-13 12:20:00,77.75,77.8,77.68,77.78,215635.0,65.8139,65.8562,65.7546,65.8393,215635.0
2021-01-13 12:30:00,77.78,78.22,77.77,78.04,241598.0,65.8393,66.2117,65.8308,66.0593,241598.0
2021-01-13 12:40:00,78.05,78.05,77.97,78.03,117702.0,66.0678,66.0678,66.0001,66.0509,117702.0
2021-01-13 12:50:00,78.03,78.19,77.99,78.11,169105.0,66.0509,66.1863,66.017,66.1186,169105.0
2021-01-13 13:00:00,78.12,78.13,77.88,78.01,152339.0,66.1271,66.1355,65.9239,66.0339,152339.0
2021-01-13 13:10:00,78.02,78.04,77.98,77.99,128545.0,66.0424,66.0593,66.0086,66.017,128545.0
2021-01-13 13:20:00,78.0,78.01,77.79,77.83,71045.0,66.0255,66.0339,65.8477,65.8816,71045.0
2021-01-13 13:30:00,77.83,78.12,77.67,78.1,196753.0,65.8816,66.1271,65.7461,66.1101,196753.0
2021-01-13 13:40:00,78.14,78.24,78.01,78.04,118813.0,66.144,66.2286,66.0339,66.0593,118813.0
2021-01-13 13:50:00,78.03,78.18,77.92,77.96,191223.0,66.0509,66.1778,65.9578,65.9916,191223.0
2021-01-13 14:00:00,77.96,78.12,77.94,78.04,83219.0,65.9916,66.1271,65.9747,66.0593,83219.0
2021-01-13 14:10:00,78.05,78.12,77.97,78.05,621289.0,66.0678,66.1271,66.0001,66.0678,621289.0
2021-01-13 14:20:00,78.03,78.16,78.0,78.03,123974.0,66.0509,66.1609,66.0255,66.0509,123974.0
2021-01-13 14:30:00,78.03,78.11,77.97,77.97,108464.0,66.0509,66.1186,66.0001,66.0001,108464.0
2021-01-13 14:40:00,77.97,78.08,77.92,78.07,72450.0,66.0001,66.0932,65.9578,66.0847,72450.0
2021-01-13 14:50:00,78.08,78.21,78.01,78.19,122678.0,66.0932,66.2032,66.0339,66.1863,122678.0
2021-01-13 15:00:00,78.2,78.2,77.99,77.99,154604.0,66.1948,66.1948,66.017,66.017,154604.0
2021-01-13 15:10:00,77.99,78.11,77.96,78.05,115936.0,66.017,66.1186,65.9916,66.0678,115936.0
2021-01-13 15:20:00,78.05,78.14,78.03,78.09,187588.0,66.0678,66.144,66.0509,66.1017,187588.0
2021-01-13 15:30:00,78.1,78.39,78.07,78.39,227513.0,66.1101,66.3556,66.0847,66.3556,227513.0
2021-01-13 15:40:00,78.39,78.45,78.19,78.44,238227.0,66.3556,66.4064,66.1863,66.3979,238227.0
2021-01-13 15:50:00,78.44,78.49,78.14,78.15,732084.0,66.3979,66.4403,66.144,66.1525,732084.0
2021-01-14 09:30:00,78.06,78.45,77.14,77.22,156026.0,66.0763,66.4064,65.2975,65.3652,156026.0
2021-01-14 09:40:00,77.2,77.57,77.2,77.24,61874.0,65.3483,65.6615,65.3483,65.3822,61874.0
2021-01-14 09:50:00,77.25,77.41,77.19,77.21,38027.0,65.3906,65.5261,65.3398,65.3568,38027.0
2021-01-14 10:00:00,77.21,77.53,77.17,77.5,268649.0,65.3568,65.6276,65.3229,65.6022,268649.0
2021-01-14 10:10:00,77.5,77.96,77.47,77.81,85641.0,65.6022,65.9916,65.5768,65.8647,85641.0
2021-01-14 10:20:00,77.81,77.99,77.75,77.93,88793.0,65.8647,66.017,65.8139,65.9662,88793.0
2021-01-14 10:30:00,77.9,77.97,77.78,77.9,61654.0,65.9408,66.0001,65.8393,65.9408,61654.0
2021-01-14 10:40:00,77.9,78.14,77.82,77.98,129537.0,65.9408,66.144,65.8731,66.0086,129537.0
2021-01-14 10:50:00,77.98,78.0,77.76,77.84,62753.0,66.0086,66.0255,65.8223,65.89,62753.0
2021-01-14 11:00:00,77.82,77.83,77.72,77.77,55320.0,65.8731,65.8816,65.7885,65.8308,55320.0
2021-01-14 11:10:00,77.77,78.18,77.69,78.14,103623.0,65.8308,66.1778,65.7631,66.144,103623.0
2021-01-14 11:20:00,78.12,78.23,77.86,77.88,80514.0,66.1271,66.2202,65.907,65.9239,80514.0
2021-01-14 11:30:00,77.88,77.99,77.75,77.87,72258.0,65.9239,66.017,65.8139,65.9154,72258.0
2021-01-14 11:40:00,77.88,78.01,77.85,77.97,106224.0,65.9239,66.0339,65.8985,66.0001,106224.0
2021-01-14 11:50:00,77.97,78.33,77.94,78.32,149905.0,66.0001,66.3048,65.9747,66.2964,149905.0
2021-01-14 12:00:00,78.31,78.62,78.25,78.43,81335.0,66.2879,66.5503,66.2371,66.3895,81335.0
2021-01-14 12:10:00,78.43,78.49,78.3,78.39,81694.0,66.3895,66.4403,66.2794,66.3556,81694.0
2021-01-14 12:20:00,78.38,78.39,78.25,78.38,144201.0,66.3471,66.3556,66.2371,66.3471,144201.0
2021-01-14 12:30:00,78.37,78.55,78.35,78.37,160876.0,66.3387,66.491,66.3217,66.3387,160876.0
2021-01-14 12:40:00,78.36,78.43,78.26,78.37,174626.0,66.3302,66.3895,66.2456,66.3387,174626.0
2021-01-14 12:50:00,78.36,78.43,78.29,78.33,76624.0,66.3302,66.3895,66.271,66.3048,76624.0
2021-01-14 13:00:00,78.34,78.44,78.25,78.32,125043.0,66.3133,66.3979,66.2371,66.2964,125043.0
2021-01-14 13:10:00,78.33,78.39,78.25,78.3,356166.0,66.3048,66.3556,66.2371,66.2794,356166.0
2021-01-14 13:20:00,78.3,78.55,78.27,78.44,129643.0,66.2794,66.491,66.254,66.3979,129643.0
2021-01-14 13:30:00,78.44,78.45,78.35,78.37,205802.0,66.3979,66.4064,66.3217,66.3387,205802.0
2021-01-14 13:40:00,78.37,78.65,78.34,78.47,164259.0,66.3387,66.5757,66.3133,66.4233,164259.0
2021-01-14 13:50:00,78.47,78.55,78.38,78.47,97066.0,66.4233,66.491,66.3471,66.4233,97066.0
2021-01-14 14:00:00,78.46,78.54,78.34,78.43,103202.0,66.4149,66.4826,66.3133,66.3895,103202.0
2021-01-14 14:10:00,78.44,78.5,78.43,78.48,85553.0,66.3979,66.4487,66.3895,66.4318,85553.0
2021-01-14 14:20:00,78.48,78.79,78.41,78.63,314730.0,66.4318,66.6942,66.3725,66.5588,314730.0
2021-01-14 14:30:00,78.63,78.8,78.57,78.7,192298.0,66.5588,66.7027,66.508,66.618,192298.0
2021-01-14 14:40:00,78.72,78.91,78.71,78.79,104359.0,66.6349,66.7958,66.6265,66.6942,104359.0
2021-01-14 14:50:00,78.8,79.0,78.7,78.92,303541.0,66.7027,66.872,66.618,66.8042,303541.0
2021-01-14 15:00:00,78.92,78.92,78.77,78.81,98143.0,66.8042,66.8042,66.6773,66.7111,98143.0
2021-01-14 15:10:00,78.81,78.83,78.67,78.7,189098.0,66.7111,66.7281,66.5926,66.618,189098.0
2021-01-14 15:20:00,78.7,78.86,78.69,78.78,309732.0,66.618,66.7535,66.6096,66.6857,309732.0
2021-01-14 15:30:00,78.78,78.81,78.6,78.67,342735.0,66.6857,66.7111,66.5334,66.5926,342735.0
2021-01-14 15:40:00,78.67,79.04,78.65,78.92,247671.0,66.5926,66.9058,66.5757,66.8042,247671.0
2021-01-14 15:50:00,78.91,79.02,78.76,78.83,528703.0,66.7958,66.8889,66.6688,66.7281,528703.0
2021-01-15 09:30:00,76.95,78.45,76.95,78.19,323490.0,65.1367,66.4064,65.1367,66.1863,323490.0
2021-01-15 09:40:00,78.24,78.24,78.07,78.1,114683.0,66.2286,66.2286,66.0847,66.1101,114683.0
2021-01-15 09:50:00,78.1,78.22,77.93,78.2,82119.0,66.1101,66.2117,65.9662,66.1948,82119.0
2021-01-15 10:00:00,78.2,78.92,78.18,78.76,107078.0,66.1948,66.8042,66.1778,66.6688,107078.0
2021-01-15 10:10:00,78.77,78.98,78.6,78.95,86839.0,66.6773,66.855,66.5334,66.8296,86839.0
2021-01-15 10:20:00,78.96,79.07,78.73,78.8,81875.0,66.8381,66.9312,66.6434,66.7027,81875.0
2021-01-15 10:30:00,78.8,79.44,78.75,79.39,81905.0,66.7027,67.2444,66.6603,67.2021,81905.0
2021-01-15 10:40:00,79.37,79.5,79.21,79.31,145456.0,67.1852,67.2952,67.0497,67.1344,145456.0
2021-01-15 10:50:00,79.32,79.55,79.15,79.23,85524.0,67.1428,67.3375,66.9989,67.0667,85524.0
2021-01-15 11:00:00,79.23,79.26,78.96,79.23,69887.0,67.0667,67.092,66.8381,67.0667,69887.0
2021-01-15 11:10:00,79.23,79.31,79.15,79.31,40623.0,67.0667,67.1344,66.9989,67.1344,40623.0
2021-01-15 11:20:00,79.31,79.59,79.26,79.41,54049.0,67.1344,67.3714,67.092,67.219,54049.0
2021-01-15 11:30:00,79.42,79.43,79.18,79.38,63725.0,67.2275,67.2359,67.0243,67.1936,63725.0
2021-01-15 11:40:00,79.39,79.56,79.39,79.49,34328.0,67.2021,67.346,67.2021,67.2867,34328.0
2021-01-15 11:50:00,79.49,79.55,79.4,79.53,41299.0,67.2867,67.3375,67.2106,67.3206,41299.0
2021-01-15 12:00:00,79.53,79.65,79.46,79.61,33115.0,67.3206,67.4222,67.2613,67.3883,33115.0
2021-01-15 12:10:00,79.61,79.72,79.55,79.7,37809.0,67.3883,67.4814,67.3375,67.4645,37809.0
2021-01-15 12:20:00,79.69,79.96,79.66,79.96,47261.0,67.456,67.6846,67.4306,67.6846,47261.0
2021-01-15 12:30:00,79.97,80.06,79.73,79.74,88720.0,67.693,67.7692,67.4899,67.4984,88720.0
2021-01-15 12:40:00,79.73,79.86,79.65,79.72,44829.0,67.4899,67.5999,67.4222,67.4814,44829.0
2021-01-15 12:50:00,79.73,79.74,79.55,79.64,31987.0,67.4899,67.4984,67.3375,67.4137,31987.0
2021-01-15 13:00:00,79.65,79.89,79.58,79.88,32622.0,67.4222,67.6253,67.3629,67.6169,32622.0
2021-01-15 13:10:00,79.89,80.05,79.87,80.01,62590.0,67.6253,67.7608,67.6084,67.7269,62590.0
2021-01-15 13:20:00,80.0,80.15,79.99,80.04,41398.0,67.7184,67.8454,67.71,67.7523,41398.0
2021-01-15 13:30:00,80.02,80.1,79.83,79.85,30688.0,67.7354,67.8031,67.5745,67.5915,30688.0
2021-01-15 13:40:00,79.86,80.01,79.83,79.85,39346.0,67.5999,67.7269,67.5745,67.5915,39346.0
2021-01-15 13:50:00,79.84,79.87,79.64,79.64,24763.0,67.583,67.6084,67.4137,67.4137,24763.0
2021-01-15 14:00:00,79.64,79.79,79.59,79.7,31211.0,67.4137,67.5407,67.3714,67.4645,31211.0
2021-01-15 14:10:00,79.72,79.96,79.63,79.95,41460.0,67.4814,67.6846,67.4052,67.6761,41460.0
2021-01-15 14:20:00,79.97,79.97,79.77,79.78,31943.0,67.693,67.693,67.5238,67.5322,31943.0
2021-01-15 14:30:00,79.79,79.98,79.75,79.92,30356.0,67.5407,67.7015,67.5068,67.6507,30356.0
2021-01-15 14:40:00,79.95,80.17,79.94,80.12,44205.0,67.6761,67.8623,67.6677,67.82,44205.0
2021-01-15 14:50:00,80.14,80.31,80.14,80.29,61684.0,67.8369,67.9809,67.8369,67.9639,61684.0
2021-01-15 15:00:00,80.29,80.36,80.22,80.33,53614.0,67.9639,68.0232,67.9047,67.9978,53614.0
2021-01-15 15:10:00,80.32,80.5,80.31,80.49,59689.0,67.9893,68.1417,67.9809,68.1332,59689.0
2021-01-15 15:20:00,80.48,80.69,80.47,80.65,79818.0,68.1248,68.3025,68.1163,68.2687,79818.0
2021-01-15 15:30:00,80.65,80.65,80.46,80.5,82572.0,68.2687,68.2687,68.1078,68.1417,82572.0
2021-01-15 15:40:00,80.5,80.64,80.34,80.42,103338.0,68.1417,68.2602,68.0062,68.074,103338.0
2021-01-15 15:50:00,80.42,80.55,80.38,80.48,300271.0,68.074,68.184,68.0401,68.1248,300271.0
2021-01-19 09:30:00,80.95,80.95,79.38,79.53,121537.0,68.5226,68.5226,67.1936,67.3206,121537.0
2021-01-19 09:40:00,79.56,80.44,79.52,80.22,75448.0,67.346,68.0909,67.3121,67.9047,75448.0
2021-01-19 09:50:00,80.21,80.29,80.03,80.15,25621.0,67.8962,67.9639,67.7438,67.8454,25621.0
2021-01-19 10:00:00,80.18,80.53,80.13,80.39,40602.0,67.8708,68.1671,67.8285,68.0486,40602.0
2021-01-19 10:10:00,80.41,80.74,80.28,80.62,45366.0,68.0655,68.3448,67.9555,68.2433,45366.0
2021-01-19 10:20:00,80.62,80.76,80.45,80.72,42386.0,68.2433,68.3618,68.0994,68.3279,42386.0
2021-01-19 10:30:00,80.67,80.74,80.29,80.33,28967.0,68.2856,68.3448,67.9639,67.9978,28967.0
2021-01-19 10:40:00,80.32,80.59,80.31,80.59,38724.0,67.9893,68.2179,67.9809,68.2179,38724.0
2021-01-19 10:50:00,80.57,80.87,80.57,80.87,49412.0,68.2009,68.4549,68.2009,68.4549,49412.0
2021-01-19 11:00:00,80.83,80.88,80.56,80.61,46892.0,68.421,68.4633,68.1925,68.2348,46892.0
2021-01-19 11:10:00,80.61,80.8,80.61,80.76,31394.0,68.2348,68.3956,68.2348,68.3618,31394.0
2021-01-19 11:20:00,80.76,80.76,80.4,80.69,44477.0,68.3618,68.3618,68.057,68.3025,44477.0
2021-01-19 11:30:00,80.71,80.74,80.55,80.59,39383.0,68.3194,68.3448,68.184,68.2179,39383.0
2021-01-19 11:40:00,80.58,80.81,80.52,80.8,37270.0,68.2094,68.4041,68.1586,68.3956,37270.0
2021-01-19 11:50:00,80.78,80.81,80.69,80.71,24491.0,68.3787,68.4041,68.3025,68.3194,24491.0
2021-01-19 12:00:00,80.73,80.92,80.67,80.78,32436.0,68.3364,68.4972,68.2856,68.3787,32436.0
2021-01-19 12:10:00,80.78,80.83,80.74,80.8,30771.0,68.3787,68.421,68.3448,68.3956,30771.0
2021-01-19 12:20:00,80.81,81.01,80.8,80.84,43266.0,68.4041,68.5734,68.3956,68.4295,43266.0
2021-01-19 12:30:00,80.84,80.88,80.72,80.79,30512.0,68.4295,68.4633,68.3279,68.3872,30512.0
2021-01-19 12:40:00,80.8,81.06,80.79,81.02,38214.0,68.3956,68.6157,68.3872,68.5819,38214.0
2021-01-19 12:50:00,81.02,81.16,81.0,81.1,43373.0,68.5819,68.7004,68.5649,68.6496,43373.0
2021-01-19 13:00:00,81.12,81.17,80.91,80.96,24647.0,68.6665,68.7088,68.4887,68.5311,24647.0
2021-01-19 13:10:00,80.96,81.05,80.87,80.89,27021.0,68.5311,68.6072,68.4549,68.4718,27021.0
2021-01-19 13:20:00,80.9,80.94,80.77,80.78,26557.0,68.4803,68.5141,68.3702,68.3787,26557.0
2021-01-19 13:30:00,80.81,80.88,80.76,80.79,31676.0,68.4041,68.4633,68.3618,68.3872,31676.0
2021-01-19 13:40:00,80.79,80.94,80.77,80.78,23498.0,68.3872,68.5141,68.3702,68.3787,23498.0
2021-01-19 13:50:00,80.78,80.88,80.73,80.79,34452.0,68.3787,68.4633,68.3364,68.3872,34452.0
2021-01-19 14:00:00,80.8,80.84,80.74,80.82,26200.0,68.3956,68.4295,68.3448,68.4126,26200.0
2021-01-19 14:10:00,80.82,80.87,80.78,80.81,34361.0,68.4126,68.4549,68.3787,68.4041,34361.0
2021-01-19 14:20:00,80.81,81.01,80.79,81.01,31497.0,68.4041,68.5734,68.3872,68.5734,31497.0
2021-01-19 14:30:00,81.03,81.03,80.85,80.92,23041.0,68.5903,68.5903,68.438,68.4972,23041.0
2021-01-19 14:40:00,80.94,81.01,80.86,80.96,48911.0,68.5141,68.5734,68.4464,68.5311,48911.0
2021-01-19 14:50:00,80.97,81.01,80.86,80.91,42856.0,68.5395,68.5734,68.4464,68.4887,42856.0
2021-01-19 15:00:00,80.91,81.09,80.91,81.05,45669.0,68.4887,68.6411,68.4887,68.6072,45669.0
2021-01-19 15:10:00,81.05,81.06,80.9,80.92,42004.0,68.6072,68.6157,68.4803,68.4972,42004.0
2021-01-19 15:20:00,80.91,80.92,80.76,80.79,41019.0,68.4887,68.4972,68.3618,68.3872,41019.0
2021-01-19 15:30:00,80.79,80.82,80.74,80.79,48332.0,68.3872,68.4126,68.3448,68.3872,48332.0
2021-01-19 15:40:00,80.76,80.85,80.72,80.75,72164.0,68.3618,68.438,68.3279,68.3533,72164.0
2021-01-19 15:50:00,80.74,80.82,80.68,80.7,205078.0,68.3448,68.4126,68.294,68.311,205078.0
2021-01-20 09:30:00,80.37,80.37,79.57,79.89,82508.0,68.0316,68.0316,67.3545,67.6253,82508.0
2021-01-20 09:40:00,79.89,80.01,79.75,79.81,31451.0,67.6253,67.7269,67.5068,67.5576,31451.0
2021-01-20 09:50:00,79.8,80.07,79.62,79.7,45941.0,67.5491,67.7777,67.3968,67.4645,45941.0
2021-01-20 10:00:00,79.7,80.23,79.7,79.89,35540.0,67.4645,67.9131,67.4645,67.6253,35540.0
2021-01-20 10:10:00,79.91,80.11,79.82,80.07,46376.0,67.6423,67.8116,67.5661,67.7777,46376.0
2021-01-20 10:20:00,80.08,80.21,79.86,79.92,38382.0,67.7862,67.8962,67.5999,67.6507,38382.0
2021-01-20 10:30:00,79.93,80.24,79.93,80.15,33052.0,67.6592,67.9216,67.6592,67.8454,33052.0
2021-01-20 10:40:00,80.15,80.39,80.1,80.39,32748.0,67.8454,68.0486,67.8031,68.0486,32748.0
2021-01-20 10:50:00,80.38,80.38,80.11,80.2,40036.0,68.0401,68.0401,67.8116,67.8877,40036.0
2021-01-20 11:00:00,80.15,80.39,80.11,80.29,40637.0,67.8454,68.0486,67.8116,67.9639,40637.0
2021-01-20 11:10:00,80.29,80.36,80.22,80.22,19444.0,67.9639,68.0232,67.9047,67.9047,19444.0
2021-01-20 11:20:00,80.23,80.23,79.87,79.91,28892.0,67.9131,67.9131,67.6084,67.6423,28892.0
2021-01-20 11:30:00,79.91,80.02,79.87,79.94,33999.0,67.6423,67.7354,67.6084,67.6677,33999.0
2021-01-20 11:40:00,79.94,80.22,79.84,80.17,36925.0,67.6677,67.9047,67.583,67.8623,36925.0
2021-01-20 11:50:00,80.19,80.29,80.13,80.21,35985.0,67.8793,67.9639,67.8285,67.8962,35985.0
2021-01-20 12:00:00,80.25,80.37,80.17,80.3,32803.0,67.9301,68.0316,67.8623,67.9724,32803.0
2021-01-20 12:10:00,80.31,80.47,80.28,80.47,31852.0,67.9809,68.1163,67.9555,68.1163,31852.0
2021-01-20 12:20:00,80.46,80.48,80.3,80.38,37285.0,68.1078,68.1248,67.9724,68.0401,37285.0
2021-01-20 12:30:00,80.38,80.38,80.24,80.33,21225.0,68.0401,68.0401,67.9216,67.9978,21225.0
2021-01-20 12:40:00,80.33,80.35,80.06,80.06,24622.0,67.9978,68.0147,67.7692,67.7692,24622.0
2021-01-20 12:50:00,80.06,80.13,79.95,80.03,26696.0,67.7692,67.8285,67.6761,67.7438,26696.0
2021-01-20 13:00:00,80.02,80.24,80.02,80.19,42946.0,67.7354,67.9216,67.7354,67.8793,42946.0
2021-01-20 13:10:00,80.17,80.19,80.08,80.08,22083.0,67.8623,67.8793,67.7862,67.7862,22083.0
2021-01-20 13:20:00,80.06,80.17,79.95,80.12,26994.0,67.7692,67.8623,67.6761,67.82,26994.0
2021-01-20 13:30:00,80.12,80.32,80.1,80.29,27726.0,67.82,67.9893,67.8031,67.9639,27726.0
2021-01-20 13:40:00,80.29,80.48,80.25,80.27,25569.0,67.9639,68.1248,67.9301,67.947,25569.0
2021-01-20 13:50:00,80.28,80.42,80.2,80.23,24686.0,67.9555,68.074,67.8877,67.9131,24686.0
2021-01-20 14:00:00,80.23,80.39,80.22,80.38,27872.0,67.9131,68.0486,67.9047,68.0401,27872.0
2021-01-20 14:10:00,80.39,80.46,80.29,80.44,29816.0,68.0486,68.1078,67.9639,68.0909,29816.0
2021-01-20 14:20:00,80.44,80.44,80.27,80.35,26052.0,68.0909,68.0909,67.947,68.0147,26052.0
2021-01-20 14:30:00,80.34,80.45,80.31,80.45,30006.0,68.0062,68.0994,67.9809,68.0994,30006.0
2021-01-20 14:40:00,80.44,80.77,80.43,80.73,49762.0,68.0909,68.3702,68.0824,68.3364,49762.0
2021-01-20 14:50:00,80.73,80.77,80.47,80.5,62172.0,68.3364,68.3702,68.1163,68.1417,62172.0
2021-01-20 15:00:00,80.49,80.66,80.42,80.65,40077.0,68.1332,68.2771,68.074,68.2687,40077.0
2021-01-20 15:10:00,80.65,80.66,80.5,80.57,34444.0,68.2687,68.2771,68.1417,68.2009,34444.0
2021-01-20 15:20:00,80.56,80.68,80.54,80.67,39923.0,68.1925,68.294,68.1755,68.2856,39923.0
2021-01-20 15:30:00,80.67,80.9,80.62,80.9,44412.0,68.2856,68.4803,68.2433,68.4803,44412.0
2021-01-20 15:40:00,80.9,81.05,80.82,80.93,75813.0,68.4803,68.6072,68.4126,68.5057,75813.0
2021-01-20 15:50:00,80.93,80.93,80.73,80.76,263694.0,68.5057,68.5057,68.3364,68.3618,263694.0
2021-01-21 09:30:00,81.0,81.14,80.3,80.52,129860.0,68.5649,68.6834,67.9724,68.1586,129860.0
2021-01-21 09:40:00,80.52,80.98,80.48,80.98,39211.0,68.1586,68.548,68.1248,68.548,39211.0
2021-01-21 09:50:00,80.96,81.1,80.77,81.05,37120.0,68.5311,68.6496,68.3702,68.6072,37120.0
2021-01-21 10:00:00,81.04,81.36,80.96,81.2,41940.0,68.5988,68.8697,68.5311,68.7342,41940.0
2021-01-21 10:10:00,81.19,81.2,80.93,80.98,37678.0,68.7258,68.7342,68.5057,68.548,37678.0
2021-01-21 10:20:00,80.99,81.13,80.91,80.94,28071.0,68.5565,68.675,68.4887,68.5141,28071.0
2021-01-21 10:30:00,80.97,81.38,80.95,81.25,44966.0,68.5395,68.8866,68.5226,68.7765,44966.0
2021-01-21 10:40:00,81.22,81.31,81.1,81.22,32402.0,68.7511,68.8273,68.6496,68.7511,32402.0
2021-01-21 10:50:00,81.21,81.25,81.01,81.04,24537.0,68.7427,68.7765,68.5734,68.5988,24537.0
2021-01-21 11:00:00,81.05,81.15,80.89,81.15,26364.0,68.6072,68.6919,68.4718,68.6919,26364.0
2021-01-21 11:10:00,81.15,81.28,81.12,81.18,23516.0,68.6919,68.8019,68.6665,68.7173,23516.0
2021-01-21 11:20:00,81.18,81.23,81.01,81.09,35730.0,68.7173,68.7596,68.5734,68.6411,35730.0
2021-01-21 11:30:00,81.07,81.23,80.94,81.21,31691.0,68.6242,68.7596,68.5141,68.7427,31691.0
2021-01-21 11:40:00,81.21,81.27,81.07,81.11,32422.0,68.7427,68.7935,68.6242,68.658,32422.0
2021-01-21 11:50:00,81.1,81.26,81.06,81.1,34045.0,68.6496,68.785,68.6157,68.6496,34045.0
2021-01-21 12:00:00,81.08,81.23,81.05,81.19,45790.0,68.6326,68.7596,68.6072,68.7258,45790.0
2021-01-21 12:10:00,81.19,81.59,81.16,81.45,41333.0,68.7258,69.0643,68.7004,68.9458,41333.0
2021-01-21 12:20:00,81.46,81.61,81.42,81.5,51912.0,68.9543,69.0813,68.9204,68.9882,51912.0
2021-01-21 12:30:00,81.5,81.55,81.11,81.13,29550.0,68.9882,69.0305,68.658,68.675,29550.0
2021-01-21 12:40:00,81.11,81.26,81.1,81.2,25541.0,68.658,68.785,68.6496,68.7342,25541.0
2021-01-21 12:50:00,81.21,81.43,81.19,81.43,18905.0,68.7427,68.9289,68.7258,68.9289,18905.0
2021-01-21 13:00:00,81.43,81.44,81.24,81.24,38244.0,68.9289,68.9374,68.7681,68.7681,38244.0
2021-01-21 13:10:00,81.26,81.28,81.17,81.26,31203.0,68.785,68.8019,68.7088,68.785,31203.0
2021-01-21 13:20:00,81.26,81.31,81.12,81.19,52298.0,68.785,68.8273,68.6665,68.7258,52298.0
2021-01-21 13:30:00,81.2,81.27,81.16,81.17,26094.0,68.7342,68.7935,68.7004,68.7088,26094.0
2021-01-21 13:40:00,81.16,81.19,81.07,81.15,31738.0,68.7004,68.7258,68.6242,68.6919,31738.0
2021-01-21 13:50:00,81.14,81.31,81.14,81.31,24804.0,68.6834,68.8273,68.6834,68.8273,24804.0
2021-01-21 14:00:00,81.3,81.32,81.12,81.26,40020.0,68.8189,68.8358,68.6665,68.785,40020.0
2021-01-21 14:10:00,81.23,81.39,81.2,81.33,70277.0,68.7596,68.8951,68.7342,68.8443,70277.0
2021-01-21 14:20:00,81.32,81.41,81.31,81.4,33543.0,68.8358,68.912,68.8273,68.9035,33543.0
2021-01-21 14:30:00,81.41,81.48,81.28,81.3,108350.0,68.912,68.9712,68.8019,68.8189,108350.0
2021-01-21 14:40:00,81.32,81.46,81.32,81.34,24814.0,68.8358,68.9543,68.8358,68.8527,24814.0
2021-01-21 14:50:00,81.33,81.38,81.17,81.17,27473.0,68.8443,68.8866,68.7088,68.7088,27473.0
2021-01-21 15:00:00,81.16,81.25,81.15,81.21,80980.0,68.7004,68.7765,68.6919,68.7427,80980.0
2021-01-21 15:10:00,81.2,81.33,81.13,81.31,39123.0,68.7342,68.8443,68.675,68.8273,39123.0
2021-01-21 15:20:00,81.31,81.45,81.29,81.35,68463.0,68.8273,68.9458,68.8104,68.8612,68463.0
2021-01-21 15:30:00,81.36,81.36,81.25,81.31,48999.0,68.8697,68.8697,68.7765,68.8273,48999.0
2021-01-21 15:40:00,81.31,81.35,81.16,81.22,69687.0,68.8273,68.8612,68.7004,68.7511,69687.0
2021-01-21 15:50:00,81.21,81.25,80.94,80.98,220871.0,68.7427,68.7765,68.5141,68.548,220871.0
2021-01-22 09:30:00,80.81,81.23,80.77,80.84,89502.0,68.4041,68.7596,68.3702,68.4295,89502.0
2021-01-22 09:40:00,80.88,81.29,80.88,81.07,63374.0,68.4633,68.8104,68.4633,68.6242,63374.0
2021-01-22 09:50:00,81.06,81.44,81.04,81.2,44390.0,68.6157,68.9374,68.5988,68.7342,44390.0
2021-01-22 10:00:00,81.19,81.48,81.17,81.39,174097.0,68.7258,68.9712,68.7088,68.8951,174097.0
2021-01-22 10:10:00,81.39,81.78,81.38,81.66,92703.0,68.8951,69.2252,68.8866,69.1236,92703.0
2021-01-22 10:20:00,81.67,82.18,81.6,82.16,94447.0,69.1321,69.5638,69.0728,69.5468,94447.0
2021-01-22 10:30:00,82.18,82.37,82.0,82.15,82688.0,69.5638,69.7246,69.4114,69.5384,82688.0
2021-01-22 10:40:00,82.15,82.23,81.91,81.96,75145.0,69.5384,69.6061,69.3352,69.3775,75145.0
2021-01-22 10:50:00,81.96,82.44,81.91,82.41,59659.0,69.3775,69.7839,69.3352,69.7585,59659.0
2021-01-22 11:00:00,82.41,82.46,82.21,82.24,55522.0,69.7585,69.8008,69.5892,69.6146,55522.0
2021-01-22 11:10:00,82.26,82.26,81.88,81.99,44821.0,69.6315,69.6315,69.3098,69.4029,44821.0
2021-01-22 11:20:00,81.98,81.99,81.77,81.79,28158.0,69.3945,69.4029,69.2167,69.2336,28158.0
2021-01-22 11:30:00,81.81,81.98,81.75,81.91,37924.0,69.2506,69.3945,69.1998,69.3352,37924.0
2021-01-22 11:40:00,81.92,82.34,81.92,82.34,26036.0,69.3437,69.6992,69.3437,69.6992,26036.0
2021-01-22 11:50:00,82.34,82.36,82.21,82.29,35219.0,69.6992,69.7161,69.5892,69.6569,35219.0
2021-01-22 12:00:00,82.3,82.34,82.16,82.27,25328.0,69.6653,69.6992,69.5468,69.64,25328.0
2021-01-22 12:10:00,82.26,82.3,82.02,82.03,167139.0,69.6315,69.6653,69.4283,69.4368,167139.0
2021-01-22 12:20:00,82.03,82.2,82.03,82.18,41266.0,69.4368,69.5807,69.4368,69.5638,41266.0
2021-01-22 12:30:00,82.19,82.2,82.07,82.09,32998.0,69.5722,69.5807,69.4707,69.4876,32998.0
2021-01-22 12:40:00,82.11,82.11,81.93,82.01,37658.0,69.5045,69.5045,69.3521,69.4199,37658.0
2021-01-22 12:50:00,82.0,82.08,81.96,82.03,30548.0,69.4114,69.4791,69.3775,69.4368,30548.0
2021-01-22 13:00:00,82.03,82.1,82.0,82.09,31372.0,69.4368,69.4961,69.4114,69.4876,31372.0
2021-01-22 13:10:00,82.1,82.31,82.08,82.3,26374.0,69.4961,69.6738,69.4791,69.6653,26374.0
2021-01-22 13:20:00,82.31,82.39,82.29,82.38,30848.0,69.6738,69.7415,69.6569,69.7331,30848.0
2021-01-22 13:30:00,82.37,82.39,82.19,82.22,26466.0,69.7246,69.7415,69.5722,69.5976,26466.0
2021-01-22 13:40:00,82.21,82.25,82.09,82.12,30305.0,69.5892,69.623,69.4876,69.513,30305.0
2021-01-22 13:50:00,82.12,82.34,82.12,82.29,18059.0,69.513,69.6992,69.513,69.6569,18059.0
2021-01-22 14:00:00,82.27,82.44,82.23,82.37,21079.0,69.64,69.7839,69.6061,69.7246,21079.0
2021-01-22 14:10:00,82.37,82.4,82.24,82.33,83154.0,69.7246,69.75,69.6146,69.6907,83154.0
2021-01-22 14:20:00,82.31,82.41,82.25,82.27,30992.0,69.6738,69.7585,69.623,69.64,30992.0
2021-01-22 14:30:00,82.27,82.39,82.25,82.37,30157.0,69.64,69.7415,69.623,69.7246,30157.0
2021-01-22 14:40:00,82.37,82.38,82.15,82.27,48388.0,69.7246,69.7331,69.5384,69.64,48388.0
2021-01-22 14:50:00,82.27,82.28,82.18,82.21,36906.0,69.64,69.6484,69.5638,69.5892,36906.0
2021-01-22 15:00:00,82.24,82.26,82.15,82.21,38776.0,69.6146,69.6315,69.5384,69.5892,38776.0
2021-01-22 15:10:00,82.21,82.34,82.18,82.28,50800.0,69.5892,69.6992,69.5638,69.6484,50800.0
2021-01-22 15:20:00,82.28,82.39,82.24,82.35,86832.0,69.6484,69.7415,69.6146,69.7077,86832.0
2021-01-22 15:30:00,82.35,82.38,82.17,82.24,67558.0,69.7077,69.7331,69.5553,69.6146,67558.0
2021-01-22 15:40:00,82.24,82.3,82.2,82.23,78106.0,69.6146,69.6653,69.5807,69.6061,78106.0
2021-01-22 15:50:00,82.21,82.37,82.08,82.09,263656.0,69.5892,69.7246,69.4791,69.4876,263656.0
2021-01-25 09:30:00,81.58,81.76,81.35,81.76,87018.0,69.0559,69.2082,68.8612,69.2082,87018.0
2021-01-25 09:40:00,81.74,82.11,81.57,82.05,20988.0,69.1913,69.5045,69.0474,69.4537,20988.0
2021-01-25 09:50:00,82.01,82.25,81.93,82.08,26180.0,69.4199,69.623,69.3521,69.4791,26180.0
2021-01-25 10:00:00,82.09,82.59,82.08,82.51,28672.0,69.4876,69.9108,69.4791,69.8431,28672.0
2021-01-25 10:10:00,82.52,82.7,82.49,82.7,26002.0,69.8516,70.0039,69.8262,70.0039,26002.0
2021-01-25 10:20:00,82.71,82.91,82.66,82.81,30883.0,70.0124,70.1817,69.9701,70.0971,30883.0
2021-01-25 10:30:00,82.78,82.88,82.64,82.85,34394.0,70.0717,70.1563,69.9532,70.1309,34394.0
2021-01-25 10:40:00,82.85,83.1,82.81,83.01,29629.0,70.1309,70.3425,70.0971,70.2663,29629.0
2021-01-25 10:50:00,82.98,83.06,82.83,82.89,27174.0,70.241,70.3087,70.114,70.1648,27174.0
2021-01-25 11:00:00,82.86,83.06,82.52,82.78,38186.0,70.1394,70.3087,69.8516,70.0717,38186.0
2021-01-25 11:10:00,82.7,82.79,81.96,82.05,45881.0,70.0039,70.0801,69.3775,69.4537,45881.0
2021-01-25 11:20:00,81.99,82.33,81.95,82.04,25737.0,69.4029,69.6907,69.3691,69.4453,25737.0
2021-01-25 11:30:00,82.06,82.1,81.69,81.72,39328.0,69.4622,69.4961,69.149,69.1744,39328.0
2021-01-25 11:40:00,81.75,82.08,81.63,82.05,27041.0,69.1998,69.4791,69.0982,69.4537,27041.0
2021-01-25 11:50:00,82.01,82.13,81.89,81.99,25560.0,69.4199,69.5214,69.3183,69.4029,25560.0
2021-01-25 12:00:00,82.0,82.11,81.86,81.98,28966.0,69.4114,69.5045,69.2929,69.3945,28966.0
2021-01-25 12:10:00,82.01,82.25,81.99,82.18,29576.0,69.4199,69.623,69.4029,69.5638,29576.0
2021-01-25 12:20:00,82.18,82.34,82.05,82.33,27702.0,69.5638,69.6992,69.4537,69.6907,27702.0
2021-01-25 12:30:00,82.32,82.48,82.28,82.47,32159.0,69.6823,69.8177,69.6484,69.8092,32159.0
2021-01-25 12:40:00,82.48,82.75,82.48,82.74,35547.0,69.8177,70.0463,69.8177,70.0378,35547.0
2021-01-25 12:50:00,82.75,82.84,82.58,82.62,18208.0,70.0463,70.1224,69.9024,69.9362,18208.0
2021-01-25 13:00:00,82.62,82.79,82.58,82.64,26222.0,69.9362,70.0801,69.9024,69.9532,26222.0
2021-01-25 13:10:00,82.62,82.76,82.55,82.61,22443.0,69.9362,70.0547,69.877,69.9278,22443.0
2021-01-25 13:20:00,82.6,82.74,82.58,82.7,19686.0,69.9193,70.0378,69.9024,70.0039,19686.0
2021-01-25 13:30:00,82.69,82.85,82.59,82.82,31665.0,69.9955,70.1309,69.9108,70.1055,31665.0
2021-01-25 13:40:00,82.79,82.85,82.53,82.59,20841.0,70.0801,70.1309,69.86,69.9108,20841.0
2021-01-25 13:50:00,82.59,82.59,82.4,82.53,17855.0,69.9108,69.9108,69.75,69.86,17855.0
2021-01-25 14:00:00,82.55,82.61,82.4,82.47,19760.0,69.877,69.9278,69.75,69.8092,19760.0
2021-01-25 14:10:00,82.49,82.57,82.48,82.52,18544.0,69.8262,69.8939,69.8177,69.8516,18544.0
2021-01-25 14:20:00,82.54,82.62,82.49,82.56,23137.0,69.8685,69.9362,69.8262,69.8854,23137.0
2021-01-25 14:30:00,82.57,82.64,82.52,82.57,19769.0,69.8939,69.9532,69.8516,69.8939,19769.0
2021-01-25 14:40:00,82.57,82.74,82.55,82.73,40126.0,69.8939,70.0378,69.877,70.0293,40126.0
2021-01-25 14:50:00,82.74,82.84,82.48,82.54,33315.0,70.0378,70.1224,69.8177,69.8685,33315.0
2021-01-25 15:00:00,82.52,82.6,82.52,82.56,21901.0,69.8516,69.9193,69.8516,69.8854,21901.0
2021-01-25 15:10:00,82.56,82.58,82.32,82.47,32796.0,69.8854,69.9024,69.6823,69.8092,32796.0
2021-01-25 15:20:00,82.47,82.69,82.46,82.65,39390.0,69.8092,69.9955,69.8008,69.9616,39390.0
2021-01-25 15:30:00,82.66,82.75,82.64,82.69,40641.0,69.9701,70.0463,69.9532,69.9955,40641.0
2021-01-25 15:40:00,82.69,82.71,82.62,82.67,67611.0,69.9955,70.0124,69.9362,69.9785,67611.0
2021-01-25 15:50:00,82.67,82.7,82.47,82.59,175090.0,69.9785,70.0039,69.8092,69.9108,175090.0
2021-01-26 09:30:00,82.2,82.55,81.44,81.59,117887.0,69.5807,69.877,68.9374,69.0643,117887.0
2021-01-26 09:40:00,81.56,81.74,81.38,81.46,48448.0,69.039,69.1913,68.8866,68.9543,48448.0
2021-01-26 09:50:00,81.47,81.54,81.2,81.27,54077.0,68.9628,69.022,68.7342,68.7935,54077.0
2021-01-26 10:00:00,81.29,81.49,81.02,81.02,36453.0,68.8104,68.9797,68.5819,68.5819,36453.0
2021-01-26 10:10:00,81.06,81.17,80.97,81.12,39778.0,68.6157,68.7088,68.5395,68.6665,39778.0
2021-01-26 10:20:00,81.06,81.16,80.96,81.08,30413.0,68.6157,68.7004,68.5311,68.6326,30413.0
2021-01-26 10:30:00,81.08,81.09,80.77,81.0,44024.0,68.6326,68.6411,68.3702,68.5649,44024.0
2021-01-26 10:40:00,80.98,81.35,80.98,81.18,26920.0,68.548,68.8612,68.548,68.7173,26920.0
2021-01-26 10:50:00,81.19,81.25,80.95,80.95,48676.0,68.7258,68.7765,68.5226,68.5226,48676.0
2021-01-26 11:00:00,80.96,81.26,80.87,81.14,76128.0,68.5311,68.785,68.4549,68.6834,76128.0
2021-01-26 11:10:00,81.14,81.25,81.06,81.15,54684.0,68.6834,68.7765,68.6157,68.6919,54684.0
2021-01-26 11:20:00,81.19,81.25,81.12,81.21,48577.0,68.7258,68.7765,68.6665,68.7427,48577.0
2021-01-26 11:30:00,81.21,81.23,81.02,81.05,66724.0,68.7427,68.7596,68.5819,68.6072,66724.0
2021-01-26 11:40:00,81.09,81.17,81.06,81.06,31459.0,68.6411,68.7088,68.6157,68.6157,31459.0
2021-01-26 11:50:00,81.07,81.24,81.05,81.14,135771.0,68.6242,68.7681,68.6072,68.6834,135771.0
2021-01-26 12:00:00,81.14,81.18,80.96,80.98,108447.0,68.6834,68.7173,68.5311,68.548,108447.0
2021-01-26 12:10:00,81.01,81.13,80.84,81.09,28908.0,68.5734,68.675,68.4295,68.6411,28908.0
2021-01-26 12:20:00,81.09,81.19,81.01,81.06,32960.0,68.6411,68.7258,68.5734,68.6157,32960.0
2021-01-26 12:30:00,81.04,81.15,81.0,81.09,22482.0,68.5988,68.6919,68.5649,68.6411,22482.0
2021-01-26 12:40:00,81.1,81.15,81.06,81.14,23325.0,68.6496,68.6919,68.6157,68.6834,23325.0
2021-01-26 12:50:00,81.12,81.2,81.05,81.08,62269.0,68.6665,68.7342,68.6072,68.6326,62269.0
2021-01-26 13:00:00,81.09,81.18,81.06,81.17,28427.0,68.6411,68.7173,68.6157,68.7088,28427.0
2021-01-26 13:10:00,81.16,81.23,81.02,81.1,140640.0,68.7004,68.7596,68.5819,68.6496,140640.0
2021-01-26 13:20:00,81.12,81.16,81.07,81.1,17039.0,68.6665,68.7004,68.6242,68.6496,17039.0
2021-01-26 13:30:00,81.12,81.25,81.11,81.23,58597.0,68.6665,68.7765,68.658,68.7596,58597.0
2021-01-26 13:40:00,81.22,81.74,81.17,81.61,136151.0,68.7511,69.1913,68.7088,69.0813,136151.0
2021-01-26 13:50:00,81.61,81.77,81.47,81.75,15317.0,69.0813,69.2167,68.9628,69.1998,15317.0
2021-01-26 14:00:00,81.78,81.84,81.66,81.76,20411.0,69.2252,69.276,69.1236,69.2082,20411.0
2021-01-26 14:10:00,81.79,81.83,81.7,81.77,18945.0,69.2336,69.2675,69.1575,69.2167,18945.0
2021-01-26 14:20:00,81.79,81.82,81.6,81.65,12624.0,69.2336,69.259,69.0728,69.1151,12624.0
2021-01-26 14:30:00,81.65,81.67,81.43,81.54,29970.0,69.1151,69.1321,68.9289,69.022,29970.0
2021-01-26 14:40:00,81.52,81.74,81.52,81.72,22713.0,69.0051,69.1913,69.0051,69.1744,22713.0
2021-01-26 14:50:00,81.73,82.01,81.72,81.95,51462.0,69.1829,69.4199,69.1744,69.3691,51462.0
2021-01-26 15:00:00,81.96,82.09,81.92,82.09,27344.0,69.3775,69.4876,69.3437,69.4876,27344.0
2021-01-26 15:10:00,82.1,82.2,82.1,82.14,29569.0,69.4961,69.5807,69.4961,69.5299,29569.0
2021-01-26 15:20:00,82.15,82.16,82.05,82.06,22251.0,69.5384,69.5468,69.4537,69.4622,22251.0
2021-01-26 15:30:00,82.08,82.17,82.03,82.14,27155.0,69.4791,69.5553,69.4368,69.5299,27155.0
2021-01-26 15:40:00,82.15,82.18,81.95,81.95,33505.0,69.5384,69.5638,69.3691,69.3691,33505.0
2021-01-26 15:50:00,81.97,82.07,81.74,81.82,130269.0,69.386,69.4707,69.1913,69.259,130269.0
2021-01-27 09:30:00,81.19,82.67,81.19,82.58,88083.0,68.7258,69.9785,68.7258,69.9024,88083.0
2021-01-27 09:40:00,82.58,82.63,82.11,82.21,71651.0,69.9024,69.9447,69.5045,69.5892,71651.0
2021-01-27 09:50:00,82.21,82.41,81.84,81.87,55011.0,69.5892,69.7585,69.276,69.3014,55011.0
2021-01-27 10:00:00,81.82,82.33,81.81,82.01,44016.0,69.259,69.6907,69.2506,69.4199,44016.0
2021-01-27 10:10:00,82.05,82.13,81.1,81.26,30224.0,69.4537,69.5214,68.6496,68.785,30224.0
2021-01-27 10:20:00,81.26,81.59,81.19,81.54,24905.0,68.785,69.0643,68.7258,69.022,24905.0
2021-01-27 10:30:00,81.53,81.66,81.28,81.46,27720.0,69.0136,69.1236,68.8019,68.9543,27720.0
2021-01-27 10:40:00,81.44,81.85,81.44,81.72,29062.0,68.9374,69.2844,68.9374,69.1744,29062.0
2021-01-27 10:50:00,81.69,81.97,81.64,81.74,17428.0,69.149,69.386,69.1067,69.1913,17428.0
2021-01-27 11:00:00,81.76,81.77,81.47,81.63,19834.0,69.2082,69.2167,68.9628,69.0982,19834.0
2021-01-27 11:10:00,81.59,81.63,81.32,81.49,15477.0,69.0643,69.0982,68.8358,68.9797,15477.0
2021-01-27 11:20:00,81.51,81.8,81.51,81.71,16452.0,68.9966,69.2421,68.9966,69.1659,16452.0
2021-01-27 11:30:00,81.72,81.78,81.37,81.67,20560.0,69.1744,69.2252,68.8781,69.1321,20560.0
2021-01-27 11:40:00,81.7,81.76,81.33,81.39,20007.0,69.1575,69.2082,68.8443,68.8951,20007.0
2021-01-27 11:50:00,81.41,81.48,81.21,81.24,24585.0,68.912,68.9712,68.7427,68.7681,24585.0
2021-01-27 12:00:00,81.25,81.35,81.15,81.26,15650.0,68.7765,68.8612,68.6919,68.785,15650.0
2021-01-27 12:10:00,81.25,81.26,81.02,81.2,23616.0,68.7765,68.785,68.5819,68.7342,23616.0
2021-01-27 12:20:00,81.18,81.45,81.18,81.41,13364.0,68.7173,68.9458,68.7173,68.912,13364.0
2021-01-27 12:30:00,81.41,81.44,81.02,81.03,21443.0,68.912,68.9374,68.5819,68.5903,21443.0
2021-01-27 12:40:00,81.04,81.17,81.01,81.09,14776.0,68.5988,68.7088,68.5734,68.6411,14776.0
2021-01-27 12:50:00,81.1,81.34,81.07,81.31,14733.0,68.6496,68.8527,68.6242,68.8273,14733.0
2021-01-27 13:00:00,81.31,81.36,81.25,81.28,10524.0,68.8273,68.8697,68.7765,68.8019,10524.0
2021-01-27 13:10:00,81.28,81.34,81.15,81.31,14784.0,68.8019,68.8527,68.6919,68.8273,14784.0
2021-01-27 13:20:00,81.29,81.4,81.16,81.33,26009.0,68.8104,68.9035,68.7004,68.8443,26009.0
2021-01-27 13:30:00,81.34,81.5,81.33,81.38,16323.0,68.8527,68.9882,68.8443,68.8866,16323.0
2021-01-27 13:40:00,81.38,81.38,81.1,81.17,17163.0,68.8866,68.8866,68.6496,68.7088,17163.0
2021-01-27 13:50:00,81.17,81.28,81.06,81.12,13589.0,68.7088,68.8019,68.6157,68.6665,13589.0
2021-01-27 14:00:00,81.12,81.27,81.01,81.05,22803.0,68.6665,68.7935,68.5734,68.6072,22803.0
2021-01-27 14:10:00,81.07,81.09,80.93,80.93,27906.0,68.6242,68.6411,68.5057,68.5057,27906.0
2021-01-27 14:20:00,80.95,80.99,80.81,80.86,23161.0,68.5226,68.5565,68.4041,68.4464,23161.0
2021-01-27 14:30:00,80.88,80.92,80.56,80.67,23498.0,68.4633,68.4972,68.1925,68.2856,23498.0
2021-01-27 14:40:00,80.65,80.8,80.45,80.53,24631.0,68.2687,68.3956,68.0994,68.1671,24631.0
2021-01-27 14:50:00,80.57,80.57,80.39,80.51,24768.0,68.2009,68.2009,68.0486,68.1501,24768.0
2021-01-27 15:00:00,80.47,80.58,80.33,80.38,24910.0,68.1163,68.2094,67.9978,68.0401,24910.0
2021-01-27 15:10:00,80.38,80.7,80.34,80.46,42070.0,68.0401,68.311,68.0062,68.1078,42070.0
2021-01-27 15:20:00,80.44,80.71,80.43,80.55,64703.0,68.0909,68.3194,68.0824,68.184,64703.0
2021-01-27 15:30:00,80.52,80.55,80.09,80.2,34574.0,68.1586,68.184,67.7946,67.8877,34574.0
2021-01-27 15:40:00,80.2,80.56,80.1,80.54,62738.0,67.8877,68.1925,67.8031,68.1755,62738.0
2021-01-27 15:50:00,80.54,80.71,80.36,80.45,320971.0,68.1755,68.3194,68.0232,68.0994,320971.0
2021-01-28 09:30:00,80.96,81.05,80.51,80.75,55657.0,68.5311,68.6072,68.1501,68.3533,55657.0
2021-01-28 09:40:00,80.7,81.31,80.66,81.3,16670.0,68.311,68.8273,68.2771,68.8189,16670.0
2021-01-28 09:50:00,81.3,81.88,80.91,81.66,47688.0,68.8189,69.3098,68.4887,69.1236,47688.0
2021-01-28 10:00:00,81.59,82.25,81.57,81.81,38757.0,69.0643,69.623,69.0474,69.2506,38757.0
2021-01-28 10:10:00,81.83,82.27,81.75,82.16,29016.0,69.2675,69.64,69.1998,69.5468,29016.0
2021-01-28 10:20:00,82.17,82.2,81.76,81.76,41329.0,69.5553,69.5807,69.2082,69.2082,41329.0
2021-01-28 10:30:00,81.78,82.11,81.63,81.72,19608.0,69.2252,69.5045,69.0982,69.1744,19608.0
2021-01-28 10:40:00,81.64,82.06,81.63,82.05,15982.0,69.1067,69.4622,69.0982,69.4537,15982.0
2021-01-28 10:50:00,82.01,82.06,81.7,81.77,18753.0,69.4199,69.4622,69.1575,69.2167,18753.0
2021-01-28 11:00:00,81.78,81.88,81.56,81.76,21056.0,69.2252,69.3098,69.039,69.2082,21056.0
2021-01-28 11:10:00,81.77,82.0,81.7,81.93,23403.0,69.2167,69.4114,69.1575,69.3521,23403.0
2021-01-28 11:20:00,81.88,82.07,81.74,82.0,23654.0,69.3098,69.4707,69.1913,69.4114,23654.0
2021-01-28 11:30:00,82.0,82.01,81.65,81.7,29663.0,69.4114,69.4199,69.1151,69.1575,29663.0
2021-01-28 11:40:00,81.75,81.94,81.74,81.83,36701.0,69.1998,69.3606,69.1913,69.2675,36701.0
2021-01-28 11:50:00,81.86,81.94,81.74,81.8,27571.0,69.2929,69.3606,69.1913,69.2421,27571.0
2021-01-28 12:00:00,81.81,82.23,81.79,82.16,17245.0,69.2506,69.6061,69.2336,69.5468,17245.0
2021-01-28 12:10:00,82.17,82.25,81.78,81.93,28268.0,69.5553,69.623,69.2252,69.3521,28268.0
2021-01-28 12:20:00,81.94,81.97,81.76,81.91,17580.0,69.3606,69.386,69.2082,69.3352,17580.0
2021-01-28 12:30:00,81.92,81.99,81.8,81.81,18031.0,69.3437,69.4029,69.2421,69.2506,18031.0
2021-01-28 12:40:00,81.83,81.86,81.56,81.61,26955.0,69.2675,69.2929,69.039,69.0813,26955.0
2021-01-28 12:50:00,81.61,81.68,81.52,81.66,17401.0,69.0813,69.1405,69.0051,69.1236,17401.0
2021-01-28 13:00:00,81.66,81.97,81.6,81.97,21712.0,69.1236,69.386,69.0728,69.386,21712.0
2021-01-28 13:10:00,81.92,82.06,81.78,81.88,38347.0,69.3437,69.4622,69.2252,69.3098,38347.0
2021-01-28 13:20:00,81.86,81.98,81.78,81.93,19835.0,69.2929,69.3945,69.2252,69.3521,19835.0
2021-01-28 13:30:00,82.0,82.08,81.85,81.86,26201.0,69.4114,69.4791,69.2844,69.2929,26201.0
2021-01-28 13:40:00,81.83,81.92,81.72,81.78,14690.0,69.2675,69.3437,69.1744,69.2252,14690.0
2021-01-28 13:50:00,81.76,81.8,81.65,81.8,13923.0,69.2082,69.2421,69.1151,69.2421,13923.0
2021-01-28 14:00:00,81.8,81.88,81.76,81.84,19178.0,69.2421,69.3098,69.2082,69.276,19178.0
2021-01-28 14:10:00,81.85,81.85,81.5,81.52,23962.0,69.2844,69.2844,68.9882,69.0051,23962.0
2021-01-28 14:20:00,81.49,81.51,81.32,81.41,21227.0,68.9797,68.9966,68.8358,68.912,21227.0
2021-01-28 14:30:00,81.42,81.52,81.34,81.5,25088.0,68.9204,69.0051,68.8527,68.9882,25088.0
2021-01-28 14:40:00,81.5,81.5,81.31,81.43,38071.0,68.9882,68.9882,68.8273,68.9289,38071.0
2021-01-28 14:50:00,81.42,81.58,81.36,81.47,31528.0,68.9204,69.0559,68.8697,68.9628,31528.0
2021-01-28 15:00:00,81.43,81.43,81.17,81.21,18555.0,68.9289,68.9289,68.7088,68.7427,18555.0
2021-01-28 15:10:00,81.21,81.23,80.94,81.05,32856.0,68.7427,68.7596,68.5141,68.6072,32856.0
2021-01-28 15:20:00,81.06,81.12,80.89,80.97,36709.0,68.6157,68.6665,68.4718,68.5395,36709.0
2021-01-28 15:30:00,80.96,80.97,80.67,80.8,49693.0,68.5311,68.5395,68.2856,68.3956,49693.0
2021-01-28 15:40:00,80.77,80.99,80.7,80.87,55937.0,68.3702,68.5565,68.311,68.4549,55937.0
2021-01-28 15:50:00,80.9,81.03,80.54,80.56,170405.0,68.4803,68.5903,68.1755,68.1925,170405.0
2021-01-29 09:30:00,80.2,80.77,79.81,80.73,85710.0,67.8877,68.3702,67.5576,68.3364,85710.0
2021-01-29 09:40:00,80.66,81.14,80.4,81.03,45913.0,68.2771,68.6834,68.057,68.5903,45913.0
2021-01-29 09:50:00,81.04,81.18,80.81,80.97,15071.0,68.5988,68.7173,68.4041,68.5395,15071.0
2021-01-29 10:00:00,81.02,81.3,80.88,81.2,36303.0,68.5819,68.8189,68.4633,68.7342,36303.0
2021-01-29 10:10:00,81.27,81.39,80.87,80.98,19379.0,68.7935,68.8951,68.4549,68.548,19379.0
2021-01-29 10:20:00,80.96,81.36,80.87,81.34,27052.0,68.5311,68.8697,68.4549,68.8527,27052.0
2021-01-29 10:30:00,81.34,81.62,81.23,81.53,25776.0,68.8527,69.0897,68.7596,69.0136,25776.0
2021-01-29 10:40:00,81.48,81.5,81.19,81.5,19880.0,68.9712,68.9882,68.7258,68.9882,19880.0
2021-01-29 10:50:00,81.49,81.54,81.29,81.44,20699.0,68.9797,69.022,68.8104,68.9374,20699.0
2021-01-29 11:00:00,81.4,81.46,81.06,81.2,17012.0,68.9035,68.9543,68.6157,68.7342,17012.0
2021-01-29 11:10:00,81.19,81.19,80.88,81.12,34309.0,68.7258,68.7258,68.4633,68.6665,34309.0
2021-01-29 11:20:00,81.19,81.38,81.09,81.1,30812.0,68.7258,68.8866,68.6411,68.6496,30812.0
2021-01-29 11:30:00,81.08,81.23,80.98,81.06,35375.0,68.6326,68.7596,68.548,68.6157,35375.0
2021-01-29 11:40:00,81.05,81.24,80.99,81.05,21979.0,68.6072,68.7681,68.5565,68.6072,21979.0
2021-01-29 11:50:00,81.09,81.1,80.83,80.86,27713.0,68.6411,68.6496,68.421,68.4464,27713.0
2021-01-29 12:00:00,80.81,80.98,80.78,80.93,18672.0,68.4041,68.548,68.3787,68.5057,18672.0
2021-01-29 12:10:00,80.95,81.04,80.54,80.54,24339.0,68.5226,68.5988,68.1755,68.1755,24339.0
2021-01-29 12:20:00,80.53,80.78,80.51,80.68,24643.0,68.1671,68.3787,68.1501,68.294,24643.0
2021-01-29 12:30:00,80.66,80.75,80.6,80.7,20628.0,68.2771,68.3533,68.2263,68.311,20628.0
2021-01-29 12:40:00,80.67,80.91,80.61,80.66,37144.0,68.2856,68.4887,68.2348,68.2771,37144.0
2021-01-29 12:50:00,80.66,81.02,80.65,80.8,31173.0,68.2771,68.5819,68.2687,68.3956,31173.0
2021-01-29 13:00:00,80.77,80.91,80.63,80.68,27410.0,68.3702,68.4887,68.2517,68.294,27410.0
2021-01-29 13:10:00,80.68,80.78,80.48,80.51,34947.0,68.294,68.3787,68.1248,68.1501,34947.0
2021-01-29 13:20:00,80.51,80.69,80.5,80.67,49887.0,68.1501,68.3025,68.1417,68.2856,49887.0
2021-01-29 13:30:00,80.67,80.73,80.48,80.56,47670.0,68.2856,68.3364,68.1248,68.1925,47670.0
2021-01-29 13:40:00,80.56,80.57,80.37,80.38,29608.0,68.1925,68.2009,68.0316,68.0401,29608.0
2021-01-29 13:50:00,80.37,80.52,80.35,80.37,21129.0,68.0316,68.1586,68.0147,68.0316,21129.0
2021-01-29 14:00:00,80.32,80.77,80.32,80.67,46176.0,67.9893,68.3702,67.9893,68.2856,46176.0
2021-01-29 14:10:00,80.67,80.72,80.6,80.67,23704.0,68.2856,68.3279,68.2263,68.2856,23704.0
2021-01-29 14:20:00,80.68,80.83,80.57,80.82,19391.0,68.294,68.421,68.2009,68.4126,19391.0
2021-01-29 14:30:00,80.81,80.85,80.66,80.84,37109.0,68.4041,68.438,68.2771,68.4295,37109.0
2021-01-29 14:40:00,80.83,81.12,80.69,81.12,41496.0,68.421,68.6665,68.3025,68.6665,41496.0
2021-01-29 14:50:00,81.13,81.23,80.92,80.93,26944.0,68.675,68.7596,68.4972,68.5057,26944.0
2021-01-29 15:00:00,80.94,81.26,80.93,81.21,36159.0,68.5141,68.785,68.5057,68.7427,36159.0
2021-01-29 15:10:00,81.2,81.35,81.07,81.08,36161.0,68.7342,68.8612,68.6242,68.6326,36161.0
2021-01-29 15:20:00,81.08,81.18,80.91,80.92,31300.0,68.6326,68.7173,68.4887,68.4972,31300.0
2021-01-29 15:30:00,80.93,81.0,80.7,80.7,56575.0,68.5057,68.5649,68.311,68.311,56575.0
2021-01-29 15:40:00,80.72,80.84,80.5,80.59,79280.0,68.3279,68.4295,68.1417,68.2179,79280.0
2021-01-29 15:50:00,80.58,81.41,80.54,80.91,350829.0,68.2094,68.912,68.1755,68.4887,350829.0
2021-02-01 09:30:00,81.1,81.1,80.01,80.13,57739.0,68.6496,68.6496,67.7269,67.8285,57739.0
2021-02-01 09:40:00,80.18,80.44,80.17,80.4,22455.0,67.8708,68.0909,67.8623,68.057,22455.0
2021-02-01 09:50:00,80.46,80.62,80.2,80.57,19413.0,68.1078,68.2433,67.8877,68.2009,19413.0
2021-02-01 10:00:00,80.52,80.87,80.38,80.72,20414.0,68.1586,68.4549,68.0401,68.3279,20414.0
2021-02-01 10:10:00,80.68,80.86,80.46,80.86,17526.0,68.294,68.4464,68.1078,68.4464,17526.0
2021-02-01 10:20:00,80.91,80.96,80.51,80.51,18049.0,68.4887,68.5311,68.1501,68.1501,18049.0
2021-02-01 10:30:00,80.53,81.02,80.52,80.98,26107.0,68.1671,68.5819,68.1586,68.548,26107.0
2021-02-01 10:40:00,81.0,81.35,80.94,81.28,26542.0,68.5649,68.8612,68.5141,68.8019,26542.0
2021-02-01 10:50:00,81.26,81.43,81.18,81.35,22621.0,68.785,68.9289,68.7173,68.8612,22621.0
2021-02-01 11:00:00,81.36,81.61,81.35,81.4,22782.0,68.8697,69.0813,68.8612,68.9035,22782.0
2021-02-01 11:10:00,81.31,81.47,81.25,81.46,15926.0,68.8273,68.9628,68.7765,68.9543,15926.0
2021-02-01 11:20:00,81.49,81.57,81.41,81.46,12812.0,68.9797,69.0474,68.912,68.9543,12812.0
2021-02-01 11:30:00,81.45,81.66,81.43,81.5,15400.0,68.9458,69.1236,68.9289,68.9882,15400.0
2021-02-01 11:40:00,81.54,81.75,81.54,81.59,12452.0,69.022,69.1998,69.022,69.0643,12452.0
2021-02-01 11:50:00,81.6,81.74,81.54,81.62,14327.0,69.0728,69.1913,69.022,69.0897,14327.0
2021-02-01 12:00:00,81.61,81.75,81.5,81.5,12662.0,69.0813,69.1998,68.9882,68.9882,12662.0
2021-02-01 12:10:00,81.48,81.63,81.41,81.62,17251.0,68.9712,69.0982,68.912,69.0897,17251.0
2021-02-01 12:20:00,81.61,81.61,81.37,81.48,17139.0,69.0813,69.0813,68.8781,68.9712,17139.0
2021-02-01 12:30:00,81.49,81.54,81.42,81.46,11234.0,68.9797,69.022,68.9204,68.9543,11234.0
2021-02-01 12:40:00,81.48,81.5,81.26,81.34,13139.0,68.9712,68.9882,68.785,68.8527,13139.0
2021-02-01 12:50:00,81.39,81.46,81.31,81.37,10162.0,68.8951,68.9543,68.8273,68.8781,10162.0
2021-02-01 13:00:00,81.39,81.45,81.34,81.38,11214.0,68.8951,68.9458,68.8527,68.8866,11214.0
2021-02-01 13:10:00,81.38,81.51,81.37,81.46,10058.0,68.8866,68.9966,68.8781,68.9543,10058.0
2021-02-01 13:20:00,81.45,81.46,81.32,81.4,22651.0,68.9458,68.9543,68.8358,68.9035,22651.0
2021-02-01 13:30:00,81.44,81.46,81.25,81.29,14259.0,68.9374,68.9543,68.7765,68.8104,14259.0
2021-02-01 13:40:00,81.28,81.36,81.25,81.32,15005.0,68.8019,68.8697,68.7765,68.8358,15005.0
2021-02-01 13:50:00,81.3,81.32,81.24,81.24,9699.0,68.8189,68.8358,68.7681,68.7681,9699.0
2021-02-01 14:00:00,81.24,81.31,81.18,81.24,21678.0,68.7681,68.8273,68.7173,68.7681,21678.0
2021-02-01 14:10:00,81.23,81.43,81.22,81.4,22098.0,68.7596,68.9289,68.7511,68.9035,22098.0
2021-02-01 14:20:00,81.39,81.6,81.39,81.56,34479.0,68.8951,69.0728,68.8951,69.039,34479.0
2021-02-01 14:30:00,81.55,81.71,81.55,81.66,27942.0,69.0305,69.1659,69.0305,69.1236,27942.0
2021-02-01 14:40:00,81.68,81.74,81.64,81.66,24911.0,69.1405,69.1913,69.1067,69.1236,24911.0
2021-02-01 14:50:00,81.66,81.69,81.46,81.5,20520.0,69.1236,69.149,68.9543,68.9882,20520.0
2021-02-01 15:00:00,81.47,81.56,81.45,81.52,34830.0,68.9628,69.039,68.9458,69.0051,34830.0
2021-02-01 15:10:00,81.51,81.51,81.22,81.27,20567.0,68.9966,68.9966,68.7511,68.7935,20567.0
2021-02-01 15:20:00,81.26,81.33,81.18,81.19,32605.0,68.785,68.8443,68.7173,68.7258,32605.0
2021-02-01 15:30:00,81.19,81.3,81.09,81.22,39484.0,68.7258,68.8189,68.6411,68.7511,39484.0
2021-02-01 15:40:00,81.22,81.38,81.16,81.27,46886.0,68.7511,68.8866,68.7004,68.7935,46886.0
2021-02-01 15:50:00,81.24,81.43,81.18,81.18,197980.0,68.7681,68.9289,68.7173,68.7173,197980.0
2021-02-02 09:30:00,81.32,81.32,80.82,81.21,54720.0,68.8358,68.8358,68.4126,68.7427,54720.0
2021-02-02 09:40:00,81.39,81.79,81.07,81.76,27087.0,68.8951,69.2336,68.6242,69.2082,27087.0
2021-02-02 09:50:00,81.79,82.29,81.69,82.18,27050.0,69.2336,69.6569,69.149,69.5638,27050.0
2021-02-02 10:00:00,82.11,82.59,82.04,82.41,31308.0,69.5045,69.9108,69.4453,69.7585,31308.0
2021-02-02 10:10:00,82.37,82.59,82.35,82.58,34626.0,69.7246,69.9108,69.7077,69.9024,34626.0
2021-02-02 10:20:00,82.56,82.69,82.46,82.46,30049.0,69.8854,69.9955,69.8008,69.8008,30049.0
2021-02-02 10:30:00,82.49,82.6,82.35,82.36,20401.0,69.8262,69.9193,69.7077,69.7161,20401.0
2021-02-02 10:40:00,82.33,82.53,82.17,82.4,18335.0,69.6907,69.86,69.5553,69.75,18335.0
2021-02-02 10:50:00,82.4,82.72,82.38,82.65,14507.0,69.75,70.0209,69.7331,69.9616,14507.0
2021-02-02 11:00:00,82.64,82.89,82.64,82.86,23270.0,69.9532,70.1648,69.9532,70.1394,23270.0
2021-02-02 11:10:00,82.84,82.94,82.69,82.76,24823.0,70.1224,70.2071,69.9955,70.0547,24823.0
2021-02-02 11:20:00,82.72,82.77,82.67,82.72,15221.0,70.0209,70.0632,69.9785,70.0209,15221.0
2021-02-02 11:30:00,82.73,82.85,82.63,82.83,23185.0,70.0293,70.1309,69.9447,70.114,23185.0
2021-02-02 11:40:00,82.81,82.93,82.68,82.71,24016.0,70.0971,70.1986,69.987,70.0124,24016.0
2021-02-02 11:50:00,82.73,82.76,82.63,82.68,16622.0,70.0293,70.0547,69.9447,69.987,16622.0
2021-02-02 12:00:00,82.67,82.84,82.67,82.82,20424.0,69.9785,70.1224,69.9785,70.1055,20424.0
2021-02-02 12:10:00,82.83,83.03,82.82,82.88,37040.0,70.114,70.2833,70.1055,70.1563,37040.0
2021-02-02 12:20:00,82.87,82.89,82.73,82.73,55028.0,70.1478,70.1648,70.0293,70.0293,55028.0
2021-02-02 12:30:00,82.73,82.84,82.73,82.8,22201.0,70.0293,70.1224,70.0293,70.0886,22201.0
2021-02-02 12:40:00,82.81,82.87,82.74,82.8,21101.0,70.0971,70.1478,70.0378,70.0886,21101.0
2021-02-02 12:50:00,82.8,83.02,82.8,83.02,12121.0,70.0886,70.2748,70.0886,70.2748,12121.0
2021-02-02 13:00:00,83.02,83.02,82.92,83.01,22223.0,70.2748,70.2748,70.1902,70.2663,22223.0
2021-02-02 13:10:00,83.0,83.0,82.71,82.75,31587.0,70.2579,70.2579,70.0124,70.0463,31587.0
2021-02-02 13:20:00,82.75,82.83,82.72,82.75,28327.0,70.0463,70.114,70.0209,70.0463,28327.0
2021-02-02 13:30:00,82.76,82.83,82.71,82.82,26548.0,70.0547,70.114,70.0124,70.1055,26548.0
2021-02-02 13:40:00,82.82,82.87,82.73,82.8,28502.0,70.1055,70.1478,70.0293,70.0886,28502.0
2021-02-02 13:50:00,82.78,82.87,82.77,82.84,18837.0,70.0717,70.1478,70.0632,70.1224,18837.0
2021-02-02 14:00:00,82.84,82.92,82.69,82.75,58154.0,70.1224,70.1902,69.9955,70.0463,58154.0
2021-02-02 14:10:00,82.76,82.79,82.61,82.73,52729.0,70.0547,70.0801,69.9278,70.0293,52729.0
2021-02-02 14:20:00,82.73,82.75,82.56,82.66,63159.0,70.0293,70.0463,69.8854,69.9701,63159.0
2021-02-02 14:30:00,82.65,82.91,82.64,82.89,21573.0,69.9616,70.1817,69.9532,70.1648,21573.0
2021-02-02 14:40:00,82.88,82.9,82.57,82.6,26602.0,70.1563,70.1732,69.8939,69.9193,26602.0
2021-02-02 14:50:00,82.6,82.67,82.46,82.46,54632.0,69.9193,69.9785,69.8008,69.8008,54632.0
2021-02-02 15:00:00,82.45,82.53,82.29,82.3,43764.0,69.7923,69.86,69.6569,69.6653,43764.0
2021-02-02 15:10:00,82.3,82.46,82.24,82.33,59130.0,69.6653,69.8008,69.6146,69.6907,59130.0
2021-02-02 15:20:00,82.33,82.46,82.32,82.45,55864.0,69.6907,69.8008,69.6823,69.7923,55864.0
2021-02-02 15:30:00,82.45,82.5,82.09,82.2,51554.0,69.7923,69.8346,69.4876,69.5807,51554.0
2021-02-02 15:40:00,82.21,82.32,82.11,82.15,83598.0,69.5892,69.6823,69.5045,69.5384,83598.0
2021-02-02 15:50:00,82.15,82.3,82.08,82.12,265857.0,69.5384,69.6653,69.4791,69.513,265857.0
2021-02-03 09:30:00,82.1,82.38,81.46,82.23,62388.0,69.4961,69.7331,68.9543,69.6061,62388.0
2021-02-03 09:40:00,82.38,82.47,82.13,82.32,21004.0,69.7331,69.8092,69.5214,69.6823,21004.0
2021-02-03 09:50:00,82.33,82.36,81.99,82.25,35242.0,69.6907,69.7161,69.4029,69.623,35242.0
2021-02-03 10:00:00,82.28,82.5,82.22,82.42,21727.0,69.6484,69.8346,69.5976,69.7669,21727.0
2021-02-03 10:10:00,82.41,82.41,82.02,82.02,49035.0,69.7585,69.7585,69.4283,69.4283,49035.0
2021-02-03 10:20:00,82.05,82.19,81.95,82.19,15505.0,69.4537,69.5722,69.3691,69.5722,15505.0
2021-02-03 10:30:00,82.2,82.27,81.9,81.98,28837.0,69.5807,69.64,69.3268,69.3945,28837.0
2021-02-03 10:40:00,81.97,82.07,81.94,81.96,22632.0,69.386,69.4707,69.3606,69.3775,22632.0
2021-02-03 10:50:00,81.96,82.0,81.78,81.98,34424.0,69.3775,69.4114,69.2252,69.3945,34424.0
2021-02-03 11:00:00,81.94,81.98,81.58,81.65,38715.0,69.3606,69.3945,69.0559,69.1151,38715.0
2021-02-03 11:10:00,81.6,81.6,81.48,81.53,41028.0,69.0728,69.0728,68.9712,69.0136,41028.0
2021-02-03 11:20:00,81.53,81.66,81.5,81.66,32369.0,69.0136,69.1236,68.9882,69.1236,32369.0
2021-02-03 11:30:00,81.67,81.88,81.62,81.83,33840.0,69.1321,69.3098,69.0897,69.2675,33840.0
2021-02-03 11:40:00,81.8,81.87,81.74,81.75,14082.0,69.2421,69.3014,69.1913,69.1998,14082.0
2021-02-03 11:50:00,81.75,81.79,81.63,81.67,17910.0,69.1998,69.2336,69.0982,69.1321,17910.0
2021-02-03 12:00:00,81.69,81.74,81.62,81.62,17716.0,69.149,69.1913,69.0897,69.0897,17716.0
2021-02-03 12:10:00,81.64,81.72,81.6,81.61,16696.0,69.1067,69.1744,69.0728,69.0813,16696.0
2021-02-03 12:20:00,81.61,81.61,81.36,81.44,28542.0,69.0813,69.0813,68.8697,68.9374,28542.0
2021-02-03 12:30:00,81.47,81.53,81.33,81.39,12930.0,68.9628,69.0136,68.8443,68.8951,12930.0
2021-02-03 12:40:00,81.39,81.39,81.29,81.36,13169.0,68.8951,68.8951,68.8104,68.8697,13169.0
2021-02-03 12:50:00,81.32,81.37,81.24,81.37,12572.0,68.8358,68.8781,68.7681,68.8781,12572.0
2021-02-03 13:00:00,81.37,81.47,81.36,81.4,18071.0,68.8781,68.9628,68.8697,68.9035,18071.0
2021-02-03 13:10:00,81.38,81.45,81.36,81.4,19393.0,68.8866,68.9458,68.8697,68.9035,19393.0
2021-02-03 13:20:00,81.42,81.79,81.4,81.74,12602.0,68.9204,69.2336,68.9035,69.1913,12602.0
2021-02-03 13:30:00,81.74,81.75,81.64,81.66,18205.0,69.1913,69.1998,69.1067,69.1236,18205.0
2021-02-03 13:40:00,81.67,81.67,81.49,81.49,9932.0,69.1321,69.1321,68.9797,68.9797,9932.0
2021-02-03 13:50:00,81.49,81.57,81.43,81.45,16592.0,68.9797,69.0474,68.9289,68.9458,16592.0
2021-02-03 14:00:00,81.44,81.5,81.36,81.4,37510.0,68.9374,68.9882,68.8697,68.9035,37510.0
2021-02-03 14:10:00,81.37,81.47,81.36,81.42,29608.0,68.8781,68.9628,68.8697,68.9204,29608.0
2021-02-03 14:20:00,81.42,81.49,81.37,81.47,42047.0,68.9204,68.9797,68.8781,68.9628,42047.0
2021-02-03 14:30:00,81.47,81.53,81.36,81.4,66410.0,68.9628,69.0136,68.8697,68.9035,66410.0
2021-02-03 14:40:00,81.42,81.48,81.38,81.45,15673.0,68.9204,68.9712,68.8866,68.9458,15673.0
2021-02-03 14:50:00,81.43,81.46,81.32,81.38,19565.0,68.9289,68.9543,68.8358,68.8866,19565.0
2021-02-03 15:00:00,81.4,81.4,81.23,81.25,44287.0,68.9035,68.9035,68.7596,68.7765,44287.0
2021-02-03 15:10:00,81.24,81.31,81.2,81.3,21177.0,68.7681,68.8273,68.7342,68.8189,21177.0
2021-02-03 15:20:00,81.32,81.4,81.3,81.38,31583.0,68.8358,68.9035,68.8189,68.8866,31583.0
2021-02-03 15:30:00,81.38,81.39,81.29,81.33,47198.0,68.8866,68.8951,68.8104,68.8443,47198.0
2021-02-03 15:40:00,81.34,81.4,81.25,81.35,45260.0,68.8527,68.9035,68.7765,68.8612,45260.0
2021-02-03 15:50:00,81.36,81.58,81.22,81.28,198279.0,68.8697,69.0559,68.7511,68.8019,198279.0
2021-02-04 09:30:00,81.34,81.82,81.1,81.31,56775.0,68.8527,69.259,68.6496,68.8273,56775.0
2021-02-04 09:40:00,81.32,81.67,81.31,81.61,26036.0,68.8358,69.1321,68.8273,69.0813,26036.0
2021-02-04 09:50:00,81.6,81.89,81.51,81.72,28230.0,69.0728,69.3183,68.9966,69.1744,28230.0
2021-02-04 10:00:00,81.77,82.01,81.69,81.75,46217.0,69.2167,69.4199,69.149,69.1998,46217.0
2021-02-04 10:10:00,81.76,81.81,81.48,81.5,21458.0,69.2082,69.2506,68.9712,68.9882,21458.0
2021-02-04 10:20:00,81.53,81.56,81.32,81.55,37024.0,69.0136,69.039,68.8358,69.0305,37024.0
2021-02-04 10:30:00,81.62,81.83,81.58,81.7,39510.0,69.0897,69.2675,69.0559,69.1575,39510.0
2021-02-04 10:40:00,81.69,81.97,81.65,81.94,28688.0,69.149,69.386,69.1151,69.3606,28688.0
2021-02-04 10:50:00,81.96,82.18,81.96,82.17,39196.0,69.3775,69.5638,69.3775,69.5553,39196.0
2021-02-04 11:00:00,82.17,82.21,81.97,82.2,14178.0,69.5553,69.5892,69.386,69.5807,14178.0
2021-02-04 11:10:00,82.17,82.26,82.06,82.19,19686.0,69.5553,69.6315,69.4622,69.5722,19686.0
2021-02-04 11:20:00,82.11,82.19,81.97,82.05,31640.0,69.5045,69.5722,69.386,69.4537,31640.0
2021-02-04 11:30:00,82.09,82.13,81.96,82.0,21711.0,69.4876,69.5214,69.3775,69.4114,21711.0
2021-02-04 11:40:00,82.03,82.11,81.93,82.11,13910.0,69.4368,69.5045,69.3521,69.5045,13910.0
2021-02-04 11:50:00,82.11,82.11,81.99,82.06,19190.0,69.5045,69.5045,69.4029,69.4622,19190.0
2021-02-04 12:00:00,82.08,82.08,81.98,82.03,14765.0,69.4791,69.4791,69.3945,69.4368,14765.0
2021-02-04 12:10:00,82.03,82.11,82.0,82.09,8973.0,69.4368,69.5045,69.4114,69.4876,8973.0
2021-02-04 12:20:00,82.08,82.15,81.93,82.0,14503.0,69.4791,69.5384,69.3521,69.4114,14503.0
2021-02-04 12:30:00,82.0,82.01,81.89,81.9,14644.0,69.4114,69.4199,69.3183,69.3268,14644.0
2021-02-04 12:40:00,81.9,82.02,81.88,82.02,13844.0,69.3268,69.4283,69.3098,69.4283,13844.0
2021-02-04 12:50:00,82.01,82.26,81.99,82.21,15566.0,69.4199,69.6315,69.4029,69.5892,15566.0
2021-02-04 13:00:00,82.23,82.25,82.15,82.21,15627.0,69.6061,69.623,69.5384,69.5892,15627.0
2021-02-04 13:10:00,82.21,82.24,82.09,82.13,23430.0,69.5892,69.6146,69.4876,69.5214,23430.0
2021-02-04 13:20:00,82.16,82.17,82.02,82.05,19380.0,69.5468,69.5553,69.4283,69.4537,19380.0
2021-02-04 13:30:00,82.04,82.1,82.0,82.03,20417.0,69.4453,69.4961,69.4114,69.4368,20417.0
2021-02-04 13:40:00,82.03,82.09,82.02,82.05,13861.0,69.4368,69.4876,69.4283,69.4537,13861.0
2021-02-04 13:50:00,82.07,82.18,82.04,82.13,14635.0,69.4707,69.5638,69.4453,69.5214,14635.0
2021-02-04 14:00:00,82.1,82.14,82.04,82.05,14331.0,69.4961,69.5299,69.4453,69.4537,14331.0
2021-02-04 14:10:00,82.04,82.04,81.84,81.84,38329.0,69.4453,69.4453,69.276,69.276,38329.0
2021-02-04 14:20:00,81.84,81.86,81.75,81.82,17651.0,69.276,69.2929,69.1998,69.259,17651.0
2021-02-04 14:30:00,81.83,81.91,81.83,81.9,19598.0,69.2675,69.3352,69.2675,69.3268,19598.0
2021-02-04 14:40:00,81.86,81.91,81.83,81.85,12578.0,69.2929,69.3352,69.2675,69.2844,12578.0
2021-02-04 14:50:00,81.85,81.98,81.83,81.97,10585.0,69.2844,69.3945,69.2675,69.386,10585.0
2021-02-04 15:00:00,81.96,81.96,81.84,81.95,24648.0,69.3775,69.3775,69.276,69.3691,24648.0
2021-02-04 15:10:00,81.94,81.97,81.89,81.97,15414.0,69.3606,69.386,69.3183,69.386,15414.0
2021-02-04 15:20:00,81.97,81.97,81.9,81.92,20386.0,69.386,69.386,69.3268,69.3437,20386.0
2021-02-04 15:30:00,81.92,81.92,81.78,81.79,24104.0,69.3437,69.3437,69.2252,69.2336,24104.0
2021-02-04 15:40:00,81.8,81.95,81.79,81.92,22808.0,69.2421,69.3691,69.2336,69.3437,22808.0
2021-02-04 15:50:00,81.91,82.26,81.83,82.23,144967.0,69.3352,69.6315,69.2675,69.6061,144967.0
2021-02-05 09:30:00,82.49,82.57,82.12,82.57,47263.0,69.8262,69.8939,69.513,69.8939,47263.0
2021-02-05 09:40:00,82.54,82.65,82.3,82.54,59544.0,69.8685,69.9616,69.6653,69.8685,59544.0
2021-02-05 09:50:00,82.49,82.57,82.15,82.32,12414.0,69.8262,69.8939,69.5384,69.6823,12414.0
2021-02-05 10:00:00,82.4,82.44,82.14,82.26,18803.0,69.75,69.7839,69.5299,69.6315,18803.0
2021-02-05 10:10:00,82.26,82.36,82.17,82.31,12525.0,69.6315,69.7161,69.5553,69.6738,12525.0
2021-02-05 10:20:00,82.26,82.47,82.26,82.32,13740.0,69.6315,69.8092,69.6315,69.6823,13740.0
2021-02-05 10:30:00,82.33,82.65,82.33,82.6,19175.0,69.6907,69.9616,69.6907,69.9193,19175.0
2021-02-05 10:40:00,82.58,82.74,82.58,82.7,15657.0,69.9024,70.0378,69.9024,70.0039,15657.0
2021-02-05 10:50:00,82.7,82.82,82.66,82.69,19605.0,70.0039,70.1055,69.9701,69.9955,19605.0
2021-02-05 11:00:00,82.69,82.69,82.34,82.48,30109.0,69.9955,69.9955,69.6992,69.8177,30109.0
2021-02-05 11:10:00,82.49,82.54,82.45,82.5,15615.0,69.8262,69.8685,69.7923,69.8346,15615.0
2021-02-05 11:20:00,82.48,82.6,82.47,82.56,15078.0,69.8177,69.9193,69.8092,69.8854,15078.0
2021-02-05 11:30:00,82.54,82.54,82.38,82.43,14303.0,69.8685,69.8685,69.7331,69.7754,14303.0
2021-02-05 11:40:00,82.42,82.45,82.35,82.35,13774.0,69.7669,69.7923,69.7077,69.7077,13774.0
2021-02-05 11:50:00,82.36,82.44,82.31,82.38,13407.0,69.7161,69.7839,69.6738,69.7331,13407.0
2021-02-05 12:00:00,82.38,82.41,82.25,82.27,16472.0,69.7331,69.7585,69.623,69.64,16472.0
2021-02-05 12:10:00,82.26,82.32,82.19,82.25,12504.0,69.6315,69.6823,69.5722,69.623,12504.0
2021-02-05 12:20:00,82.22,82.22,82.14,82.2,9924.0,69.5976,69.5976,69.5299,69.5807,9924.0
2021-02-05 12:30:00,82.18,82.3,82.14,82.3,15906.0,69.5638,69.6653,69.5299,69.6653,15906.0
2021-02-05 12:40:00,82.31,82.42,82.28,82.42,10891.0,69.6738,69.7669,69.6484,69.7669,10891.0
2021-02-05 12:50:00,82.36,82.51,82.33,82.5,11843.0,69.7161,69.8431,69.6907,69.8346,11843.0
2021-02-05 13:00:00,82.51,82.54,82.48,82.52,9471.0,69.8431,69.8685,69.8177,69.8516,9471.0
2021-02-05 13:10:00,82.51,82.51,82.42,82.46,10428.0,69.8431,69.8431,69.7669,69.8008,10428.0
2021-02-05 13:20:00,82.45,82.47,82.39,82.42,13883.0,69.7923,69.8092,69.7415,69.7669,13883.0
2021-02-05 13:30:00,82.42,82.47,82.35,82.41,13272.0,69.7669,69.8092,69.7077,69.7585,13272.0
2021-02-05 13:40:00,82.41,82.49,82.33,82.4,13566.0,69.7585,69.8262,69.6907,69.75,13566.0
2021-02-05 13:50:00,82.39,82.55,82.39,82.55,19643.0,69.7415,69.877,69.7415,69.877,19643.0
2021-02-05 14:00:00,82.55,82.6,82.51,82.55,17502.0,69.877,69.9193,69.8431,69.877,17502.0
2021-02-05 14:10:00,82.55,82.55,82.4,82.42,16058.0,69.877,69.877,69.75,69.7669,16058.0
2021-02-05 14:20:00,82.42,82.46,82.33,82.44,14157.0,69.7669,69.8008,69.6907,69.7839,14157.0
2021-02-05 14:30:00,82.48,82.49,82.36,82.38,10082.0,69.8177,69.8262,69.7161,69.7331,10082.0
2021-02-05 14:40:00,82.39,82.45,82.34,82.4,13505.0,69.7415,69.7923,69.6992,69.75,13505.0
2021-02-05 14:50:00,82.36,82.43,82.33,82.38,15589.0,69.7161,69.7754,69.6907,69.7331,15589.0
2021-02-05 15:00:00,82.38,82.38,82.27,82.35,21117.0,69.7331,69.7331,69.64,69.7077,21117.0
2021-02-05 15:10:00,82.36,82.41,82.27,82.28,50058.0,69.7161,69.7585,69.64,69.6484,50058.0
2021-02-05 15:20:00,82.28,82.3,82.1,82.12,19300.0,69.6484,69.6653,69.4961,69.513,19300.0
2021-02-05 15:30:00,82.11,82.25,82.1,82.11,31531.0,69.5045,69.623,69.4961,69.5045,31531.0
2021-02-05 15:40:00,82.11,82.18,82.01,82.14,42525.0,69.5045,69.5638,69.4199,69.5299,42525.0
2021-02-05 15:50:00,82.13,82.25,82.02,82.15,119610.0,69.5214,69.623,69.4283,69.5384,119610.0
2021-02-08 09:30:00,82.37,82.39,81.56,81.71,83619.0,69.7246,69.7415,69.039,69.1659,83619.0
2021-02-08 09:40:00,81.73,81.97,81.68,81.78,39871.0,69.1829,69.386,69.1405,69.2252,39871.0
2021-02-08 09:50:00,81.7,81.77,81.6,81.63,22555.0,69.1575,69.2167,69.0728,69.0982,22555.0
2021-02-08 10:00:00,81.64,81.7,81.32,81.4,35236.0,69.1067,69.1575,68.8358,68.9035,35236.0
2021-02-08 10:10:00,81.37,81.45,81.22,81.41,27895.0,68.8781,68.9458,68.7511,68.912,27895.0
2021-02-08 10:20:00,81.4,81.68,81.39,81.64,27172.0,68.9035,69.1405,68.8951,69.1067,27172.0
2021-02-08 10:30:00,81.63,81.68,81.5,81.67,24692.0,69.0982,69.1405,68.9882,69.1321,24692.0
2021-02-08 10:40:00,81.7,81.88,81.68,81.77,27884.0,69.1575,69.3098,69.1405,69.2167,27884.0
2021-02-08 10:50:00,81.79,81.86,81.61,81.63,34116.0,69.2336,69.2929,69.0813,69.0982,34116.0
2021-02-08 11:00:00,81.64,81.64,81.46,81.46,11935.0,69.1067,69.1067,68.9543,68.9543,11935.0
2021-02-08 11:10:00,81.46,81.57,81.4,81.55,19278.0,68.9543,69.0474,68.9035,69.0305,19278.0
2021-02-08 11:20:00,81.64,81.84,81.6,81.81,17057.0,69.1067,69.276,69.0728,69.2506,17057.0
2021-02-08 11:30:00,81.82,81.91,81.72,81.73,43893.0,69.259,69.3352,69.1744,69.1829,43893.0
2021-02-08 11:40:00,81.73,81.83,81.58,81.64,11308.0,69.1829,69.2675,69.0559,69.1067,11308.0
2021-02-08 11:50:00,81.66,81.8,81.62,81.64,14317.0,69.1236,69.2421,69.0897,69.1067,14317.0
2021-02-08 12:00:00,81.62,81.66,81.35,81.35,24013.0,69.0897,69.1236,68.8612,68.8612,24013.0
2021-02-08 12:10:00,81.33,81.37,81.27,81.33,17792.0,68.8443,68.8781,68.7935,68.8443,17792.0
2021-02-08 12:20:00,81.34,81.34,81.19,81.23,28767.0,68.8527,68.8527,68.7258,68.7596,28767.0
2021-02-08 12:30:00,81.22,81.23,81.03,81.05,24393.0,68.7511,68.7596,68.5903,68.6072,24393.0
2021-02-08 12:40:00,81.04,81.1,81.03,81.04,18166.0,68.5988,68.6496,68.5903,68.5988,18166.0
2021-02-08 12:50:00,81.05,81.09,80.92,80.94,41681.0,68.6072,68.6411,68.4972,68.5141,41681.0
2021-02-08 13:00:00,80.93,81.01,80.88,80.89,17842.0,68.5057,68.5734,68.4633,68.4718,17842.0
2021-02-08 13:10:00,80.92,80.99,80.83,80.95,24999.0,68.4972,68.5565,68.421,68.5226,24999.0
2021-02-08 13:20:00,80.95,80.99,80.78,80.92,23336.0,68.5226,68.5565,68.3787,68.4972,23336.0
2021-02-08 13:30:00,80.92,80.92,80.79,80.81,26656.0,68.4972,68.4972,68.3872,68.4041,26656.0
2021-02-08 13:40:00,80.8,80.82,80.57,80.58,33607.0,68.3956,68.4126,68.2009,68.2094,33607.0
2021-02-08 13:50:00,80.59,80.62,80.4,80.56,46239.0,68.2179,68.2433,68.057,68.1925,46239.0
2021-02-08 14:00:00,80.56,80.61,80.5,80.56,27377.0,68.1925,68.2348,68.1417,68.1925,27377.0
2021-02-08 14:10:00,80.55,80.7,80.54,80.66,19405.0,68.184,68.311,68.1755,68.2771,19405.0
2021-02-08 14:20:00,80.65,80.68,80.61,80.62,26351.0,68.2687,68.294,68.2348,68.2433,26351.0
2021-02-08 14:30:00,80.64,80.77,80.62,80.77,32360.0,68.2602,68.3702,68.2433,68.3702,32360.0
2021-02-08 14:40:00,80.79,80.88,80.72,80.75,53546.0,68.3872,68.4633,68.3279,68.3533,53546.0
2021-02-08 14:50:00,80.72,80.83,80.72,80.8,14679.0,68.3279,68.421,68.3279,68.3956,14679.0
2021-02-08 15:00:00,80.8,80.92,80.75,80.92,18453.0,68.3956,68.4972,68.3533,68.4972,18453.0
2021-02-08 15:10:00,80.9,81.0,80.9,80.97,22849.0,68.4803,68.5649,68.4803,68.5395,22849.0
2021-02-08 15:20:00,80.98,81.08,80.91,80.97,25796.0,68.548,68.6326,68.4887,68.5395,25796.0
2021-02-08 15:30:00,80.98,80.99,80.84,80.93,28894.0,68.548,68.5565,68.4295,68.5057,28894.0
2021-02-08 15:40:00,80.93,81.08,80.91,80.98,32094.0,68.5057,68.6326,68.4887,68.548,32094.0
2021-02-08 15:50:00,80.97,81.03,80.9,80.99,165800.0,68.5395,68.5903,68.4803,68.5565,165800.0
2021-02-09 09:30:00,80.19,80.47,80.07,80.27,107317.0,68.5084,68.7476,68.4059,68.5768,107317.0
2021-02-09 09:40:00,80.27,80.27,79.51,79.61,67739.0,68.5768,68.5768,67.9275,68.0129,67739.0
2021-02-09 09:50:00,79.6,79.76,79.48,79.62,63589.0,68.0044,68.1411,67.9018,68.0214,63589.0
2021-02-09 10:00:00,79.62,79.7,79.5,79.58,50303.0,68.0214,68.0898,67.9189,67.9873,50303.0
2021-02-09 10:10:00,79.57,79.65,79.49,79.57,33934.0,67.9787,68.0471,67.9104,67.9787,33934.0
2021-02-09 10:20:00,79.57,79.6,79.43,79.53,39558.0,67.9787,68.0044,67.8591,67.9446,39558.0
2021-02-09 10:30:00,79.53,79.7,79.51,79.61,20249.0,67.9446,68.0898,67.9275,68.0129,20249.0
2021-02-09 10:40:00,79.62,79.63,79.38,79.48,26558.0,68.0214,68.03,67.8164,67.9018,26558.0
2021-02-09 10:50:00,79.47,79.47,79.08,79.11,57140.0,67.8933,67.8933,67.5601,67.5857,57140.0
2021-02-09 11:00:00,79.11,79.43,79.06,79.39,48365.0,67.5857,67.8591,67.543,67.825,48365.0
2021-02-09 11:10:00,79.41,79.54,79.0,79.5,81534.0,67.842,67.9531,67.4918,67.9189,81534.0
2021-02-09 11:20:00,79.51,79.67,79.47,79.5,23547.0,67.9275,68.0642,67.8933,67.9189,23547.0
2021-02-09 11:30:00,79.52,79.66,79.44,79.66,21593.0,67.936,68.0556,67.8677,68.0556,21593.0
2021-02-09 11:40:00,79.65,79.77,79.63,79.72,27658.0,68.0471,68.1496,68.03,68.1069,27658.0
2021-02-09 11:50:00,79.72,79.83,79.68,79.74,20722.0,68.1069,68.2009,68.0727,68.124,20722.0
2021-02-09 12:00:00,79.74,79.89,79.73,79.85,16221.0,68.124,68.2521,68.1154,68.2179,16221.0
2021-02-09 12:10:00,79.87,80.02,79.87,79.95,20364.0,68.235,68.3632,68.235,68.3034,20364.0
2021-02-09 12:20:00,79.95,80.05,79.88,80.05,30172.0,68.3034,68.3888,68.2436,68.3888,30172.0
2021-02-09 12:30:00,80.04,80.05,79.81,79.82,24320.0,68.3803,68.3888,68.1838,68.1923,24320.0
2021-02-09 12:40:00,79.83,79.88,79.76,79.77,18056.0,68.2009,68.2436,68.1411,68.1496,18056.0
2021-02-09 12:50:00,79.78,79.9,79.78,79.85,18132.0,68.1581,68.2607,68.1581,68.2179,18132.0
2021-02-09 13:00:00,79.85,79.87,79.69,79.73,15516.0,68.2179,68.235,68.0813,68.1154,15516.0
2021-02-09 13:10:00,79.74,79.79,79.67,79.67,18571.0,68.124,68.1667,68.0642,68.0642,18571.0
2021-02-09 13:20:00,79.65,79.7,79.59,79.64,22142.0,68.0471,68.0898,67.9958,68.0385,22142.0
2021-02-09 13:30:00,79.66,79.7,79.6,79.63,14652.0,68.0556,68.0898,68.0044,68.03,14652.0
2021-02-09 13:40:00,79.62,79.69,79.6,79.68,13032.0,68.0214,68.0813,68.0044,68.0727,13032.0
2021-02-09 13:50:00,79.69,79.7,79.61,79.64,15939.0,68.0813,68.0898,68.0129,68.0385,15939.0
2021-02-09 14:00:00,79.66,79.68,79.59,79.61,12255.0,68.0556,68.0727,67.9958,68.0129,12255.0
2021-02-09 14:10:00,79.61,79.81,79.6,79.8,18289.0,68.0129,68.1838,68.0044,68.1752,18289.0
2021-02-09 14:20:00,79.81,79.81,79.72,79.77,12366.0,68.1838,68.1838,68.1069,68.1496,12366.0
2021-02-09 14:30:00,79.78,79.94,79.78,79.83,15217.0,68.1581,68.2948,68.1581,68.2009,15217.0
2021-02-09 14:40:00,79.83,79.93,79.83,79.86,18784.0,68.2009,68.2863,68.2009,68.2265,18784.0
2021-02-09 14:50:00,79.86,79.92,79.83,79.84,15052.0,68.2265,68.2777,68.2009,68.2094,15052.0
2021-02-09 15:00:00,79.84,79.88,79.81,79.88,17239.0,68.2094,68.2436,68.1838,68.2436,17239.0
2021-02-09 15:10:00,79.88,79.89,79.82,79.82,17656.0,68.2436,68.2521,68.1923,68.1923,17656.0
2021-02-09 15:20:00,79.82,79.86,79.77,79.79,31057.0,68.1923,68.2265,68.1496,68.1667,31057.0
2021-02-09 15:30:00,79.79,79.84,79.61,79.61,69257.0,68.1667,68.2094,68.0129,68.0129,69257.0
2021-02-09 15:40:00,79.61,79.84,79.58,79.83,53751.0,68.0129,68.2094,67.9873,68.2009,53751.0
2021-02-09 15:50:00,79.81,79.9,79.77,79.82,117213.0,68.1838,68.2607,68.1496,68.1923,117213.0
2021-02-10 09:30:00,80.09,80.35,79.69,79.73,117803.0,68.423,68.6451,68.0813,68.1154,117803.0
2021-02-10 09:40:00,79.7,79.84,79.44,79.83,54557.0,68.0898,68.2094,67.8677,68.2009,54557.0
2021-02-10 09:50:00,79.82,80.01,79.76,79.83,72922.0,68.1923,68.3546,68.1411,68.2009,72922.0
2021-02-10 10:00:00,79.82,80.02,79.82,79.96,30889.0,68.1923,68.3632,68.1923,68.3119,30889.0
2021-02-10 10:10:00,79.95,80.29,79.9,80.29,79273.0,68.3034,68.5938,68.2607,68.5938,79273.0
2021-02-10 10:20:00,80.27,80.45,79.99,80.07,62155.0,68.5768,68.7305,68.3376,68.4059,62155.0
2021-02-10 10:30:00,80.06,80.29,80.04,80.12,48736.0,68.3974,68.5938,68.3803,68.4486,48736.0
2021-02-10 10:40:00,80.1,80.19,79.93,80.01,66228.0,68.4315,68.5084,68.2863,68.3546,66228.0
2021-02-10 10:50:00,80.0,80.17,79.94,80.12,62166.0,68.3461,68.4913,68.2948,68.4486,62166.0
2021-02-10 11:00:00,80.13,80.32,80.02,80.25,34588.0,68.4572,68.6195,68.3632,68.5597,34588.0
2021-02-10 11:10:00,80.26,80.28,80.04,80.08,24029.0,68.5682,68.5853,68.3803,68.4144,24029.0
2021-02-10 11:20:00,80.06,80.13,80.02,80.07,22095.0,68.3974,68.4572,68.3632,68.4059,22095.0
2021-02-10 11:30:00,80.09,80.16,79.91,79.91,25120.0,68.423,68.4828,68.2692,68.2692,25120.0
2021-02-10 11:40:00,79.92,79.92,79.79,79.86,22344.0,68.2777,68.2777,68.1667,68.2265,22344.0
2021-02-10 11:50:00,79.88,79.88,79.72,79.82,20966.0,68.2436,68.2436,68.1069,68.1923,20966.0
2021-02-10 12:00:00,79.8,79.81,79.51,79.53,30643.0,68.1752,68.1838,67.9275,67.9446,30643.0
2021-02-10 12:10:00,79.54,79.73,79.51,79.69,17677.0,67.9531,68.1154,67.9275,68.0813,17677.0
2021-02-10 12:20:00,79.67,79.76,79.51,79.67,17190.0,68.0642,68.1411,67.9275,68.0642,17190.0
2021-02-10 12:30:00,79.68,79.71,79.6,79.64,12829.0,68.0727,68.0983,68.0044,68.0385,12829.0
2021-02-10 12:40:00,79.64,79.74,79.6,79.73,10567.0,68.0385,68.124,68.0044,68.1154,10567.0
2021-02-10 12:50:00,79.75,79.77,79.58,79.58,22666.0,68.1325,68.1496,67.9873,67.9873,22666.0
2021-02-10 13:00:00,79.57,79.63,79.49,79.56,23144.0,67.9787,68.03,67.9104,67.9702,23144.0
2021-02-10 13:10:00,79.61,79.66,79.52,79.54,13643.0,68.0129,68.0556,67.936,67.9531,13643.0
2021-02-10 13:20:00,79.55,79.6,79.47,79.58,14503.0,67.9616,68.0044,67.8933,67.9873,14503.0
2021-02-10 13:30:00,79.58,79.69,79.55,79.65,15291.0,67.9873,68.0813,67.9616,68.0471,15291.0
2021-02-10 13:40:00,79.63,79.66,79.55,79.61,13808.0,68.03,68.0556,67.9616,68.0129,13808.0
2021-02-10 13:50:00,79.59,79.66,79.53,79.6,35608.0,67.9958,68.0556,67.9446,68.0044,35608.0
2021-02-10 14:00:00,79.61,79.77,79.54,79.74,27762.0,68.0129,68.1496,67.9531,68.124,27762.0
2021-02-10 14:10:00,79.75,79.75,79.63,79.72,19756.0,68.1325,68.1325,68.03,68.1069,19756.0
2021-02-10 14:20:00,79.71,79.84,79.63,79.83,25051.0,68.0983,68.2094,68.03,68.2009,25051.0
2021-02-10 14:30:00,79.85,79.95,79.78,79.91,21623.0,68.2179,68.3034,68.1581,68.2692,21623.0
2021-02-10 14:40:00,79.92,80.03,79.89,79.98,30529.0,68.2777,68.3717,68.2521,68.329,30529.0
2021-02-10 14:50:00,79.97,80.04,79.87,80.01,80264.0,68.3205,68.3803,68.235,68.3546,80264.0
2021-02-10 15:00:00,80.01,80.01,79.91,79.95,40119.0,68.3546,68.3546,68.2692,68.3034,40119.0
2021-02-10 15:10:00,79.96,80.0,79.89,79.95,37364.0,68.3119,68.3461,68.2521,68.3034,37364.0
2021-02-10 15:20:00,79.95,79.99,79.9,79.97,37373.0,68.3034,68.3376,68.2607,68.3205,37373.0
2021-02-10 15:30:00,79.98,80.08,79.89,79.91,87118.0,68.329,68.4144,68.2521,68.2692,87118.0
2021-02-10 15:40:00,79.91,79.95,79.84,79.84,63832.0,68.2692,68.3034,68.2094,68.2094,63832.0
2021-02-10 15:50:00,79.84,80.11,79.82,80.01,174594.0,68.2094,68.4401,68.1923,68.3546,174594.0
2021-02-11 09:30:00,79.87,80.24,79.74,80.06,66502.0,68.235,68.5511,68.124,68.3974,66502.0
2021-02-11 09:40:00,80.11,80.19,79.77,79.94,44790.0,68.4401,68.5084,68.1496,68.2948,44790.0
2021-02-11 09:50:00,79.95,79.97,79.53,79.65,49378.0,68.3034,68.3205,67.9446,68.0471,49378.0
2021-02-11 10:00:00,79.67,79.73,79.5,79.53,28810.0,68.0642,68.1154,67.9189,67.9446,28810.0
2021-02-11 10:10:00,79.53,79.53,79.28,79.35,30028.0,67.9446,67.9446,67.731,67.7908,30028.0
2021-02-11 10:20:00,79.38,79.46,79.09,79.23,39999.0,67.8164,67.8848,67.5687,67.6883,39999.0
2021-02-11 10:30:00,79.25,79.35,79.07,79.16,31154.0,67.7053,67.7908,67.5516,67.6285,31154.0
2021-02-11 10:40:00,79.16,79.25,79.12,79.17,19638.0,67.6285,67.7053,67.5943,67.637,19638.0
2021-02-11 10:50:00,79.17,79.24,78.94,78.95,42530.0,67.637,67.6968,67.4405,67.4491,42530.0
2021-02-11 11:00:00,78.96,78.99,78.86,78.9,22848.0,67.4576,67.4832,67.3722,67.4063,22848.0
2021-02-11 11:10:00,78.9,79.0,78.78,78.94,27213.0,67.4063,67.4918,67.3038,67.4405,27213.0
2021-02-11 11:20:00,78.93,79.22,78.89,79.08,32809.0,67.432,67.6797,67.3978,67.5601,32809.0
2021-02-11 11:30:00,79.05,79.26,79.04,79.22,17392.0,67.5345,67.7139,67.5259,67.6797,17392.0
2021-02-11 11:40:00,79.21,79.27,79.17,79.25,19524.0,67.6712,67.7224,67.637,67.7053,19524.0
2021-02-11 11:50:00,79.26,79.32,79.18,79.2,21778.0,67.7139,67.7652,67.6455,67.6626,21778.0
2021-02-11 12:00:00,79.19,79.19,79.0,79.07,14927.0,67.6541,67.6541,67.4918,67.5516,14927.0
2021-02-11 12:10:00,79.06,79.13,79.05,79.13,13590.0,67.543,67.6028,67.5345,67.6028,13590.0
2021-02-11 12:20:00,79.12,79.24,79.1,79.17,22337.0,67.5943,67.6968,67.5772,67.637,22337.0
2021-02-11 12:30:00,79.2,79.2,79.02,79.16,37106.0,67.6626,67.6626,67.5089,67.6285,37106.0
2021-02-11 12:40:00,79.14,79.14,78.91,79.07,21399.0,67.6114,67.6114,67.4149,67.5516,21399.0
2021-02-11 12:50:00,79.09,79.11,79.0,79.07,15465.0,67.5687,67.5857,67.4918,67.5516,15465.0
2021-02-11 13:00:00,79.08,79.12,78.99,79.0,27406.0,67.5601,67.5943,67.4832,67.4918,27406.0
2021-02-11 13:10:00,79.01,79.14,78.98,79.12,13858.0,67.5003,67.6114,67.4747,67.5943,13858.0
2021-02-11 13:20:00,79.12,79.15,79.07,79.09,11061.0,67.5943,67.6199,67.5516,67.5687,11061.0
2021-02-11 13:30:00,79.1,79.13,79.01,79.07,16925.0,67.5772,67.6028,67.5003,67.5516,16925.0
2021-02-11 13:40:00,79.09,79.13,79.06,79.08,12770.0,67.5687,67.6028,67.543,67.5601,12770.0
2021-02-11 13:50:00,79.09,79.12,79.04,79.09,10306.0,67.5687,67.5943,67.5259,67.5687,10306.0
2021-02-11 14:00:00,79.09,79.15,79.04,79.1,15986.0,67.5687,67.6199,67.5259,67.5772,15986.0
2021-02-11 14:10:00,79.11,79.16,79.09,79.14,16093.0,67.5857,67.6285,67.5687,67.6114,16093.0
2021-02-11 14:20:00,79.15,79.16,79.09,79.13,14042.0,67.6199,67.6285,67.5687,67.6028,14042.0
2021-02-11 14:30:00,79.13,79.15,78.77,78.78,48431.0,67.6028,67.6199,67.2953,67.3038,48431.0
2021-02-11 14:40:00,78.78,79.13,78.77,79.0,20849.0,67.3038,67.6028,67.2953,67.4918,20849.0
2021-02-11 14:50:00,79.01,79.04,78.98,79.02,18964.0,67.5003,67.5259,67.4747,67.5089,18964.0
2021-02-11 15:00:00,79.01,79.03,78.97,79.02,38016.0,67.5003,67.5174,67.4661,67.5089,38016.0
2021-02-11 15:10:00,79.03,79.07,79.01,79.06,27059.0,67.5174,67.5516,67.5003,67.543,27059.0
2021-02-11 15:20:00,79.06,79.08,78.93,79.03,33209.0,67.543,67.5601,67.432,67.5174,33209.0
2021-02-11 15:30:00,79.02,79.02,78.94,78.98,33494.0,67.5089,67.5089,67.4405,67.4747,33494.0
2021-02-11 15:40:00,78.98,79.01,78.95,78.96,96218.0,67.4747,67.5003,67.4491,67.4576,96218.0
2021-02-11 15:50:00,78.96,79.0,78.91,78.95,134283.0,67.4576,67.4918,67.4149,67.4491,134283.0
2021-02-12 09:30:00,78.75,79.33,78.23,79.2,81579.0,67.2782,67.7737,66.8339,67.6626,81579.0
2021-02-12 09:40:00,79.22,79.23,78.96,79.17,41970.0,67.6797,67.6883,67.4576,67.637,41970.0
2021-02-12 09:50:00,79.13,79.18,78.99,79.06,27880.0,67.6028,67.6455,67.4832,67.543,27880.0
2021-02-12 10:00:00,79.05,79.05,78.85,78.89,16216.0,67.5345,67.5345,67.3636,67.3978,16216.0
2021-02-12 10:10:00,78.94,79.23,78.86,79.15,18258.0,67.4405,67.6883,67.3722,67.6199,18258.0
2021-02-12 10:20:00,79.15,79.15,78.84,78.85,16503.0,67.6199,67.6199,67.3551,67.3636,16503.0
2021-02-12 10:30:00,78.88,78.94,78.61,78.78,39730.0,67.3892,67.4405,67.1586,67.3038,39730.0
2021-02-12 10:40:00,78.8,79.02,78.76,78.77,33556.0,67.3209,67.5089,67.2867,67.2953,33556.0
2021-02-12 10:50:00,78.74,78.94,78.7,78.82,16833.0,67.2696,67.4405,67.2355,67.338,16833.0
2021-02-12 11:00:00,78.86,78.87,78.57,78.64,25626.0,67.3722,67.3807,67.1244,67.1842,25626.0
2021-02-12 11:10:00,78.64,78.65,78.54,78.62,11432.0,67.1842,67.1928,67.0988,67.1671,11432.0
2021-02-12 11:20:00,78.59,78.71,78.52,78.55,12807.0,67.1415,67.244,67.0817,67.1073,12807.0
2021-02-12 11:30:00,78.54,78.61,78.39,78.42,19954.0,67.0988,67.1586,66.9706,66.9963,19954.0
2021-02-12 11:40:00,78.45,78.6,78.43,78.47,12579.0,67.0219,67.15,67.0048,67.039,12579.0
2021-02-12 11:50:00,78.47,78.57,78.45,78.52,21761.0,67.039,67.1244,67.0219,67.0817,21761.0
2021-02-12 12:00:00,78.53,78.58,78.44,78.49,15603.0,67.0902,67.133,67.0133,67.0561,15603.0
2021-02-12 12:10:00,78.49,78.55,78.46,78.5,18148.0,67.0561,67.1073,67.0304,67.0646,18148.0
2021-02-12 12:20:00,78.49,78.49,78.4,78.42,12712.0,67.0561,67.0561,66.9792,66.9963,12712.0
2021-02-12 12:30:00,78.44,78.56,78.37,78.39,22572.0,67.0133,67.1159,66.9535,66.9706,22572.0
2021-02-12 12:40:00,78.4,78.52,78.39,78.49,15378.0,66.9792,67.0817,66.9706,67.0561,15378.0
2021-02-12 12:50:00,78.48,78.52,78.46,78.49,18369.0,67.0475,67.0817,67.0304,67.0561,18369.0
2021-02-12 13:00:00,78.48,78.48,78.32,78.32,30444.0,67.0475,67.0475,66.9108,66.9108,30444.0
2021-02-12 13:10:00,78.32,78.42,78.28,78.33,23509.0,66.9108,66.9963,66.8767,66.9194,23509.0
2021-02-12 13:20:00,78.33,78.38,78.3,78.36,17833.0,66.9194,66.9621,66.8937,66.945,17833.0
2021-02-12 13:30:00,78.37,78.42,78.35,78.37,23313.0,66.9535,66.9963,66.9365,66.9535,23313.0
2021-02-12 13:40:00,78.39,78.41,78.32,78.4,19179.0,66.9706,66.9877,66.9108,66.9792,19179.0
2021-02-12 13:50:00,78.39,78.4,78.29,78.31,20021.0,66.9706,66.9792,66.8852,66.9023,20021.0
2021-02-12 14:00:00,78.31,78.33,78.18,78.19,38575.0,66.9023,66.9194,66.7912,66.7998,38575.0
2021-02-12 14:10:00,78.21,78.36,78.18,78.23,49986.0,66.8168,66.945,66.7912,66.8339,49986.0
2021-02-12 14:20:00,78.23,78.41,78.23,78.41,17022.0,66.8339,66.9877,66.8339,66.9877,17022.0
2021-02-12 14:30:00,78.41,78.5,78.37,78.37,20868.0,66.9877,67.0646,66.9535,66.9535,20868.0
2021-02-12 14:40:00,78.36,78.41,78.34,78.41,18010.0,66.945,66.9877,66.9279,66.9877,18010.0
2021-02-12 14:50:00,78.42,78.48,78.4,78.42,18498.0,66.9963,67.0475,66.9792,66.9963,18498.0
2021-02-12 15:00:00,78.42,78.51,78.39,78.46,42939.0,66.9963,67.0731,66.9706,67.0304,42939.0
2021-02-12 15:10:00,78.45,78.52,78.42,78.43,58504.0,67.0219,67.0817,66.9963,67.0048,58504.0
2021-02-12 15:20:00,78.43,78.48,78.38,78.41,34557.0,67.0048,67.0475,66.9621,66.9877,34557.0
2021-02-12 15:30:00,78.41,78.46,78.37,78.44,41323.0,66.9877,67.0304,66.9535,67.0133,41323.0
2021-02-12 15:40:00,78.45,78.51,78.42,78.48,96128.0,67.0219,67.0731,66.9963,67.0475,96128.0
2021-02-12 15:50:00,78.49,78.74,78.46,78.6,146505.0,67.0561,67.2696,67.0304,67.15,146505.0
2021-02-16 09:30:00,78.57,78.76,77.91,78.76,81663.0,67.1244,67.2867,66.5606,67.2867,81663.0
2021-02-16 09:40:00,78.77,78.79,78.52,78.59,28149.0,67.2953,67.3124,67.0817,67.1415,28149.0
2021-02-16 09:50:00,78.58,78.64,78.26,78.26,39885.0,67.133,67.1842,66.8596,66.8596,39885.0
2021-02-16 10:00:00,78.26,78.34,78.19,78.3,29590.0,66.8596,66.9279,66.7998,66.8937,29590.0
2021-02-16 10:10:00,78.32,78.45,78.18,78.2,45824.0,66.9108,67.0219,66.7912,66.8083,45824.0
2021-02-16 10:20:00,78.21,78.68,78.16,78.67,33447.0,66.8168,67.2184,66.7741,67.2098,33447.0
2021-02-16 10:30:00,78.66,78.68,78.49,78.65,38516.0,67.2013,67.2184,67.0561,67.1928,38516.0
2021-02-16 10:40:00,78.61,78.61,78.09,78.21,64054.0,67.1586,67.1586,66.7143,66.8168,64054.0
2021-02-16 10:50:00,78.23,78.64,78.19,78.62,30367.0,66.8339,67.1842,66.7998,67.1671,30367.0
2021-02-16 11:00:00,78.66,78.76,78.48,78.48,38315.0,67.2013,67.2867,67.0475,67.0475,38315.0
2021-02-16 11:10:00,78.56,78.58,78.41,78.56,33915.0,67.1159,67.133,66.9877,67.1159,33915.0
2021-02-16 11:20:00,78.56,78.71,78.5,78.62,21414.0,67.1159,67.244,67.0646,67.1671,21414.0
2021-02-16 11:30:00,78.62,78.65,78.46,78.62,32514.0,67.1671,67.1928,67.0304,67.1671,32514.0
2021-02-16 11:40:00,78.61,78.64,78.42,78.47,24046.0,67.1586,67.1842,66.9963,67.039,24046.0
2021-02-16 11:50:00,78.5,78.58,78.44,78.48,24444.0,67.0646,67.133,67.0133,67.0475,24444.0
2021-02-16 12:00:00,78.46,78.52,78.41,78.51,22420.0,67.0304,67.0817,66.9877,67.0731,22420.0
2021-02-16 12:10:00,78.54,78.63,78.5,78.55,18239.0,67.0988,67.1757,67.0646,67.1073,18239.0
2021-02-16 12:20:00,78.55,78.74,78.54,78.59,29877.0,67.1073,67.2696,67.0988,67.1415,29877.0
2021-02-16 12:30:00,78.6,78.69,78.54,78.55,22968.0,67.15,67.2269,67.0988,67.1073,22968.0
2021-02-16 12:40:00,78.57,78.63,78.41,78.42,18612.0,67.1244,67.1757,66.9877,66.9963,18612.0
2021-02-16 12:50:00,78.42,78.43,78.28,78.39,23007.0,66.9963,67.0048,66.8767,66.9706,23007.0
2021-02-16 13:00:00,78.33,78.44,78.32,78.38,20919.0,66.9194,67.0133,66.9108,66.9621,20919.0
2021-02-16 13:10:00,78.4,78.44,78.32,78.39,18731.0,66.9792,67.0133,66.9108,66.9706,18731.0
2021-02-16 13:20:00,78.39,78.58,78.39,78.56,12895.0,66.9706,67.133,66.9706,67.1159,12895.0
2021-02-16 13:30:00,78.56,78.63,78.52,78.55,18624.0,67.1159,67.1757,67.0817,67.1073,18624.0
2021-02-16 13:40:00,78.55,78.57,78.39,78.49,16996.0,67.1073,67.1244,66.9706,67.0561,16996.0
2021-02-16 13:50:00,78.49,78.51,78.41,78.45,13754.0,67.0561,67.0731,66.9877,67.0219,13754.0
2021-02-16 14:00:00,78.45,78.47,78.3,78.3,15762.0,67.0219,67.039,66.8937,66.8937,15762.0
2021-02-16 14:10:00,78.29,78.29,78.2,78.2,16049.0,66.8852,66.8852,66.8083,66.8083,16049.0
2021-02-16 14:20:00,78.2,78.31,78.2,78.31,19930.0,66.8083,66.9023,66.8083,66.9023,19930.0
2021-02-16 14:30:00,78.31,78.31,78.11,78.19,25108.0,66.9023,66.9023,66.7314,66.7998,25108.0
2021-02-16 14:40:00,78.19,78.22,78.13,78.2,16884.0,66.7998,66.8254,66.7485,66.8083,16884.0
2021-02-16 14:50:00,78.2,78.21,78.12,78.18,25761.0,66.8083,66.8168,66.74,66.7912,25761.0
2021-02-16 15:00:00,78.17,78.3,78.13,78.27,34692.0,66.7827,66.8937,66.7485,66.8681,34692.0
2021-02-16 15:10:00,78.27,78.27,78.15,78.17,34014.0,66.8681,66.8681,66.7656,66.7827,34014.0
2021-02-16 15:20:00,78.17,78.28,78.16,78.28,27614.0,66.7827,66.8767,66.7741,66.8767,27614.0
2021-02-16 15:30:00,78.28,78.3,78.2,78.25,48832.0,66.8767,66.8937,66.8083,66.851,48832.0
2021-02-16 15:40:00,78.28,78.3,78.17,78.2,58392.0,66.8767,66.8937,66.7827,66.8083,58392.0
2021-02-16 15:50:00,78.2,78.32,78.15,78.18,164072.0,66.8083,66.9108,66.7656,66.7912,164072.0
2021-02-17 09:30:00,78.49,78.78,78.22,78.59,93081.0,67.0561,67.3038,66.8254,67.1415,93081.0
2021-02-17 09:40:00,78.58,78.7,78.47,78.55,21973.0,67.133,67.2355,67.039,67.1073,21973.0
2021-02-17 09:50:00,78.54,78.68,78.3,78.35,24688.0,67.0988,67.2184,66.8937,66.9365,24688.0
2021-02-17 10:00:00,78.34,78.6,78.28,78.6,35717.0,66.9279,67.15,66.8767,67.15,35717.0
2021-02-17 10:10:00,78.59,78.88,78.52,78.88,61172.0,67.1415,67.3892,67.0817,67.3892,61172.0
2021-02-17 10:20:00,78.87,79.01,78.75,78.9,42301.0,67.3807,67.5003,67.2782,67.4063,42301.0
2021-02-17 10:30:00,78.87,79.35,78.87,79.11,53659.0,67.3807,67.7908,67.3807,67.5857,53659.0
2021-02-17 10:40:00,79.11,79.16,78.9,78.98,35036.0,67.5857,67.6285,67.4063,67.4747,35036.0
2021-02-17 10:50:00,78.98,79.04,78.7,78.71,27802.0,67.4747,67.5259,67.2355,67.244,27802.0
2021-02-17 11:00:00,78.71,78.81,78.64,78.65,23239.0,67.244,67.3294,67.1842,67.1928,23239.0
2021-02-17 11:10:00,78.64,78.69,78.52,78.68,24928.0,67.1842,67.2269,67.0817,67.2184,24928.0
2021-02-17 11:20:00,78.7,78.85,78.64,78.77,36118.0,67.2355,67.3636,67.1842,67.2953,36118.0
2021-02-17 11:30:00,78.75,78.75,78.61,78.67,31417.0,67.2782,67.2782,67.1586,67.2098,31417.0
2021-02-17 11:40:00,78.68,78.88,78.68,78.77,42654.0,67.2184,67.3892,67.2184,67.2953,42654.0
2021-02-17 11:50:00,78.77,78.85,78.67,78.75,38286.0,67.2953,67.3636,67.2098,67.2782,38286.0
2021-02-17 12:00:00,78.75,78.84,78.72,78.74,22173.0,67.2782,67.3551,67.2526,67.2696,22173.0
2021-02-17 12:10:00,78.73,78.88,78.72,78.85,21133.0,67.2611,67.3892,67.2526,67.3636,21133.0
2021-02-17 12:20:00,78.83,78.85,78.74,78.82,23369.0,67.3465,67.3636,67.2696,67.338,23369.0
2021-02-17 12:30:00,78.84,78.85,78.72,78.79,18483.0,67.3551,67.3636,67.2526,67.3124,18483.0
2021-02-17 12:40:00,78.78,78.82,78.72,78.75,17709.0,67.3038,67.338,67.2526,67.2782,17709.0
2021-02-17 12:50:00,78.74,78.78,78.65,78.71,17842.0,67.2696,67.3038,67.1928,67.244,17842.0
2021-02-17 13:00:00,78.72,78.72,78.59,78.59,13656.0,67.2526,67.2526,67.1415,67.1415,13656.0
2021-02-17 13:10:00,78.58,78.58,78.48,78.5,17219.0,67.133,67.133,67.0475,67.0646,17219.0
2021-02-17 13:20:00,78.5,78.61,78.47,78.54,10718.0,67.0646,67.1586,67.039,67.0988,10718.0
2021-02-17 13:30:00,78.51,78.51,78.42,78.46,17074.0,67.0731,67.0731,66.9963,67.0304,17074.0
2021-02-17 13:40:00,78.46,78.53,78.32,78.43,34141.0,67.0304,67.0902,66.9108,67.0048,34141.0
2021-02-17 13:50:00,78.45,78.53,78.34,78.36,12263.0,67.0219,67.0902,66.9279,66.945,12263.0
2021-02-17 14:00:00,78.35,78.48,78.34,78.42,11034.0,66.9365,67.0475,66.9279,66.9963,11034.0
2021-02-17 14:10:00,78.43,78.46,78.29,78.31,22583.0,67.0048,67.0304,66.8852,66.9023,22583.0
2021-02-17 14:20:00,78.32,78.42,78.3,78.31,18880.0,66.9108,66.9963,66.8937,66.9023,18880.0
2021-02-17 14:30:00,78.3,78.32,78.23,78.27,21110.0,66.8937,66.9108,66.8339,66.8681,21110.0
2021-02-17 14:40:00,78.29,78.42,78.29,78.4,19347.0,66.8852,66.9963,66.8852,66.9792,19347.0
2021-02-17 14:50:00,78.39,78.42,78.3,78.35,20893.0,66.9706,66.9963,66.8937,66.9365,20893.0
2021-02-17 15:00:00,78.37,78.4,78.3,78.31,31888.0,66.9535,66.9792,66.8937,66.9023,31888.0
2021-02-17 15:10:00,78.3,78.36,78.25,78.35,30748.0,66.8937,66.945,66.851,66.9365,30748.0
2021-02-17 15:20:00,78.35,78.38,78.28,78.37,36689.0,66.9365,66.9621,66.8767,66.9535,36689.0
2021-02-17 15:30:00,78.36,78.44,78.34,78.39,34261.0,66.945,67.0133,66.9279,66.9706,34261.0
2021-02-17 15:40:00,78.38,78.42,78.3,78.38,44287.0,66.9621,66.9963,66.8937,66.9621,44287.0
2021-02-17 15:50:00,78.39,78.61,78.38,78.48,172865.0,66.9706,67.1586,66.9621,67.0475,172865.0
2021-02-18 09:30:00,78.48,79.18,78.48,78.81,51898.0,67.0475,67.6455,67.0475,67.3294,51898.0
2021-02-18 09:40:00,78.84,79.2,78.84,79.2,28261.0,67.3551,67.6626,67.3551,67.6626,28261.0
2021-02-18 09:50:00,79.19,79.25,79.0,79.11,17092.0,67.6541,67.7053,67.4918,67.5857,17092.0
2021-02-18 10:00:00,79.07,79.09,78.86,79.01,22393.0,67.5516,67.5687,67.3722,67.5003,22393.0
2021-02-18 10:10:00,79.01,79.29,78.99,79.28,66317.0,67.5003,67.7395,67.4832,67.731,66317.0
2021-02-18 10:20:00,79.3,79.57,79.23,79.57,53679.0,67.7481,67.9787,67.6883,67.9787,53679.0
2021-02-18 10:30:00,79.56,79.9,79.45,79.9,55001.0,67.9702,68.2607,67.8762,68.2607,55001.0
2021-02-18 10:40:00,79.91,80.23,79.89,80.1,172275.0,68.2692,68.5426,68.2521,68.4315,172275.0
2021-02-18 10:50:00,80.09,80.32,80.03,80.21,65663.0,68.423,68.6195,68.3717,68.5255,65663.0
2021-02-18 11:00:00,80.22,80.22,80.06,80.16,89076.0,68.534,68.534,68.3974,68.4828,89076.0
2021-02-18 11:10:00,80.17,80.28,80.07,80.13,81597.0,68.4913,68.5853,68.4059,68.4572,81597.0
2021-02-18 11:20:00,80.16,80.25,80.11,80.13,33358.0,68.4828,68.5597,68.4401,68.4572,33358.0
2021-02-18 11:30:00,80.13,80.18,80.02,80.17,95502.0,68.4572,68.4999,68.3632,68.4913,95502.0
2021-02-18 11:40:00,80.16,80.21,79.97,80.09,27007.0,68.4828,68.5255,68.3205,68.423,27007.0
2021-02-18 11:50:00,80.1,80.16,80.08,80.12,23416.0,68.4315,68.4828,68.4144,68.4486,23416.0
2021-02-18 12:00:00,80.11,80.3,80.11,80.28,32333.0,68.4401,68.6024,68.4401,68.5853,32333.0
2021-02-18 12:10:00,80.27,80.46,80.23,80.43,26598.0,68.5768,68.7391,68.5426,68.7135,26598.0
2021-02-18 12:20:00,80.42,80.45,80.24,80.26,22913.0,68.7049,68.7305,68.5511,68.5682,22913.0
2021-02-18 12:30:00,80.28,80.39,80.26,80.36,20385.0,68.5853,68.6793,68.5682,68.6537,20385.0
2021-02-18 12:40:00,80.37,80.53,80.36,80.42,55510.0,68.6622,68.7989,68.6537,68.7049,55510.0
2021-02-18 12:50:00,80.42,80.43,80.32,80.41,14080.0,68.7049,68.7135,68.6195,68.6964,14080.0
2021-02-18 13:00:00,80.4,80.44,80.27,80.33,26070.0,68.6878,68.722,68.5768,68.628,26070.0
2021-02-18 13:10:00,80.33,80.48,80.32,80.39,16267.0,68.628,68.7562,68.6195,68.6793,16267.0
2021-02-18 13:20:00,80.41,80.47,80.31,80.46,24266.0,68.6964,68.7476,68.6109,68.7391,24266.0
2021-02-18 13:30:00,80.47,80.48,80.22,80.23,39617.0,68.7476,68.7562,68.534,68.5426,39617.0
2021-02-18 13:40:00,80.23,80.32,80.14,80.26,18210.0,68.5426,68.6195,68.4657,68.5682,18210.0
2021-02-18 13:50:00,80.25,80.33,80.18,80.29,19075.0,68.5597,68.628,68.4999,68.5938,19075.0
2021-02-18 14:00:00,80.29,80.45,80.27,80.36,26354.0,68.5938,68.7305,68.5768,68.6537,26354.0
2021-02-18 14:10:00,80.35,80.35,80.19,80.25,12688.0,68.6451,68.6451,68.5084,68.5597,12688.0
2021-02-18 14:20:00,80.26,80.34,80.2,80.27,33648.0,68.5682,68.6366,68.517,68.5768,33648.0
2021-02-18 14:30:00,80.28,80.62,80.27,80.61,59975.0,68.5853,68.8758,68.5768,68.8672,59975.0
2021-02-18 14:40:00,80.61,80.64,80.42,80.46,28959.0,68.8672,68.8929,68.7049,68.7391,28959.0
2021-02-18 14:50:00,80.47,80.54,80.41,80.49,49875.0,68.7476,68.8074,68.6964,68.7647,49875.0
2021-02-18 15:00:00,80.5,80.64,80.47,80.59,56545.0,68.7733,68.8929,68.7476,68.8501,56545.0
2021-02-18 15:10:00,80.59,80.61,80.51,80.52,62253.0,68.8501,68.8672,68.7818,68.7903,62253.0
2021-02-18 15:20:00,80.52,80.55,80.45,80.53,75635.0,68.7903,68.816,68.7305,68.7989,75635.0
2021-02-18 15:30:00,80.54,80.61,80.49,80.55,87415.0,68.8074,68.8672,68.7647,68.816,87415.0
2021-02-18 15:40:00,80.56,80.66,80.45,80.62,122788.0,68.8245,68.9099,68.7305,68.8758,122788.0
2021-02-18 15:50:00,80.62,80.69,80.45,80.49,409267.0,68.8758,68.9356,68.7305,68.7647,409267.0
2021-02-19 09:30:00,80.22,80.48,79.83,79.97,192029.0,68.534,68.7562,68.2009,68.3205,192029.0
2021-02-19 09:40:00,79.97,80.11,79.83,79.94,39656.0,68.3205,68.4401,68.2009,68.2948,39656.0
2021-02-19 09:50:00,79.96,80.21,79.96,80.03,25907.0,68.3119,68.5255,68.3119,68.3717,25907.0
2021-02-19 10:00:00,80.06,80.31,80.05,80.13,171351.0,68.3974,68.6109,68.3888,68.4572,171351.0
2021-02-19 10:10:00,80.13,80.14,79.66,79.68,52985.0,68.4572,68.4657,68.0556,68.0727,52985.0
2021-02-19 10:20:00,79.68,79.87,79.6,79.81,49478.0,68.0727,68.235,68.0044,68.1838,49478.0
2021-02-19 10:30:00,79.82,79.95,79.7,79.81,158196.0,68.1923,68.3034,68.0898,68.1838,158196.0
2021-02-19 10:40:00,79.81,80.0,79.61,79.62,87054.0,68.1838,68.3461,68.0129,68.0214,87054.0
2021-02-19 10:50:00,79.63,79.66,79.52,79.58,33258.0,68.03,68.0556,67.936,67.9873,33258.0
2021-02-19 11:00:00,79.6,79.63,79.36,79.51,29534.0,68.0044,68.03,67.7993,67.9275,29534.0
2021-02-19 11:10:00,79.52,79.58,79.51,79.56,16414.0,67.936,67.9873,67.9275,67.9702,16414.0
2021-02-19 11:20:00,79.51,79.52,79.31,79.38,23375.0,67.9275,67.936,67.7566,67.8164,23375.0
2021-02-19 11:30:00,79.39,79.43,79.28,79.34,25321.0,67.825,67.8591,67.731,67.7822,25321.0
2021-02-19 11:40:00,79.34,79.38,79.1,79.21,80259.0,67.7822,67.8164,67.5772,67.6712,80259.0
2021-02-19 11:50:00,79.21,79.45,79.21,79.34,22589.0,67.6712,67.8762,67.6712,67.7822,22589.0
2021-02-19 12:00:00,79.36,79.36,79.23,79.23,17187.0,67.7993,67.7993,67.6883,67.6883,17187.0
2021-02-19 12:10:00,79.25,79.28,79.05,79.06,20591.0,67.7053,67.731,67.5345,67.543,20591.0
2021-02-19 12:20:00,79.06,79.29,79.01,79.23,29458.0,67.543,67.7395,67.5003,67.6883,29458.0
2021-02-19 12:30:00,79.22,79.36,79.11,79.35,31765.0,67.6797,67.7993,67.5857,67.7908,31765.0
2021-02-19 12:40:00,79.34,79.57,79.32,79.46,31073.0,67.7822,67.9787,67.7652,67.8848,31073.0
2021-02-19 12:50:00,79.44,79.49,79.35,79.37,38899.0,67.8677,67.9104,67.7908,67.8079,38899.0
2021-02-19 13:00:00,79.38,79.39,79.24,79.24,17891.0,67.8164,67.825,67.6968,67.6968,17891.0
2021-02-19 13:10:00,79.23,79.25,79.15,79.2,18309.0,67.6883,67.7053,67.6199,67.6626,18309.0
2021-02-19 13:20:00,79.2,79.21,79.05,79.11,20490.0,67.6626,67.6712,67.5345,67.5857,20490.0
2021-02-19 13:30:00,79.1,79.12,78.99,79.12,68496.0,67.5772,67.5943,67.4832,67.5943,68496.0
2021-02-19 13:40:00,79.13,79.37,79.07,79.34,20166.0,67.6028,67.8079,67.5516,67.7822,20166.0
2021-02-19 13:50:00,79.34,79.42,79.24,79.42,70523.0,67.7822,67.8506,67.6968,67.8506,70523.0
2021-02-19 14:00:00,79.41,79.51,79.38,79.42,57340.0,67.842,67.9275,67.8164,67.8506,57340.0
2021-02-19 14:10:00,79.41,79.62,79.41,79.54,24606.0,67.842,68.0214,67.842,67.9531,24606.0
2021-02-19 14:20:00,79.54,79.54,79.16,79.16,46602.0,67.9531,67.9531,67.6285,67.6285,46602.0
2021-02-19 14:30:00,79.15,79.24,79.02,79.03,36146.0,67.6199,67.6968,67.5089,67.5174,36146.0
2021-02-19 14:40:00,79.03,79.08,78.94,78.98,30246.0,67.5174,67.5601,67.4405,67.4747,30246.0
2021-02-19 14:50:00,78.98,79.04,78.87,78.9,35434.0,67.4747,67.5259,67.3807,67.4063,35434.0
2021-02-19 15:00:00,78.89,79.01,78.84,78.94,38760.0,67.3978,67.5003,67.3551,67.4405,38760.0
2021-02-19 15:10:00,78.94,79.0,78.79,78.8,52921.0,67.4405,67.4918,67.3124,67.3209,52921.0
2021-02-19 15:20:00,78.79,78.91,78.72,78.91,55676.0,67.3124,67.4149,67.2526,67.4149,55676.0
2021-02-19 15:30:00,78.91,79.13,78.9,79.12,68932.0,67.4149,67.6028,67.4063,67.5943,68932.0
2021-02-19 15:40:00,79.12,79.21,78.99,79.19,80599.0,67.5943,67.6712,67.4832,67.6541,80599.0
2021-02-19 15:50:00,79.22,79.3,79.06,79.09,198574.0,67.6797,67.7481,67.543,67.5687,198574.0
2021-02-22 09:30:00,78.8,79.06,78.35,78.55,81105.0,67.3209,67.543,66.9365,67.1073,81105.0
2021-02-22 09:40:00,78.6,78.63,78.18,78.19,39857.0,67.15,67.1757,66.7912,66.7998,39857.0
2021-02-22 09:50:00,78.19,78.26,77.86,77.89,53931.0,66.7998,66.8596,66.5178,66.5435,53931.0
2021-02-22 10:00:00,77.86,77.91,77.47,77.47,71037.0,66.5178,66.5606,66.1846,66.1846,71037.0
2021-02-22 10:10:00,77.49,77.5,77.08,77.16,90624.0,66.2017,66.2103,65.8515,65.9198,90624.0
2021-02-22 10:20:00,77.15,77.24,76.96,77.12,104134.0,65.9113,65.9882,65.7489,65.8856,104134.0
2021-02-22 10:30:00,77.13,77.16,76.85,77.05,77496.0,65.8942,65.9198,65.655,65.8258,77496.0
2021-02-22 10:40:00,77.04,77.11,76.87,76.92,28934.0,65.8173,65.8771,65.6721,65.7148,28934.0
2021-02-22 10:50:00,76.92,77.01,76.72,76.77,40314.0,65.7148,65.7917,65.5439,65.5866,40314.0
2021-02-22 11:00:00,76.74,76.78,76.63,76.65,47032.0,65.561,65.5952,65.467,65.4841,47032.0
2021-02-22 11:10:00,76.67,76.67,76.46,76.46,44148.0,65.5012,65.5012,65.3218,65.3218,44148.0
2021-02-22 11:20:00,76.47,76.63,76.42,76.58,35776.0,65.3303,65.467,65.2876,65.4243,35776.0
2021-02-22 11:30:00,76.61,76.78,76.39,76.44,47393.0,65.4499,65.5952,65.262,65.3047,47393.0
2021-02-22 11:40:00,76.44,76.46,76.26,76.28,76615.0,65.3047,65.3218,65.1509,65.168,76615.0
2021-02-22 11:50:00,76.28,76.29,76.02,76.03,39117.0,65.168,65.1765,64.9459,64.9544,39117.0
2021-02-22 12:00:00,76.03,76.06,75.93,76.02,62718.0,64.9544,64.98,64.869,64.9459,62718.0
2021-02-22 12:10:00,76.04,76.1,75.92,76.02,33966.0,64.963,65.0142,64.8604,64.9459,33966.0
2021-02-22 12:20:00,76.0,76.01,75.73,75.73,48487.0,64.9288,64.9373,64.6981,64.6981,48487.0
2021-02-22 12:30:00,75.74,75.92,75.74,75.85,59076.0,64.7067,64.8604,64.7067,64.8006,59076.0
2021-02-22 12:40:00,75.86,75.87,75.64,75.65,63002.0,64.8092,64.8177,64.6212,64.6298,63002.0
2021-02-22 12:50:00,75.66,75.66,75.53,75.58,34237.0,64.6383,64.6383,64.5273,64.57,34237.0
2021-02-22 13:00:00,75.59,75.64,75.56,75.59,52572.0,64.5785,64.6212,64.5529,64.5785,52572.0
2021-02-22 13:10:00,75.58,75.73,75.42,75.69,58729.0,64.57,64.6981,64.4333,64.6639,58729.0
2021-02-22 13:20:00,75.74,75.95,75.71,75.95,55053.0,64.7067,64.8861,64.681,64.8861,55053.0
2021-02-22 13:30:00,75.95,76.21,75.94,76.16,32449.0,64.8861,65.1082,64.8775,65.0655,32449.0
2021-02-22 13:40:00,76.17,76.23,76.04,76.07,34132.0,65.074,65.1253,64.963,64.9886,34132.0
2021-02-22 13:50:00,76.08,76.13,75.93,75.95,21253.0,64.9971,65.0399,64.869,64.8861,21253.0
2021-02-22 14:00:00,75.97,75.99,75.8,75.81,16888.0,64.9032,64.9202,64.7579,64.7665,16888.0
2021-02-22 14:10:00,75.82,75.89,75.8,75.81,30566.0,64.775,64.8348,64.7579,64.7665,30566.0
2021-02-22 14:20:00,75.81,76.14,75.81,76.14,21715.0,64.7665,65.0484,64.7665,65.0484,21715.0
2021-02-22 14:30:00,76.15,76.23,76.09,76.21,44547.0,65.0569,65.1253,65.0057,65.1082,44547.0
2021-02-22 14:40:00,76.2,76.47,76.17,76.45,33562.0,65.0997,65.3303,65.074,65.3132,33562.0
2021-02-22 14:50:00,76.46,76.55,76.41,76.48,40337.0,65.3218,65.3987,65.2791,65.3389,40337.0
2021-02-22 15:00:00,76.49,76.5,76.37,76.41,26875.0,65.3474,65.356,65.2449,65.2791,26875.0
2021-02-22 15:10:00,76.4,76.45,76.26,76.41,48210.0,65.2705,65.3132,65.1509,65.2791,48210.0
2021-02-22 15:20:00,76.39,76.88,76.39,76.85,55872.0,65.262,65.6806,65.262,65.655,55872.0
2021-02-22 15:30:00,76.85,77.01,76.84,76.87,64662.0,65.655,65.7917,65.6464,65.6721,64662.0
2021-02-22 15:40:00,76.88,76.91,76.78,76.9,59608.0,65.6806,65.7062,65.5952,65.6977,59608.0
2021-02-22 15:50:00,76.86,76.89,76.6,76.79,248274.0,65.6635,65.6891,65.4414,65.6037,248274.0
2021-02-23 09:30:00,77.15,78.05,77.06,77.9,139538.0,65.9113,66.6802,65.8344,66.552,139538.0
2021-02-23 09:40:00,77.9,78.76,77.86,78.54,95575.0,66.552,67.2867,66.5178,67.0988,95575.0
2021-02-23 09:50:00,78.48,78.48,77.09,77.19,72326.0,67.0475,67.0475,65.86,65.9454,72326.0
2021-02-23 10:00:00,77.16,77.43,77.04,77.3,127975.0,65.9198,66.1505,65.8173,66.0394,127975.0
2021-02-23 10:10:00,77.34,77.7,77.28,77.63,89331.0,66.0736,66.3811,66.0223,66.3213,89331.0
2021-02-23 10:20:00,77.62,77.67,77.05,77.18,53909.0,66.3128,66.3555,65.8258,65.9369,53909.0
2021-02-23 10:30:00,77.18,77.5,77.18,77.23,33012.0,65.9369,66.2103,65.9369,65.9796,33012.0
2021-02-23 10:40:00,77.22,77.22,76.98,76.98,52937.0,65.9711,65.9711,65.766,65.766,52937.0
2021-02-23 10:50:00,76.99,77.46,76.98,77.28,109458.0,65.7746,66.1761,65.766,66.0223,109458.0
2021-02-23 11:00:00,77.25,77.36,76.94,76.98,98061.0,65.9967,66.0907,65.7319,65.766,98061.0
2021-02-23 11:10:00,76.98,77.48,76.97,77.46,75737.0,65.766,66.1932,65.7575,66.1761,75737.0
2021-02-23 11:20:00,77.46,77.66,77.43,77.55,42065.0,66.1761,66.347,66.1505,66.253,42065.0
2021-02-23 11:30:00,77.54,77.61,77.46,77.55,56956.0,66.2445,66.3043,66.1761,66.253,56956.0
2021-02-23 11:40:00,77.56,77.65,77.5,77.64,27214.0,66.2615,66.3384,66.2103,66.3299,27214.0
2021-02-23 11:50:00,77.61,77.65,77.46,77.51,27112.0,66.3043,66.3384,66.1761,66.2188,27112.0
2021-02-23 12:00:00,77.5,77.5,77.13,77.18,43314.0,66.2103,66.2103,65.8942,65.9369,43314.0
2021-02-23 12:10:00,77.18,77.37,77.17,77.21,183411.0,65.9369,66.0992,65.9284,65.9625,183411.0
2021-02-23 12:20:00,77.22,77.34,77.19,77.31,18642.0,65.9711,66.0736,65.9454,66.048,18642.0
2021-02-23 12:30:00,77.31,77.33,77.19,77.19,39014.0,66.048,66.065,65.9454,65.9454,39014.0
2021-02-23 12:40:00,77.21,77.54,77.21,77.54,40749.0,65.9625,66.2445,65.9625,66.2445,40749.0
2021-02-23 12:50:00,77.53,77.79,77.48,77.61,52898.0,66.2359,66.458,66.1932,66.3043,52898.0
2021-02-23 13:00:00,77.6,77.84,77.58,77.75,31708.0,66.2957,66.5007,66.2786,66.4239,31708.0
2021-02-23 13:10:00,77.77,77.85,77.7,77.74,19817.0,66.4409,66.5093,66.3811,66.4153,19817.0
2021-02-23 13:20:00,77.79,77.93,77.7,77.84,21071.0,66.458,66.5776,66.3811,66.5007,21071.0
2021-02-23 13:30:00,77.83,77.91,77.7,77.81,14196.0,66.4922,66.5606,66.3811,66.4751,14196.0
2021-02-23 13:40:00,77.84,77.99,77.78,77.9,45271.0,66.5007,66.6289,66.4495,66.552,45271.0
2021-02-23 13:50:00,77.9,77.99,77.83,77.97,41806.0,66.552,66.6289,66.4922,66.6118,41806.0
2021-02-23 14:00:00,77.96,77.99,77.87,77.94,36840.0,66.6033,66.6289,66.5264,66.5862,36840.0
2021-02-23 14:10:00,77.94,78.14,77.89,78.13,36527.0,66.5862,66.757,66.5435,66.7485,36527.0
2021-02-23 14:20:00,78.11,78.22,78.02,78.08,43385.0,66.7314,66.8254,66.6545,66.7058,43385.0
2021-02-23 14:30:00,78.09,78.13,77.98,78.09,27510.0,66.7143,66.7485,66.6204,66.7143,27510.0
2021-02-23 14:40:00,78.07,78.11,78.04,78.1,25880.0,66.6972,66.7314,66.6716,66.7229,25880.0
2021-02-23 14:50:00,78.1,78.26,78.06,78.2,54001.0,66.7229,66.8596,66.6887,66.8083,54001.0
2021-02-23 15:00:00,78.19,78.24,78.13,78.16,66364.0,66.7998,66.8425,66.7485,66.7741,66364.0
2021-02-23 15:10:00,78.17,78.17,77.97,77.99,46190.0,66.7827,66.7827,66.6118,66.6289,46190.0
2021-02-23 15:20:00,77.99,78.23,77.93,78.19,72720.0,66.6289,66.8339,66.5776,66.7998,72720.0
2021-02-23 15:30:00,78.19,78.35,78.09,78.23,82039.0,66.7998,66.9365,66.7143,66.8339,82039.0
2021-02-23 15:40:00,78.23,78.29,78.1,78.19,81023.0,66.8339,66.8852,66.7229,66.7998,81023.0
2021-02-23 15:50:00,78.17,78.46,78.05,78.09,320411.0,66.7827,67.0304,66.6802,66.7143,320411.0
2021-02-24 09:30:00,78.17,78.25,76.85,77.11,129721.0,66.7827,66.851,65.655,65.8771,129721.0
2021-02-24 09:40:00,77.13,77.5,76.92,77.41,65089.0,65.8942,66.2103,65.7148,66.1334,65089.0
2021-02-24 09:50:00,77.41,77.53,77.32,77.45,50167.0,66.1334,66.2359,66.0565,66.1676,50167.0
2021-02-24 10:00:00,77.4,77.8,77.37,77.59,45669.0,66.1248,66.4666,66.0992,66.2872,45669.0
2021-02-24 10:10:00,77.57,77.86,77.53,77.69,42984.0,66.2701,66.5178,66.2359,66.3726,42984.0
2021-02-24 10:20:00,77.69,77.86,77.69,77.83,31804.0,66.3726,66.5178,66.3726,66.4922,31804.0
2021-02-24 10:30:00,77.83,77.9,77.47,77.48,40591.0,66.4922,66.552,66.1846,66.1932,40591.0
2021-02-24 10:40:00,77.49,77.67,77.37,77.42,36010.0,66.2017,66.3555,66.0992,66.1419,36010.0
2021-02-24 10:50:00,77.42,77.48,77.33,77.38,38855.0,66.1419,66.1932,66.065,66.1078,38855.0
2021-02-24 11:00:00,77.38,77.49,77.37,77.38,36134.0,66.1078,66.2017,66.0992,66.1078,36134.0
2021-02-24 11:10:00,77.38,77.44,77.13,77.13,35562.0,66.1078,66.159,65.8942,65.8942,35562.0
2021-02-24 11:20:00,77.14,77.26,77.12,77.2,25697.0,65.9027,66.0052,65.8856,65.954,25697.0
2021-02-24 11:30:00,77.17,77.22,77.12,77.17,24237.0,65.9284,65.9711,65.8856,65.9284,24237.0
2021-02-24 11:40:00,77.18,77.26,77.06,77.06,25784.0,65.9369,66.0052,65.8344,65.8344,25784.0
2021-02-24 11:50:00,77.04,77.24,77.02,77.2,18701.0,65.8173,65.9882,65.8002,65.954,18701.0
2021-02-24 12:00:00,77.2,77.34,77.19,77.23,23448.0,65.954,66.0736,65.9454,65.9796,23448.0
2021-02-24 12:10:00,77.23,77.32,77.21,77.32,26302.0,65.9796,66.0565,65.9625,66.0565,26302.0
2021-02-24 12:20:00,77.32,77.35,77.19,77.2,26291.0,66.0565,66.0821,65.9454,65.954,26291.0
2021-02-24 12:30:00,77.21,77.31,77.2,77.27,22357.0,65.9625,66.048,65.954,66.0138,22357.0
2021-02-24 12:40:00,77.28,77.39,77.24,77.38,24302.0,66.0223,66.1163,65.9882,66.1078,24302.0
2021-02-24 12:50:00,77.39,77.39,77.29,77.38,22422.0,66.1163,66.1163,66.0309,66.1078,22422.0
2021-02-24 13:00:00,77.39,77.48,77.36,77.39,25506.0,66.1163,66.1932,66.0907,66.1163,25506.0
2021-02-24 13:10:00,77.38,77.51,77.37,77.45,24522.0,66.1078,66.2188,66.0992,66.1676,24522.0
2021-02-24 13:20:00,77.45,77.59,77.44,77.53,67288.0,66.1676,66.2872,66.159,66.2359,67288.0
2021-02-24 13:30:00,77.54,77.75,77.5,77.66,26333.0,66.2445,66.4239,66.2103,66.347,26333.0
2021-02-24 13:40:00,77.66,77.72,77.55,77.65,25342.0,66.347,66.3982,66.253,66.3384,25342.0
2021-02-24 13:50:00,77.63,77.7,77.57,77.64,29571.0,66.3213,66.3811,66.2701,66.3299,29571.0
2021-02-24 14:00:00,77.65,77.75,77.64,77.75,26175.0,66.3384,66.4239,66.3299,66.4239,26175.0
2021-02-24 14:10:00,77.75,77.81,77.66,77.73,52492.0,66.4239,66.4751,66.347,66.4068,52492.0
2021-02-24 14:20:00,77.74,77.75,77.52,77.55,30075.0,66.4153,66.4239,66.2274,66.253,30075.0
2021-02-24 14:30:00,77.55,77.59,77.48,77.52,43969.0,66.253,66.2872,66.1932,66.2274,43969.0
2021-02-24 14:40:00,77.53,77.54,77.43,77.46,53794.0,66.2359,66.2445,66.1505,66.1761,53794.0
2021-02-24 14:50:00,77.47,77.48,77.37,77.44,43409.0,66.1846,66.1932,66.0992,66.159,43409.0
2021-02-24 15:00:00,77.45,77.59,77.43,77.58,86145.0,66.1676,66.2872,66.1505,66.2786,86145.0
2021-02-24 15:10:00,77.59,77.59,77.41,77.45,111974.0,66.2872,66.2872,66.1334,66.1676,111974.0
2021-02-24 15:20:00,77.45,77.49,77.27,77.37,126243.0,66.1676,66.2017,66.0138,66.0992,126243.0
2021-02-24 15:30:00,77.37,77.42,77.2,77.37,149842.0,66.0992,66.1419,65.954,66.0992,149842.0
2021-02-24 15:40:00,77.38,77.38,77.19,77.23,166537.0,66.1078,66.1078,65.9454,65.9796,166537.0
2021-02-24 15:50:00,77.24,77.31,77.05,77.1,361501.0,65.9882,66.048,65.8258,65.8685,361501.0
2021-02-25 09:30:00,78.05,78.06,77.23,77.68,103296.0,66.6802,66.6887,65.9796,66.3641,103296.0
2021-02-25 09:40:00,77.72,77.92,77.52,77.61,49576.0,66.3982,66.5691,66.2274,66.3043,49576.0
2021-02-25 09:50:00,77.61,77.69,77.06,77.18,157804.0,66.3043,66.3726,65.8344,65.9369,157804.0
2021-02-25 10:00:00,77.18,77.18,76.56,76.63,92720.0,65.9369,65.9369,65.4072,65.467,92720.0
2021-02-25 10:10:00,76.63,77.35,76.59,77.18,58600.0,65.467,66.0821,65.4328,65.9369,58600.0
2021-02-25 10:20:00,77.17,77.2,76.71,76.73,224175.0,65.9284,65.954,65.5354,65.5524,224175.0
2021-02-25 10:30:00,76.73,76.95,76.66,76.87,48873.0,65.5524,65.7404,65.4926,65.6721,48873.0
2021-02-25 10:40:00,76.83,76.86,76.63,76.77,57270.0,65.6379,65.6635,65.467,65.5866,57270.0
2021-02-25 10:50:00,76.77,76.9,76.63,76.75,54600.0,65.5866,65.6977,65.467,65.5695,54600.0
2021-02-25 11:00:00,76.75,76.92,76.71,76.81,24906.0,65.5695,65.7148,65.5354,65.6208,24906.0
2021-02-25 11:10:00,76.78,76.85,76.73,76.77,24593.0,65.5952,65.655,65.5524,65.5866,24593.0
2021-02-25 11:20:00,76.8,76.88,76.58,76.62,50366.0,65.6122,65.6806,65.4243,65.4585,50366.0
2021-02-25 11:30:00,76.6,76.73,76.56,76.63,51304.0,65.4414,65.5524,65.4072,65.467,51304.0
2021-02-25 11:40:00,76.62,76.67,76.52,76.52,36879.0,65.4585,65.5012,65.373,65.373,36879.0
2021-02-25 11:50:00,76.52,76.55,76.38,76.47,34415.0,65.373,65.3987,65.2534,65.3303,34415.0
2021-02-25 12:00:00,76.45,76.54,76.37,76.51,26362.0,65.3132,65.3901,65.2449,65.3645,26362.0
2021-02-25 12:10:00,76.5,76.5,76.31,76.37,43767.0,65.356,65.356,65.1936,65.2449,43767.0
2021-02-25 12:20:00,76.38,76.44,76.17,76.41,48128.0,65.2534,65.3047,65.074,65.2791,48128.0
2021-02-25 12:30:00,76.34,76.4,76.07,76.16,69749.0,65.2193,65.2705,64.9886,65.0655,69749.0
2021-02-25 12:40:00,76.15,76.29,76.13,76.2,40236.0,65.0569,65.1765,65.0399,65.0997,40236.0
2021-02-25 12:50:00,76.17,76.24,75.97,75.99,90179.0,65.074,65.1338,64.9032,64.9202,90179.0
2021-02-25 13:00:00,75.97,76.15,75.73,76.09,90129.0,64.9032,65.0569,64.6981,65.0057,90129.0
2021-02-25 13:10:00,76.12,76.19,76.01,76.19,28186.0,65.0313,65.0911,64.9373,65.0911,28186.0
2021-02-25 13:20:00,76.2,76.33,76.17,76.19,53332.0,65.0997,65.2107,65.074,65.0911,53332.0
2021-02-25 13:30:00,76.17,76.24,76.05,76.16,68864.0,65.074,65.1338,64.9715,65.0655,68864.0
2021-02-25 13:40:00,76.19,76.23,76.13,76.19,49946.0,65.0911,65.1253,65.0399,65.0911,49946.0
2021-02-25 13:50:00,76.21,76.21,76.1,76.15,45021.0,65.1082,65.1082,65.0142,65.0569,45021.0
2021-02-25 14:00:00,76.13,76.36,76.06,76.36,60027.0,65.0399,65.2363,64.98,65.2363,60027.0
2021-02-25 14:10:00,76.39,76.45,76.24,76.42,57590.0,65.262,65.3132,65.1338,65.2876,57590.0
2021-02-25 14:20:00,76.41,76.58,76.41,76.5,39026.0,65.2791,65.4243,65.2791,65.356,39026.0
2021-02-25 14:30:00,76.5,76.51,76.26,76.28,59123.0,65.356,65.3645,65.1509,65.168,59123.0
2021-02-25 14:40:00,76.28,76.4,76.2,76.28,32166.0,65.168,65.2705,65.0997,65.168,32166.0
2021-02-25 14:50:00,76.27,76.33,76.21,76.33,48890.0,65.1595,65.2107,65.1082,65.2107,48890.0
2021-02-25 15:00:00,76.31,76.33,76.14,76.17,54507.0,65.1936,65.2107,65.0484,65.074,54507.0
2021-02-25 15:10:00,76.17,76.37,76.1,76.13,82050.0,65.074,65.2449,65.0142,65.0399,82050.0
2021-02-25 15:20:00,76.13,76.2,76.04,76.17,59851.0,65.0399,65.0997,64.963,65.074,59851.0
2021-02-25 15:30:00,76.17,76.21,76.04,76.21,89305.0,65.074,65.1082,64.963,65.1082,89305.0
2021-02-25 15:40:00,76.2,76.5,76.11,76.5,89896.0,65.0997,65.356,65.0228,65.356,89896.0
2021-02-25 15:50:00,76.49,76.54,76.17,76.3,388744.0,65.3474,65.3901,65.074,65.1851,388744.0
2021-02-26 09:30:00,76.5,76.61,76.02,76.27,88224.0,65.356,65.4499,64.9459,65.1595,88224.0
2021-02-26 09:40:00,76.29,76.9,76.25,76.83,60507.0,65.1765,65.6977,65.1424,65.6379,60507.0
2021-02-26 09:50:00,76.83,77.23,76.71,77.13,56610.0,65.6379,65.9796,65.5354,65.8942,56610.0
2021-02-26 10:00:00,77.16,77.32,76.87,77.23,42597.0,65.9198,66.0565,65.6721,65.9796,42597.0
2021-02-26 10:10:00,77.26,77.33,77.18,77.27,43100.0,66.0052,66.065,65.9369,66.0138,43100.0
2021-02-26 10:20:00,77.27,77.27,76.77,76.81,49018.0,66.0138,66.0138,65.5866,65.6208,49018.0
2021-02-26 10:30:00,76.82,76.92,76.63,76.91,60972.0,65.6293,65.7148,65.467,65.7062,60972.0
2021-02-26 10:40:00,76.91,77.12,76.85,76.92,46065.0,65.7062,65.8856,65.655,65.7148,46065.0
2021-02-26 10:50:00,76.92,77.04,76.82,76.88,32345.0,65.7148,65.8173,65.6293,65.6806,32345.0
2021-02-26 11:00:00,76.89,77.02,76.85,76.97,40314.0,65.6891,65.8002,65.655,65.7575,40314.0
2021-02-26 11:10:00,76.96,76.97,76.65,76.67,49265.0,65.7489,65.7575,65.4841,65.5012,49265.0
2021-02-26 11:20:00,76.67,76.68,76.18,76.25,45844.0,65.5012,65.5097,65.0826,65.1424,45844.0
2021-02-26 11:30:00,76.25,76.54,76.19,76.49,31921.0,65.1424,65.3901,65.0911,65.3474,31921.0
2021-02-26 11:40:00,76.44,76.65,76.41,76.63,36891.0,65.3047,65.4841,65.2791,65.467,36891.0
2021-02-26 11:50:00,76.64,76.83,76.59,76.64,25190.0,65.4756,65.6379,65.4328,65.4756,25190.0
2021-02-26 12:00:00,76.67,76.91,76.55,76.91,38804.0,65.5012,65.7062,65.3987,65.7062,38804.0
2021-02-26 12:10:00,76.92,77.08,76.76,76.82,54184.0,65.7148,65.8515,65.5781,65.6293,54184.0
2021-02-26 12:20:00,76.83,76.9,76.72,76.81,50081.0,65.6379,65.6977,65.5439,65.6208,50081.0
2021-02-26 12:30:00,76.82,76.82,76.51,76.52,38397.0,65.6293,65.6293,65.3645,65.373,38397.0
2021-02-26 12:40:00,76.54,76.7,76.5,76.65,52085.0,65.3901,65.5268,65.356,65.4841,52085.0
2021-02-26 12:50:00,76.65,76.67,76.5,76.54,23364.0,65.4841,65.5012,65.356,65.3901,23364.0
2021-02-26 13:00:00,76.53,76.63,76.47,76.59,55406.0,65.3816,65.467,65.3303,65.4328,55406.0
2021-02-26 13:10:00,76.59,76.64,76.49,76.64,27221.0,65.4328,65.4756,65.3474,65.4756,27221.0
2021-02-26 13:20:00,76.63,76.73,76.56,76.57,28224.0,65.467,65.5524,65.4072,65.4158,28224.0
2021-02-26 13:30:00,76.6,76.6,76.48,76.54,42622.0,65.4414,65.4414,65.3389,65.3901,42622.0
2021-02-26 13:40:00,76.53,76.59,76.21,76.26,36272.0,65.3816,65.4328,65.1082,65.1509,36272.0
2021-02-26 13:50:00,76.27,76.4,76.24,76.31,33534.0,65.1595,65.2705,65.1338,65.1936,33534.0
2021-02-26 14:00:00,76.29,76.42,76.21,76.25,50170.0,65.1765,65.2876,65.1082,65.1424,50170.0
2021-02-26 14:10:00,76.25,76.27,75.97,75.97,93085.0,65.1424,65.1595,64.9032,64.9032,93085.0
2021-02-26 14:20:00,75.99,76.01,75.78,75.85,79073.0,64.9202,64.9373,64.7408,64.8006,79073.0
2021-02-26 14:30:00,75.83,75.95,75.69,75.71,69370.0,64.7836,64.8861,64.6639,64.681,69370.0
2021-02-26 14:40:00,75.71,76.0,75.71,75.96,38370.0,64.681,64.9288,64.681,64.8946,38370.0
2021-02-26 14:50:00,75.95,75.95,75.68,75.75,208399.0,64.8861,64.8861,64.6554,64.7152,208399.0
2021-02-26 15:00:00,75.75,76.0,75.73,75.99,51126.0,64.7152,64.9288,64.6981,64.9202,51126.0
2021-02-26 15:10:00,75.97,75.97,75.82,75.85,40588.0,64.9032,64.9032,64.775,64.8006,40588.0
2021-02-26 15:20:00,75.86,75.87,75.59,75.62,41651.0,64.8092,64.8177,64.5785,64.6041,41651.0
2021-02-26 15:30:00,75.61,75.64,75.28,75.36,55765.0,64.5956,64.6212,64.3137,64.382,55765.0
2021-02-26 15:40:00,75.34,75.67,75.31,75.67,87481.0,64.3649,64.6469,64.3393,64.6469,87481.0
2021-02-26 15:50:00,75.66,75.66,74.8,74.83,550873.0,64.6383,64.6383,63.9036,63.9292,550873.0
2021-03-01 09:30:00,75.3,76.35,75.3,76.18,131084.0,64.3308,65.2278,64.3308,65.0826,131084.0
2021-03-01 09:40:00,76.18,76.56,75.99,76.51,35001.0,65.0826,65.4072,64.9202,65.3645,35001.0
2021-03-01 09:50:00,76.53,76.74,76.37,76.52,46404.0,65.3816,65.561,65.2449,65.373,46404.0
2021-03-01 10:00:00,76.55,76.67,76.42,76.55,42241.0,65.3987,65.5012,65.2876,65.3987,42241.0
2021-03-01 10:10:00,76.56,76.76,76.39,76.68,45562.0,65.4072,65.5781,65.262,65.5097,45562.0
2021-03-01 10:20:00,76.69,77.01,76.61,76.87,41942.0,65.5183,65.7917,65.4499,65.6721,41942.0
2021-03-01 10:30:00,76.87,76.99,76.75,76.95,34183.0,65.6721,65.7746,65.5695,65.7404,34183.0
2021-03-01 10:40:00,76.97,77.09,76.86,77.08,43001.0,65.7575,65.86,65.6635,65.8515,43001.0
2021-03-01 10:50:00,77.07,77.24,77.05,77.15,33558.0,65.8429,65.9882,65.8258,65.9113,33558.0
2021-03-01 11:00:00,77.13,77.16,76.95,77.1,32712.0,65.8942,65.9198,65.7404,65.8685,32712.0
2021-03-01 11:10:00,77.13,77.22,77.04,77.22,35439.0,65.8942,65.9711,65.8173,65.9711,35439.0
2021-03-01 11:20:00,77.2,77.34,77.0,77.07,32955.0,65.954,66.0736,65.7831,65.8429,32955.0
2021-03-01 11:30:00,77.07,77.14,77.02,77.1,26184.0,65.8429,65.9027,65.8002,65.8685,26184.0
2021-03-01 11:40:00,77.08,77.11,76.99,77.02,24383.0,65.8515,65.8771,65.7746,65.8002,24383.0
2021-03-01 11:50:00,77.06,77.24,77.01,77.2,20773.0,65.8344,65.9882,65.7917,65.954,20773.0
2021-03-01 12:00:00,77.2,77.47,77.2,77.41,39032.0,65.954,66.1846,65.954,66.1334,39032.0
2021-03-01 12:10:00,77.4,77.5,77.36,77.46,41571.0,66.1248,66.2103,66.0907,66.1761,41571.0
2021-03-01 12:20:00,77.46,77.6,77.41,77.54,38853.0,66.1761,66.2957,66.1334,66.2445,38853.0
2021-03-01 12:30:00,77.54,77.54,77.34,77.36,40585.0,66.2445,66.2445,66.0736,66.0907,40585.0
2021-03-01 12:40:00,77.35,77.44,77.33,77.36,33659.0,66.0821,66.159,66.065,66.0907,33659.0
2021-03-01 12:50:00,77.37,77.38,77.15,77.22,32959.0,66.0992,66.1078,65.9113,65.9711,32959.0
2021-03-01 13:00:00,77.2,77.23,77.1,77.17,20010.0,65.954,65.9796,65.8685,65.9284,20010.0
2021-03-01 13:10:00,77.18,77.19,77.08,77.09,28022.0,65.9369,65.9454,65.8515,65.86,28022.0
2021-03-01 13:20:00,77.1,77.14,77.07,77.11,26482.0,65.8685,65.9027,65.8429,65.8771,26482.0
2021-03-01 13:30:00,77.12,77.35,77.11,77.3,38263.0,65.8856,66.0821,65.8771,66.0394,38263.0
2021-03-01 13:40:00,77.32,77.33,77.24,77.3,35351.0,66.0565,66.065,65.9882,66.0394,35351.0
2021-03-01 13:50:00,77.32,77.43,77.29,77.32,34091.0,66.0565,66.1505,66.0309,66.0565,34091.0
2021-03-01 14:00:00,77.32,77.58,77.29,77.5,55275.0,66.0565,66.2786,66.0309,66.2103,55275.0
2021-03-01 14:10:00,77.51,77.51,77.4,77.42,51212.0,66.2188,66.2188,66.1248,66.1419,51212.0
2021-03-01 14:20:00,77.42,77.45,77.23,77.26,42898.0,66.1419,66.1676,65.9796,66.0052,42898.0
2021-03-01 14:30:00,77.27,77.3,77.05,77.08,43359.0,66.0138,66.0394,65.8258,65.8515,43359.0
2021-03-01 14:40:00,77.08,77.23,77.06,77.2,47737.0,65.8515,65.9796,65.8344,65.954,47737.0
2021-03-01 14:50:00,77.19,77.21,77.11,77.15,31556.0,65.9454,65.9625,65.8771,65.9113,31556.0
2021-03-01 15:00:00,77.16,77.17,77.06,77.09,37120.0,65.9198,65.9284,65.8344,65.86,37120.0
2021-03-01 15:10:00,77.09,77.17,76.92,77.13,50693.0,65.86,65.9284,65.7148,65.8942,50693.0
2021-03-01 15:20:00,77.13,77.21,76.97,76.99,43253.0,65.8942,65.9625,65.7575,65.7746,43253.0
2021-03-01 15:30:00,76.99,76.99,76.65,76.66,47676.0,65.7746,65.7746,65.4841,65.4926,47676.0
2021-03-01 15:40:00,76.66,76.7,76.48,76.5,61751.0,65.4926,65.5268,65.3389,65.356,61751.0
2021-03-01 15:50:00,76.51,76.75,76.51,76.7,277599.0,65.3645,65.5695,65.3645,65.5268,277599.0
2021-03-02 09:30:00,76.86,77.05,76.41,76.46,109750.0,65.6635,65.8258,65.2791,65.3218,109750.0
2021-03-02 09:40:00,76.45,76.66,76.13,76.51,345437.0,65.3132,65.4926,65.0399,65.3645,345437.0
2021-03-02 09:50:00,76.47,77.09,76.46,76.55,121897.0,65.3303,65.86,65.3218,65.3987,121897.0
2021-03-02 10:00:00,76.51,76.51,76.19,76.21,124644.0,65.3645,65.3645,65.0911,65.1082,124644.0
2021-03-02 10:10:00,76.21,76.21,75.89,75.92,234585.0,65.1082,65.1082,64.8348,64.8604,234585.0
2021-03-02 10:20:00,75.95,76.42,75.91,76.17,125489.0,64.8861,65.2876,64.8519,65.074,125489.0
2021-03-02 10:30:00,76.17,76.61,76.16,76.54,44649.0,65.074,65.4499,65.0655,65.3901,44649.0
2021-03-02 10:40:00,76.51,76.56,76.22,76.33,43058.0,65.3645,65.4072,65.1167,65.2107,43058.0
2021-03-02 10:50:00,76.32,76.46,76.3,76.34,33282.0,65.2022,65.3218,65.1851,65.2193,33282.0
2021-03-02 11:00:00,76.32,76.34,76.04,76.34,40691.0,65.2022,65.2193,64.963,65.2193,40691.0
2021-03-02 11:10:00,76.37,76.44,76.09,76.22,42833.0,65.2449,65.3047,65.0057,65.1167,42833.0
2021-03-02 11:20:00,76.21,76.44,76.14,76.44,50563.0,65.1082,65.3047,65.0484,65.3047,50563.0
2021-03-02 11:30:00,76.42,76.43,76.26,76.39,32334.0,65.2876,65.2961,65.1509,65.262,32334.0
2021-03-02 11:40:00,76.38,76.61,76.32,76.5,39320.0,65.2534,65.4499,65.2022,65.356,39320.0
2021-03-02 11:50:00,76.51,76.54,76.36,76.37,46967.0,65.3645,65.3901,65.2363,65.2449,46967.0
2021-03-02 12:00:00,76.36,76.54,76.26,76.3,128141.0,65.2363,65.3901,65.1509,65.1851,128141.0
2021-03-02 12:10:00,76.31,76.45,76.24,76.41,61600.0,65.1936,65.3132,65.1338,65.2791,61600.0
2021-03-02 12:20:00,76.42,76.47,76.37,76.42,27875.0,65.2876,65.3303,65.2449,65.2876,27875.0
2021-03-02 12:30:00,76.42,76.63,76.41,76.42,23140.0,65.2876,65.467,65.2791,65.2876,23140.0
2021-03-02 12:40:00,76.42,76.58,76.4,76.52,20411.0,65.2876,65.4243,65.2705,65.373,20411.0
2021-03-02 12:50:00,76.52,76.52,76.33,76.33,39756.0,65.373,65.373,65.2107,65.2107,39756.0
2021-03-02 13:00:00,76.33,76.52,76.33,76.46,19869.0,65.2107,65.373,65.2107,65.3218,19869.0
2021-03-02 13:10:00,76.46,76.51,76.4,76.48,26783.0,65.3218,65.3645,65.2705,65.3389,26783.0
2021-03-02 13:20:00,76.5,76.72,76.46,76.7,32141.0,65.356,65.5439,65.3218,65.5268,32141.0
2021-03-02 13:30:00,76.73,76.95,76.73,76.87,28568.0,65.5524,65.7404,65.5524,65.6721,28568.0
2021-03-02 13:40:00,76.87,76.88,76.73,76.83,28899.0,65.6721,65.6806,65.5524,65.6379,28899.0
2021-03-02 13:50:00,76.83,77.02,76.79,76.93,41197.0,65.6379,65.8002,65.6037,65.7233,41197.0
2021-03-02 14:00:00,76.91,76.98,76.85,76.85,22575.0,65.7062,65.766,65.655,65.655,22575.0
2021-03-02 14:10:00,76.86,76.9,76.72,76.75,25259.0,65.6635,65.6977,65.5439,65.5695,25259.0
2021-03-02 14:20:00,76.75,76.84,76.65,76.72,26999.0,65.5695,65.6464,65.4841,65.5439,26999.0
2021-03-02 14:30:00,76.74,76.86,76.73,76.78,28254.0,65.561,65.6635,65.5524,65.5952,28254.0
2021-03-02 14:40:00,76.75,76.87,76.68,76.87,33991.0,65.5695,65.6721,65.5097,65.6721,33991.0
2021-03-02 14:50:00,76.86,77.04,76.86,76.91,34016.0,65.6635,65.8173,65.6635,65.7062,34016.0
2021-03-02 15:00:00,76.92,77.15,76.91,77.08,47731.0,65.7148,65.9113,65.7062,65.8515,47731.0
2021-03-02 15:10:00,77.06,77.07,76.67,76.73,44675.0,65.8344,65.8429,65.5012,65.5524,44675.0
2021-03-02 15:20:00,76.71,76.75,76.44,76.44,55309.0,65.5354,65.5695,65.3047,65.3047,55309.0
2021-03-02 15:30:00,76.45,76.61,76.38,76.53,60938.0,65.3132,65.4499,65.2534,65.3816,60938.0
2021-03-02 15:40:00,76.53,76.71,76.52,76.57,66615.0,65.3816,65.5354,65.373,65.4158,66615.0
2021-03-02 15:50:00,76.59,76.62,76.38,76.45,243445.0,65.4328,65.4585,65.2534,65.3132,243445.0
2021-03-03 09:30:00,76.23,76.25,75.53,75.55,79838.0,65.1253,65.1424,64.5273,64.5443,79838.0
2021-03-03 09:40:00,75.56,75.65,75.27,75.58,64423.0,64.5529,64.6298,64.3051,64.57,64423.0
2021-03-03 09:50:00,75.56,75.58,75.14,75.2,43927.0,64.5529,64.57,64.1941,64.2453,43927.0
2021-03-03 10:00:00,75.17,75.37,75.02,75.18,98019.0,64.2197,64.3906,64.0915,64.2282,98019.0
2021-03-03 10:10:00,75.15,75.43,75.1,75.35,54977.0,64.2026,64.4418,64.1599,64.3735,54977.0
2021-03-03 10:20:00,75.31,75.37,75.11,75.25,42141.0,64.3393,64.3906,64.1684,64.288,42141.0
2021-03-03 10:30:00,75.22,75.32,75.12,75.2,38700.0,64.2624,64.3478,64.177,64.2453,38700.0
2021-03-03 10:40:00,75.2,75.26,75.02,75.04,44014.0,64.2453,64.2966,64.0915,64.1086,44014.0
2021-03-03 10:50:00,75.03,75.14,74.96,75.09,62540.0,64.1001,64.1941,64.0403,64.1514,62540.0
2021-03-03 11:00:00,75.09,75.42,75.09,75.38,41348.0,64.1514,64.4333,64.1514,64.3991,41348.0
2021-03-03 11:10:00,75.37,75.37,75.1,75.29,21886.0,64.3906,64.3906,64.1599,64.3222,21886.0
2021-03-03 11:20:00,75.28,75.43,75.19,75.27,26761.0,64.3137,64.4418,64.2368,64.3051,26761.0
2021-03-03 11:30:00,75.28,75.45,75.24,75.35,21454.0,64.3137,64.4589,64.2795,64.3735,21454.0
2021-03-03 11:40:00,75.34,75.51,75.27,75.36,26025.0,64.3649,64.5102,64.3051,64.382,26025.0
2021-03-03 11:50:00,75.35,75.48,75.32,75.45,38734.0,64.3735,64.4845,64.3478,64.4589,38734.0
2021-03-03 12:00:00,75.45,75.67,75.45,75.67,24879.0,64.4589,64.6469,64.4589,64.6469,24879.0
2021-03-03 12:10:00,75.7,75.81,75.61,75.8,24846.0,64.6725,64.7665,64.5956,64.7579,24846.0
2021-03-03 12:20:00,75.81,75.88,75.71,75.73,37284.0,64.7665,64.8263,64.681,64.6981,37284.0
2021-03-03 12:30:00,75.75,75.78,75.61,75.63,20658.0,64.7152,64.7408,64.5956,64.6127,20658.0
2021-03-03 12:40:00,75.63,75.64,75.42,75.57,20764.0,64.6127,64.6212,64.4333,64.5614,20764.0
2021-03-03 12:50:00,75.57,75.6,75.31,75.31,18941.0,64.5614,64.5871,64.3393,64.3393,18941.0
2021-03-03 13:00:00,75.3,75.48,75.3,75.43,20307.0,64.3308,64.4845,64.3308,64.4418,20307.0
2021-03-03 13:10:00,75.44,75.64,75.36,75.63,24353.0,64.4504,64.6212,64.382,64.6127,24353.0
2021-03-03 13:20:00,75.61,75.74,75.58,75.65,45654.0,64.5956,64.7067,64.57,64.6298,45654.0
2021-03-03 13:30:00,75.65,75.7,75.46,75.7,18821.0,64.6298,64.6725,64.4675,64.6725,18821.0
2021-03-03 13:40:00,75.69,75.78,75.66,75.75,33314.0,64.6639,64.7408,64.6383,64.7152,33314.0
2021-03-03 13:50:00,75.77,75.99,75.68,75.95,25736.0,64.7323,64.9202,64.6554,64.8861,25736.0
2021-03-03 14:00:00,75.94,76.08,75.88,75.98,36172.0,64.8775,64.9971,64.8263,64.9117,36172.0
2021-03-03 14:10:00,75.98,76.15,75.91,76.09,44644.0,64.9117,65.0569,64.8519,65.0057,44644.0
2021-03-03 14:20:00,76.11,76.36,76.06,76.36,30690.0,65.0228,65.2363,64.98,65.2363,30690.0
2021-03-03 14:30:00,76.34,76.35,76.11,76.34,31546.0,65.2193,65.2278,65.0228,65.2193,31546.0
2021-03-03 14:40:00,76.33,76.38,76.18,76.29,26710.0,65.2107,65.2534,65.0826,65.1765,26710.0
2021-03-03 14:50:00,76.3,76.36,76.18,76.19,30945.0,65.1851,65.2363,65.0826,65.0911,30945.0
2021-03-03 15:00:00,76.17,76.21,75.97,76.09,37761.0,65.074,65.1082,64.9032,65.0057,37761.0
2021-03-03 15:10:00,76.15,76.15,75.89,75.92,32327.0,65.0569,65.0569,64.8348,64.8604,32327.0
2021-03-03 15:20:00,75.93,76.2,75.91,76.17,39384.0,64.869,65.0997,64.8519,65.074,39384.0
2021-03-03 15:30:00,76.18,76.31,76.08,76.28,83571.0,65.0826,65.1936,64.9971,65.168,83571.0
2021-03-03 15:40:00,76.27,76.43,76.21,76.38,106029.0,65.1595,65.2961,65.1082,65.2534,106029.0
2021-03-03 15:50:00,76.38,76.46,76.22,76.32,295643.0,65.2534,65.3218,65.1167,65.2022,295643.0
2021-03-04 09:30:00,76.43,76.48,76.19,76.27,111553.0,65.2961,65.3389,65.0911,65.1595,111553.0
2021-03-04 09:40:00,76.27,76.68,76.2,76.33,45319.0,65.1595,65.5097,65.0997,65.2107,45319.0
2021-03-04 09:50:00,76.29,77.18,76.27,77.1,80746.0,65.1765,65.9369,65.1595,65.8685,80746.0
2021-03-04 10:00:00,77.11,77.78,76.94,77.78,65382.0,65.8771,66.4495,65.7319,66.4495,65382.0
2021-03-04 10:10:00,77.78,78.12,77.58,77.61,85264.0,66.4495,66.74,66.2786,66.3043,85264.0
2021-03-04 10:20:00,77.61,77.8,77.58,77.8,36674.0,66.3043,66.4666,66.2786,66.4666,36674.0
2021-03-04 10:30:00,77.79,78.11,77.75,77.96,50795.0,66.458,66.7314,66.4239,66.6033,50795.0
2021-03-04 10:40:00,77.96,78.02,77.77,77.92,39431.0,66.6033,66.6545,66.4409,66.5691,39431.0
2021-03-04 10:50:00,77.89,77.93,77.55,77.57,37257.0,66.5435,66.5776,66.253,66.2701,37257.0
2021-03-04 11:00:00,77.57,77.63,77.46,77.55,40088.0,66.2701,66.3213,66.1761,66.253,40088.0
2021-03-04 11:10:00,77.56,77.76,77.52,77.67,23206.0,66.2615,66.4324,66.2274,66.3555,23206.0
2021-03-04 11:20:00,77.65,77.82,77.63,77.71,18428.0,66.3384,66.4837,66.3213,66.3897,18428.0
2021-03-04 11:30:00,77.68,77.96,77.68,77.9,34341.0,66.3641,66.6033,66.3641,66.552,34341.0
2021-03-04 11:40:00,77.93,78.12,77.88,77.96,63545.0,66.5776,66.74,66.5349,66.6033,63545.0
2021-03-04 11:50:00,77.94,77.94,77.74,77.82,39643.0,66.5862,66.5862,66.4153,66.4837,39643.0
2021-03-04 12:00:00,77.83,77.91,77.74,77.91,28532.0,66.4922,66.5606,66.4153,66.5606,28532.0
2021-03-04 12:10:00,77.9,77.9,77.38,77.39,55128.0,66.552,66.552,66.1078,66.1163,55128.0
2021-03-04 12:20:00,77.4,77.49,77.08,77.39,104584.0,66.1248,66.2017,65.8515,66.1163,104584.0
2021-03-04 12:30:00,77.39,77.46,77.18,77.37,97814.0,66.1163,66.1761,65.9369,66.0992,97814.0
2021-03-04 12:40:00,77.37,77.59,77.26,77.29,105623.0,66.0992,66.2872,66.0052,66.0309,105623.0
2021-03-04 12:50:00,77.29,77.44,77.2,77.36,66054.0,66.0309,66.159,65.954,66.0907,66054.0
2021-03-04 13:00:00,77.37,77.86,77.3,77.81,80219.0,66.0992,66.5178,66.0394,66.4751,80219.0
2021-03-04 13:10:00,77.81,77.98,77.7,77.74,117898.0,66.4751,66.6204,66.3811,66.4153,117898.0
2021-03-04 13:20:00,77.73,77.75,77.48,77.75,44273.0,66.4068,66.4239,66.1932,66.4239,44273.0
2021-03-04 13:30:00,77.73,77.74,77.5,77.66,51493.0,66.4068,66.4153,66.2103,66.347,51493.0
2021-03-04 13:40:00,77.63,77.66,77.29,77.31,45313.0,66.3213,66.347,66.0309,66.048,45313.0
2021-03-04 13:50:00,77.31,77.32,77.06,77.26,66343.0,66.048,66.0565,65.8344,66.0052,66343.0
2021-03-04 14:00:00,77.27,77.53,77.17,77.46,101699.0,66.0138,66.2359,65.9284,66.1761,101699.0
2021-03-04 14:10:00,77.48,77.76,77.42,77.72,38507.0,66.1932,66.4324,66.1419,66.3982,38507.0
2021-03-04 14:20:00,77.72,77.85,77.65,77.65,53616.0,66.3982,66.5093,66.3384,66.3384,53616.0
2021-03-04 14:30:00,77.64,77.64,77.23,77.36,39476.0,66.3299,66.3299,65.9796,66.0907,39476.0
2021-03-04 14:40:00,77.36,77.58,77.23,77.45,70237.0,66.0907,66.2786,65.9796,66.1676,70237.0
2021-03-04 14:50:00,77.47,77.47,77.12,77.27,38240.0,66.1846,66.1846,65.8856,66.0138,38240.0
2021-03-04 15:00:00,77.26,77.31,77.05,77.08,69970.0,66.0052,66.048,65.8258,65.8515,69970.0
2021-03-04 15:10:00,77.07,77.14,76.83,77.05,62364.0,65.8429,65.9027,65.6379,65.8258,62364.0
2021-03-04 15:20:00,77.05,77.19,76.78,77.14,55739.0,65.8258,65.9454,65.5952,65.9027,55739.0
2021-03-04 15:30:00,77.12,77.6,77.06,77.41,94765.0,65.8856,66.2957,65.8344,66.1334,94765.0
2021-03-04 15:40:00,77.39,77.41,77.07,77.36,145759.0,66.1163,66.1334,65.8429,66.0907,145759.0
2021-03-04 15:50:00,77.37,77.53,77.13,77.26,292527.0,66.0992,66.2359,65.8942,66.0052,292527.0
2021-03-05 09:30:00,77.5,77.88,77.29,77.71,58062.0,66.2103,66.5349,66.0309,66.3897,58062.0
2021-03-05 09:40:00,77.65,77.85,77.32,77.32,34250.0,66.3384,66.5093,66.0565,66.0565,34250.0
2021-03-05 09:50:00,77.3,78.06,77.25,77.92,102943.0,66.0394,66.6887,65.9967,66.5691,102943.0
2021-03-05 10:00:00,77.92,78.51,77.88,78.5,149070.0,66.5691,67.0731,66.5349,67.0646,149070.0
2021-03-05 10:10:00,78.51,78.83,78.48,78.54,94610.0,67.0731,67.3465,67.0475,67.0988,94610.0
2021-03-05 10:20:00,78.52,78.67,78.31,78.52,77498.0,67.0817,67.2098,66.9023,67.0817,77498.0
2021-03-05 10:30:00,78.51,79.12,78.47,79.08,139861.0,67.0731,67.5943,67.039,67.5601,139861.0
2021-03-05 10:40:00,79.06,79.18,78.73,78.75,77304.0,67.543,67.6455,67.2611,67.2782,77304.0
2021-03-05 10:50:00,78.75,78.87,78.55,78.85,65627.0,67.2782,67.3807,67.1073,67.3636,65627.0
2021-03-05 11:00:00,78.87,79.12,78.8,79.06,67471.0,67.3807,67.5943,67.3209,67.543,67471.0
2021-03-05 11:10:00,79.06,79.11,78.86,78.97,56672.0,67.543,67.5857,67.3722,67.4661,56672.0
2021-03-05 11:20:00,78.96,79.13,78.75,78.96,42707.0,67.4576,67.6028,67.2782,67.4576,42707.0
2021-03-05 11:30:00,78.98,79.01,78.3,78.39,48474.0,67.4747,67.5003,66.8937,66.9706,48474.0
2021-03-05 11:40:00,78.33,78.5,78.15,78.5,52849.0,66.9194,67.0646,66.7656,67.0646,52849.0
2021-03-05 11:50:00,78.51,78.97,78.43,78.97,58292.0,67.0731,67.4661,67.0048,67.4661,58292.0
2021-03-05 12:00:00,78.96,79.09,78.85,78.85,38064.0,67.4576,67.5687,67.3636,67.3636,38064.0
2021-03-05 12:10:00,78.85,78.88,78.63,78.65,35026.0,67.3636,67.3892,67.1757,67.1928,35026.0
2021-03-05 12:20:00,78.64,78.87,78.58,78.81,49981.0,67.1842,67.3807,67.133,67.3294,49981.0
2021-03-05 12:30:00,78.8,78.84,78.36,78.38,37174.0,67.3209,67.3551,66.945,66.9621,37174.0
2021-03-05 12:40:00,78.37,78.43,78.22,78.41,64816.0,66.9535,67.0048,66.8254,66.9877,64816.0
2021-03-05 12:50:00,78.39,78.58,78.32,78.49,31743.0,66.9706,67.133,66.9108,67.0561,31743.0
2021-03-05 13:00:00,78.5,78.77,78.41,78.77,53295.0,67.0646,67.2953,66.9877,67.2953,53295.0
2021-03-05 13:10:00,78.77,78.84,78.55,78.58,25088.0,67.2953,67.3551,67.1073,67.133,25088.0
2021-03-05 13:20:00,78.58,78.64,78.4,78.4,33151.0,67.133,67.1842,66.9792,66.9792,33151.0
2021-03-05 13:30:00,78.4,78.52,78.22,78.26,23142.0,66.9792,67.0817,66.8254,66.8596,23142.0
2021-03-05 13:40:00,78.28,78.53,78.26,78.39,33037.0,66.8767,67.0902,66.8596,66.9706,33037.0
2021-03-05 13:50:00,78.4,78.75,78.4,78.63,22436.0,66.9792,67.2782,66.9792,67.1757,22436.0
2021-03-05 14:00:00,78.65,78.66,78.46,78.53,27466.0,67.1928,67.2013,67.0304,67.0902,27466.0
2021-03-05 14:10:00,78.54,78.84,78.52,78.78,31489.0,67.0988,67.3551,67.0817,67.3038,31489.0
2021-03-05 14:20:00,78.78,79.01,78.76,78.94,36711.0,67.3038,67.5003,67.2867,67.4405,36711.0
2021-03-05 14:30:00,78.93,79.04,78.72,78.85,40062.0,67.432,67.5259,67.2526,67.3636,40062.0
2021-03-05 14:40:00,78.86,78.94,78.76,78.82,29649.0,67.3722,67.4405,67.2867,67.338,29649.0
2021-03-05 14:50:00,78.82,79.0,78.81,78.87,55200.0,67.338,67.4918,67.3294,67.3807,55200.0
2021-03-05 15:00:00,78.87,78.9,78.73,78.82,61914.0,67.3807,67.4063,67.2611,67.338,61914.0
2021-03-05 15:10:00,78.82,78.88,78.72,78.78,55141.0,67.338,67.3892,67.2526,67.3038,55141.0
2021-03-05 15:20:00,78.79,78.96,78.76,78.94,56909.0,67.3124,67.4576,67.2867,67.4405,56909.0
2021-03-05 15:30:00,78.94,79.07,78.85,79.01,74750.0,67.4405,67.5516,67.3636,67.5003,74750.0
2021-03-05 15:40:00,79.0,79.24,78.94,79.24,99702.0,67.4918,67.6968,67.4405,67.6968,99702.0
2021-03-05 15:50:00,79.24,79.29,78.86,78.91,291656.0,67.6968,67.7395,67.3722,67.4149,291656.0
2021-03-08 09:30:00,79.33,79.47,78.7,79.47,123338.0,67.7737,67.8933,67.2355,67.8933,123338.0
2021-03-08 09:40:00,79.48,79.48,79.07,79.28,40419.0,67.9018,67.9018,67.5516,67.731,40419.0
2021-03-08 09:50:00,79.29,79.58,79.15,79.16,56490.0,67.7395,67.9873,67.6199,67.6285,56490.0
2021-03-08 10:00:00,79.12,79.66,79.12,79.65,34501.0,67.5943,68.0556,67.5943,68.0471,34501.0
2021-03-08 10:10:00,79.66,79.84,79.39,79.47,55658.0,68.0556,68.2094,67.825,67.8933,55658.0
2021-03-08 10:20:00,79.45,79.66,79.26,79.6,43375.0,67.8762,68.0556,67.7139,68.0044,43375.0
2021-03-08 10:30:00,79.61,79.61,79.34,79.38,46789.0,68.0129,68.0129,67.7822,67.8164,46789.0
2021-03-08 10:40:00,79.37,79.38,79.04,79.23,37182.0,67.8079,67.8164,67.5259,67.6883,37182.0
2021-03-08 10:50:00,79.2,79.25,79.01,79.03,26862.0,67.6626,67.7053,67.5003,67.5174,26862.0
2021-03-08 11:00:00,79.04,79.31,79.02,79.31,34912.0,67.5259,67.7566,67.5089,67.7566,34912.0
2021-03-08 11:10:00,79.3,79.4,79.26,79.34,30691.0,67.7481,67.8335,67.7139,67.7822,30691.0
2021-03-08 11:20:00,79.32,79.73,79.31,79.66,48241.0,67.7652,68.1154,67.7566,68.0556,48241.0
2021-03-08 11:30:00,79.66,79.78,79.42,79.49,26811.0,68.0556,68.1581,67.8506,67.9104,26811.0
2021-03-08 11:40:00,79.5,79.71,79.49,79.6,24407.0,67.9189,68.0983,67.9104,68.0044,24407.0
2021-03-08 11:50:00,79.6,79.68,79.49,79.53,25804.0,68.0044,68.0727,67.9104,67.9446,25804.0
2021-03-08 12:00:00,79.51,79.78,79.51,79.76,22236.0,67.9275,68.1581,67.9275,68.1411,22236.0
2021-03-08 12:10:00,79.75,80.14,79.73,80.08,39365.0,68.1325,68.4657,68.1154,68.4144,39365.0
2021-03-08 12:20:00,80.07,80.2,80.06,80.12,27363.0,68.4059,68.517,68.3974,68.4486,27363.0
2021-03-08 12:30:00,80.14,80.21,80.06,80.12,26403.0,68.4657,68.5255,68.3974,68.4486,26403.0
2021-03-08 12:40:00,80.1,80.21,80.03,80.16,21420.0,68.4315,68.5255,68.3717,68.4828,21420.0
2021-03-08 12:50:00,80.17,80.35,80.11,80.31,24524.0,68.4913,68.6451,68.4401,68.6109,24524.0
2021-03-08 13:00:00,80.34,80.42,80.2,80.35,23717.0,68.6366,68.7049,68.517,68.6451,23717.0
2021-03-08 13:10:00,80.37,80.6,80.32,80.44,50870.0,68.6622,68.8587,68.6195,68.722,50870.0
2021-03-08 13:20:00,80.44,80.63,80.41,80.6,33856.0,68.722,68.8843,68.6964,68.8587,33856.0
2021-03-08 13:30:00,80.63,80.77,80.62,80.73,34778.0,68.8843,69.0039,68.8758,68.9698,34778.0
2021-03-08 13:40:00,80.7,80.91,80.69,80.9,55086.0,68.9441,69.1235,68.9356,69.115,55086.0
2021-03-08 13:50:00,80.9,80.91,80.7,80.72,78273.0,69.115,69.1235,68.9441,68.9612,78273.0
2021-03-08 14:00:00,80.72,80.84,80.54,80.64,47544.0,68.9612,69.0637,68.8074,68.8929,47544.0
2021-03-08 14:10:00,80.65,80.96,80.59,80.89,67369.0,68.9014,69.1662,68.8501,69.1064,67369.0
2021-03-08 14:20:00,80.89,80.89,80.64,80.72,21300.0,69.1064,69.1064,68.8929,68.9612,21300.0
2021-03-08 14:30:00,80.73,80.78,80.58,80.76,35058.0,68.9698,69.0125,68.8416,68.9954,35058.0
2021-03-08 14:40:00,80.75,80.8,80.23,80.25,48663.0,68.9868,69.0296,68.5426,68.5597,48663.0
2021-03-08 14:50:00,80.26,80.63,80.22,80.62,37212.0,68.5682,68.8843,68.534,68.8758,37212.0
2021-03-08 15:00:00,80.6,80.6,80.39,80.4,36438.0,68.8587,68.8587,68.6793,68.6878,36438.0
2021-03-08 15:10:00,80.42,80.44,80.26,80.3,62263.0,68.7049,68.722,68.5682,68.6024,62263.0
2021-03-08 15:20:00,80.31,80.44,80.28,80.36,44707.0,68.6109,68.722,68.5853,68.6537,44707.0
2021-03-08 15:30:00,80.36,80.49,80.29,80.4,75400.0,68.6537,68.7647,68.5938,68.6878,75400.0
2021-03-08 15:40:00,80.41,80.64,80.38,80.48,85784.0,68.6964,68.8929,68.6707,68.7562,85784.0
2021-03-08 15:50:00,80.48,80.6,80.45,80.49,258739.0,68.7562,68.8587,68.7305,68.7647,258739.0
2021-03-09 09:30:00,80.87,80.9,80.4,80.68,82779.0,69.0894,69.115,68.6878,68.927,82779.0
2021-03-09 09:40:00,80.72,81.03,80.51,80.82,40970.0,68.9612,69.226,68.7818,69.0466,40970.0
2021-03-09 09:50:00,80.82,81.18,80.53,80.65,42926.0,69.0466,69.3542,68.7989,68.9014,42926.0
2021-03-09 10:00:00,80.64,80.79,80.34,80.5,77218.0,68.8929,69.021,68.6366,68.7733,77218.0
2021-03-09 10:10:00,80.5,80.55,80.36,80.55,42495.0,68.7733,68.816,68.6537,68.816,42495.0
2021-03-09 10:20:00,80.56,80.68,80.42,80.67,32601.0,68.8245,68.927,68.7049,68.9185,32601.0
2021-03-09 10:30:00,80.66,80.93,80.62,80.68,54312.0,68.9099,69.1406,68.8758,68.927,54312.0
2021-03-09 10:40:00,80.68,80.77,80.53,80.77,37456.0,68.927,69.0039,68.7989,69.0039,37456.0
2021-03-09 10:50:00,80.77,80.82,80.51,80.66,39218.0,69.0039,69.0466,68.7818,68.9099,39218.0
2021-03-09 11:00:00,80.65,80.71,80.55,80.55,26371.0,68.9014,68.9527,68.816,68.816,26371.0
2021-03-09 11:10:00,80.58,80.61,80.36,80.47,23892.0,68.8416,68.8672,68.6537,68.7476,23892.0
2021-03-09 11:20:00,80.43,80.49,80.34,80.44,31708.0,68.7135,68.7647,68.6366,68.722,31708.0
2021-03-09 11:30:00,80.39,80.53,80.31,80.52,26851.0,68.6793,68.7989,68.6109,68.7903,26851.0
2021-03-09 11:40:00,80.53,80.57,80.44,80.51,25746.0,68.7989,68.8331,68.722,68.7818,25746.0
2021-03-09 11:50:00,80.5,80.61,80.43,80.56,25000.0,68.7733,68.8672,68.7135,68.8245,25000.0
2021-03-09 12:00:00,80.54,80.6,80.33,80.44,18206.0,68.8074,68.8587,68.628,68.722,18206.0
2021-03-09 12:10:00,80.44,80.65,80.42,80.65,31928.0,68.722,68.9014,68.7049,68.9014,31928.0
2021-03-09 12:20:00,80.65,80.75,80.59,80.73,24294.0,68.9014,68.9868,68.8501,68.9698,24294.0
2021-03-09 12:30:00,80.75,80.92,80.74,80.91,62648.0,68.9868,69.1321,68.9783,69.1235,62648.0
2021-03-09 12:40:00,80.91,81.09,80.91,80.93,45179.0,69.1235,69.2773,69.1235,69.1406,45179.0
2021-03-09 12:50:00,80.94,81.04,80.91,80.99,52490.0,69.1492,69.2346,69.1235,69.1919,52490.0
2021-03-09 13:00:00,80.99,81.03,80.92,80.96,23692.0,69.1919,69.226,69.1321,69.1662,23692.0
2021-03-09 13:10:00,80.95,81.0,80.67,80.67,102358.0,69.1577,69.2004,68.9185,68.9185,102358.0
2021-03-09 13:20:00,80.67,80.7,80.46,80.67,36558.0,68.9185,68.9441,68.7391,68.9185,36558.0
2021-03-09 13:30:00,80.68,80.68,80.51,80.59,17998.0,68.927,68.927,68.7818,68.8501,17998.0
2021-03-09 13:40:00,80.57,80.69,80.54,80.65,22533.0,68.8331,68.9356,68.8074,68.9014,22533.0
2021-03-09 13:50:00,80.65,80.69,80.6,80.63,20843.0,68.9014,68.9356,68.8587,68.8843,20843.0
2021-03-09 14:00:00,80.61,80.71,80.61,80.64,22770.0,68.8672,68.9527,68.8672,68.8929,22770.0
2021-03-09 14:10:00,80.64,80.68,80.57,80.61,20850.0,68.8929,68.927,68.8331,68.8672,20850.0
2021-03-09 14:20:00,80.6,80.67,80.55,80.62,24852.0,68.8587,68.9185,68.816,68.8758,24852.0
2021-03-09 14:30:00,80.62,80.87,80.58,80.86,44686.0,68.8758,69.0894,68.8416,69.0808,44686.0
2021-03-09 14:40:00,80.85,80.85,80.61,80.66,16101.0,69.0723,69.0723,68.8672,68.9099,16101.0
2021-03-09 14:50:00,80.64,80.69,80.58,80.63,18540.0,68.8929,68.9356,68.8416,68.8843,18540.0
2021-03-09 15:00:00,80.6,80.64,80.51,80.62,17848.0,68.8587,68.8929,68.7818,68.8758,17848.0
2021-03-09 15:10:00,80.61,80.61,80.44,80.48,28472.0,68.8672,68.8672,68.722,68.7562,28472.0
2021-03-09 15:20:00,80.49,80.52,80.43,80.5,26035.0,68.7647,68.7903,68.7135,68.7733,26035.0
2021-03-09 15:30:00,80.5,80.63,80.43,80.62,39747.0,68.7733,68.8843,68.7135,68.8758,39747.0
2021-03-09 15:40:00,80.6,80.7,80.49,80.5,51473.0,68.8587,68.9441,68.7647,68.7733,51473.0
2021-03-09 15:50:00,80.49,80.9,80.47,80.61,259595.0,68.7647,69.115,68.7476,68.8672,259595.0
2021-03-10 09:30:00,81.24,81.25,80.39,80.88,157005.0,69.4055,69.414,68.6793,69.0979,157005.0
2021-03-10 09:40:00,80.92,81.24,80.87,80.94,53285.0,69.1321,69.4055,69.0894,69.1492,53285.0
2021-03-10 09:50:00,80.97,81.35,80.9,81.35,106211.0,69.1748,69.4994,69.115,69.4994,106211.0
2021-03-10 10:00:00,81.32,81.44,80.97,81.01,78211.0,69.4738,69.5763,69.1748,69.209,78211.0
2021-03-10 10:10:00,80.98,81.0,80.49,80.49,54885.0,69.1833,69.2004,68.7647,68.7647,54885.0
2021-03-10 10:20:00,80.5,81.06,80.5,81.02,63697.0,68.7733,69.2517,68.7733,69.2175,63697.0
2021-03-10 10:30:00,81.0,81.0,80.65,80.95,113190.0,69.2004,69.2004,68.9014,69.1577,113190.0
2021-03-10 10:40:00,80.98,81.31,80.98,81.28,56887.0,69.1833,69.4653,69.1833,69.4396,56887.0
2021-03-10 10:50:00,81.3,81.46,81.1,81.14,66392.0,69.4567,69.5934,69.2859,69.32,66392.0
2021-03-10 11:00:00,81.12,81.12,80.84,80.89,70543.0,69.3029,69.3029,69.0637,69.1064,70543.0
2021-03-10 11:10:00,80.88,81.05,80.69,80.98,43348.0,69.0979,69.2431,68.9356,69.1833,43348.0
2021-03-10 11:20:00,80.99,81.23,80.99,81.15,42774.0,69.1919,69.3969,69.1919,69.3286,42774.0
2021-03-10 11:30:00,81.16,81.26,81.1,81.14,43317.0,69.3371,69.4225,69.2859,69.32,43317.0
2021-03-10 11:40:00,81.15,81.17,80.77,80.79,47287.0,69.3286,69.3457,69.0039,69.021,47287.0
2021-03-10 11:50:00,80.79,80.95,80.79,80.82,42461.0,69.021,69.1577,69.021,69.0466,42461.0
2021-03-10 12:00:00,80.79,81.02,80.7,80.97,33023.0,69.021,69.2175,68.9441,69.1748,33023.0
2021-03-10 12:10:00,80.95,81.01,80.89,80.91,25319.0,69.1577,69.209,69.1064,69.1235,25319.0
2021-03-10 12:20:00,80.91,81.13,80.9,81.12,22573.0,69.1235,69.3115,69.115,69.3029,22573.0
2021-03-10 12:30:00,81.11,81.25,80.98,81.25,35556.0,69.2944,69.414,69.1833,69.414,35556.0
2021-03-10 12:40:00,81.28,81.3,81.04,81.09,28698.0,69.4396,69.4567,69.2346,69.2773,28698.0
2021-03-10 12:50:00,81.09,81.09,80.93,80.94,26163.0,69.2773,69.2773,69.1406,69.1492,26163.0
2021-03-10 13:00:00,80.96,81.21,80.95,81.18,46509.0,69.1662,69.3798,69.1577,69.3542,46509.0
2021-03-10 13:10:00,81.18,81.25,81.14,81.19,45355.0,69.3542,69.414,69.32,69.3627,45355.0
2021-03-10 13:20:00,81.21,81.36,81.2,81.25,24754.0,69.3798,69.508,69.3713,69.414,24754.0
2021-03-10 13:30:00,81.26,81.39,81.24,81.39,24740.0,69.4225,69.5336,69.4055,69.5336,24740.0
2021-03-10 13:40:00,81.37,81.56,81.35,81.52,31324.0,69.5165,69.6788,69.4994,69.6447,31324.0
2021-03-10 13:50:00,81.54,81.58,81.45,81.52,28779.0,69.6618,69.6959,69.5849,69.6447,28779.0
2021-03-10 14:00:00,81.52,81.52,81.33,81.42,49095.0,69.6447,69.6447,69.4823,69.5592,49095.0
2021-03-10 14:10:00,81.41,81.41,81.25,81.36,23546.0,69.5507,69.5507,69.414,69.508,23546.0
2021-03-10 14:20:00,81.36,81.45,81.33,81.36,43971.0,69.508,69.5849,69.4823,69.508,43971.0
2021-03-10 14:30:00,81.37,81.47,81.34,81.42,31704.0,69.5165,69.602,69.4909,69.5592,31704.0
2021-03-10 14:40:00,81.44,81.48,81.36,81.45,33630.0,69.5763,69.6105,69.508,69.5849,33630.0
2021-03-10 14:50:00,81.47,81.49,81.4,81.44,29008.0,69.602,69.619,69.5421,69.5763,29008.0
2021-03-10 15:00:00,81.45,81.45,81.39,81.42,50929.0,69.5849,69.5849,69.5336,69.5592,50929.0
2021-03-10 15:10:00,81.43,81.47,81.26,81.3,37021.0,69.5678,69.602,69.4225,69.4567,37021.0
2021-03-10 15:20:00,81.3,81.41,81.28,81.39,29524.0,69.4567,69.5507,69.4396,69.5336,29524.0
2021-03-10 15:30:00,81.38,81.51,81.19,81.27,49619.0,69.5251,69.6361,69.3627,69.4311,49619.0
2021-03-10 15:40:00,81.26,81.28,81.09,81.14,81178.0,69.4225,69.4396,69.2773,69.32,81178.0
2021-03-10 15:50:00,81.14,81.3,81.1,81.2,148679.0,69.32,69.4567,69.2859,69.3713,148679.0
2021-03-11 09:30:00,81.0,81.17,80.68,81.0,116349.0,69.2004,69.3457,68.927,69.2004,116349.0
2021-03-11 09:40:00,80.96,81.39,80.81,81.2,80410.0,69.1662,69.5336,69.0381,69.3713,80410.0
2021-03-11 09:50:00,81.17,81.51,81.14,81.49,38211.0,69.3457,69.6361,69.32,69.619,38211.0
2021-03-11 10:00:00,81.46,81.48,81.18,81.18,41002.0,69.5934,69.6105,69.3542,69.3542,41002.0
2021-03-11 10:10:00,81.18,81.36,80.99,81.31,27081.0,69.3542,69.508,69.1919,69.4653,27081.0
2021-03-11 10:20:00,81.41,81.44,81.22,81.34,23527.0,69.5507,69.5763,69.3884,69.4909,23527.0
2021-03-11 10:30:00,81.31,81.33,81.13,81.31,25720.0,69.4653,69.4823,69.3115,69.4653,25720.0
2021-03-11 10:40:00,81.3,81.37,81.16,81.31,31424.0,69.4567,69.5165,69.3371,69.4653,31424.0
2021-03-11 10:50:00,81.33,81.56,81.3,81.55,35311.0,69.4823,69.6788,69.4567,69.6703,35311.0
2021-03-11 11:00:00,81.54,81.69,81.48,81.51,48847.0,69.6618,69.7899,69.6105,69.6361,48847.0
2021-03-11 11:10:00,81.53,81.65,81.44,81.61,30494.0,69.6532,69.7557,69.5763,69.7216,30494.0
2021-03-11 11:20:00,81.6,81.67,81.46,81.64,29806.0,69.713,69.7728,69.5934,69.7472,29806.0
2021-03-11 11:30:00,81.66,81.71,81.57,81.6,20867.0,69.7643,69.807,69.6874,69.713,20867.0
2021-03-11 11:40:00,81.63,81.66,81.53,81.57,43196.0,69.7386,69.7643,69.6532,69.6874,43196.0
2021-03-11 11:50:00,81.56,81.63,81.5,81.59,24092.0,69.6788,69.7386,69.6276,69.7045,24092.0
2021-03-11 12:00:00,81.61,81.8,81.6,81.79,34103.0,69.7216,69.8839,69.713,69.8753,34103.0
2021-03-11 12:10:00,81.79,81.79,81.49,81.5,24672.0,69.8753,69.8753,69.619,69.6276,24672.0
2021-03-11 12:20:00,81.5,81.63,81.46,81.49,24022.0,69.6276,69.7386,69.5934,69.619,24022.0
2021-03-11 12:30:00,81.49,81.66,81.49,81.49,17842.0,69.619,69.7643,69.619,69.619,17842.0
2021-03-11 12:40:00,81.5,81.64,81.49,81.55,21422.0,69.6276,69.7472,69.619,69.6703,21422.0
2021-03-11 12:50:00,81.54,81.69,81.52,81.67,14936.0,69.6618,69.7899,69.6447,69.7728,14936.0
2021-03-11 13:00:00,81.68,81.81,81.66,81.73,29839.0,69.7814,69.8924,69.7643,69.8241,29839.0
2021-03-11 13:10:00,81.73,81.79,81.56,81.56,19294.0,69.8241,69.8753,69.6788,69.6788,19294.0
2021-03-11 13:20:00,81.55,81.58,81.45,81.46,19706.0,69.6703,69.6959,69.5849,69.5934,19706.0
2021-03-11 13:30:00,81.46,81.49,81.36,81.43,22312.0,69.5934,69.619,69.508,69.5678,22312.0
2021-03-11 13:40:00,81.44,81.52,81.41,81.47,19084.0,69.5763,69.6447,69.5507,69.602,19084.0
2021-03-11 13:50:00,81.46,81.66,81.43,81.48,60937.0,69.5934,69.7643,69.5678,69.6105,60937.0
2021-03-11 14:00:00,81.47,81.54,81.36,81.41,24506.0,69.602,69.6618,69.508,69.5507,24506.0
2021-03-11 14:10:00,81.43,81.43,81.19,81.21,32529.0,69.5678,69.5678,69.3627,69.3798,32529.0
2021-03-11 14:20:00,81.22,81.36,81.21,81.3,110752.0,69.3884,69.508,69.3798,69.4567,110752.0
2021-03-11 14:30:00,81.28,81.29,81.19,81.23,23313.0,69.4396,69.4482,69.3627,69.3969,23313.0
2021-03-11 14:40:00,81.23,81.24,81.0,81.02,52874.0,69.3969,69.4055,69.2004,69.2175,52874.0
2021-03-11 14:50:00,81.03,81.07,80.9,80.93,23562.0,69.226,69.2602,69.115,69.1406,23562.0
2021-03-11 15:00:00,80.95,80.98,80.79,80.84,27568.0,69.1577,69.1833,69.021,69.0637,27568.0
2021-03-11 15:10:00,80.83,80.83,80.7,80.79,39221.0,69.0552,69.0552,68.9441,69.021,39221.0
2021-03-11 15:20:00,80.79,80.8,80.62,80.65,43462.0,69.021,69.0296,68.8758,68.9014,43462.0
2021-03-11 15:30:00,80.64,80.65,80.41,80.41,53625.0,68.8929,68.9014,68.6964,68.6964,53625.0
2021-03-11 15:40:00,80.42,80.49,80.22,80.24,167875.0,68.7049,68.7647,68.534,68.5511,167875.0
2021-03-11 15:50:00,80.24,80.34,79.98,79.99,479691.0,68.5511,68.6366,68.329,68.3376,479691.0
2021-03-12 09:30:00,80.32,80.59,80.09,80.45,121032.0,68.6195,68.8501,68.423,68.7305,121032.0
2021-03-12 09:40:00,80.44,80.51,79.92,80.28,79119.0,68.722,68.7818,68.2777,68.5853,79119.0
2021-03-12 09:50:00,80.26,80.35,79.89,79.96,49894.0,68.5682,68.6451,68.2521,68.3119,49894.0
2021-03-12 10:00:00,79.97,80.08,79.8,79.81,40183.0,68.3205,68.4144,68.1752,68.1838,40183.0
2021-03-12 10:10:00,79.81,79.91,79.71,79.8,69100.0,68.1838,68.2692,68.0983,68.1752,69100.0
2021-03-12 10:20:00,79.8,80.05,79.69,79.91,127047.0,68.1752,68.3888,68.0813,68.2692,127047.0
2021-03-12 10:30:00,79.89,80.16,79.78,80.13,41864.0,68.2521,68.4828,68.1581,68.4572,41864.0
2021-03-12 10:40:00,80.12,80.29,80.08,80.15,49563.0,68.4486,68.5938,68.4144,68.4742,49563.0
2021-03-12 10:50:00,80.15,80.34,80.05,80.25,69553.0,68.4742,68.6366,68.3888,68.5597,69553.0
2021-03-12 11:00:00,80.28,80.32,79.89,79.92,55055.0,68.5853,68.6195,68.2521,68.2777,55055.0
2021-03-12 11:10:00,79.92,80.12,79.92,79.99,31800.0,68.2777,68.4486,68.2777,68.3376,31800.0
2021-03-12 11:20:00,79.99,80.21,79.99,80.2,22089.0,68.3376,68.5255,68.3376,68.517,22089.0
2021-03-12 11:30:00,80.19,80.43,80.16,80.26,29547.0,68.5084,68.7135,68.4828,68.5682,29547.0
2021-03-12 11:40:00,80.25,80.46,80.25,80.43,17039.0,68.5597,68.7391,68.5597,68.7135,17039.0
2021-03-12 11:50:00,80.42,80.47,80.31,80.42,23667.0,68.7049,68.7476,68.6109,68.7049,23667.0
2021-03-12 12:00:00,80.41,80.45,80.25,80.39,24144.0,68.6964,68.7305,68.5597,68.6793,24144.0
2021-03-12 12:10:00,80.41,80.45,80.33,80.4,17794.0,68.6964,68.7305,68.628,68.6878,17794.0
2021-03-12 12:20:00,80.36,80.47,80.27,80.47,15891.0,68.6537,68.7476,68.5768,68.7476,15891.0
2021-03-12 12:30:00,80.47,80.61,80.47,80.54,21496.0,68.7476,68.8672,68.7476,68.8074,21496.0
2021-03-12 12:40:00,80.55,80.7,80.55,80.64,19680.0,68.816,68.9441,68.816,68.8929,19680.0
2021-03-12 12:50:00,80.63,80.75,80.61,80.71,25540.0,68.8843,68.9868,68.8672,68.9527,25540.0
2021-03-12 13:00:00,80.71,80.81,80.66,80.77,20320.0,68.9527,69.0381,68.9099,69.0039,20320.0
2021-03-12 13:10:00,80.79,80.98,80.78,80.97,29620.0,69.021,69.1833,69.0125,69.1748,29620.0
2021-03-12 13:20:00,80.96,80.96,80.79,80.83,27689.0,69.1662,69.1662,69.021,69.0552,27689.0
2021-03-12 13:30:00,80.83,80.92,80.82,80.89,24652.0,69.0552,69.1321,69.0466,69.1064,24652.0
2021-03-12 13:40:00,80.89,81.04,80.87,81.02,39098.0,69.1064,69.2346,69.0894,69.2175,39098.0
2021-03-12 13:50:00,81.02,81.12,80.96,81.07,34515.0,69.2175,69.3029,69.1662,69.2602,34515.0
2021-03-12 14:00:00,81.07,81.08,81.0,81.03,45147.0,69.2602,69.2688,69.2004,69.226,45147.0
2021-03-12 14:10:00,81.03,81.23,81.02,81.15,31963.0,69.226,69.3969,69.2175,69.3286,31963.0
2021-03-12 14:20:00,81.16,81.2,81.1,81.1,39124.0,69.3371,69.3713,69.2859,69.2859,39124.0
2021-03-12 14:30:00,81.1,81.19,81.09,81.16,30392.0,69.2859,69.3627,69.2773,69.3371,30392.0
2021-03-12 14:40:00,81.15,81.33,81.13,81.28,26728.0,69.3286,69.4823,69.3115,69.4396,26728.0
2021-03-12 14:50:00,81.29,81.44,81.24,81.44,52758.0,69.4482,69.5763,69.4055,69.5763,52758.0
2021-03-12 15:00:00,81.44,81.47,81.26,81.29,38856.0,69.5763,69.602,69.4225,69.4482,38856.0
2021-03-12 15:10:00,81.28,81.36,81.26,81.31,54414.0,69.4396,69.508,69.4225,69.4653,54414.0
2021-03-12 15:20:00,81.32,81.36,81.22,81.33,38999.0,69.4738,69.508,69.3884,69.4823,38999.0
2021-03-12 15:30:00,81.33,81.35,81.26,81.29,51775.0,69.4823,69.4994,69.4225,69.4482,51775.0
2021-03-12 15:40:00,81.28,81.3,81.02,81.05,88045.0,69.4396,69.4567,69.2175,69.2431,88045.0
2021-03-12 15:50:00,81.04,81.16,80.97,81.03,220629.0,69.2346,69.3371,69.1748,69.226,220629.0
2021-03-15 09:30:00,81.05,81.9,81.04,81.78,87088.0,69.2431,69.9693,69.2346,69.8668,87088.0
2021-03-15 09:40:00,81.8,82.15,81.72,81.97,81078.0,69.8839,70.1829,69.8155,70.0291,81078.0
2021-03-15 09:50:00,82.0,82.19,81.89,81.98,58037.0,70.0547,70.2171,69.9608,70.0377,58037.0
2021-03-15 10:00:00,82.0,82.0,81.6,81.7,45155.0,70.0547,70.0547,69.713,69.7984,45155.0
2021-03-15 10:10:00,81.7,81.74,81.46,81.52,41600.0,69.7984,69.8326,69.5934,69.6447,41600.0
2021-03-15 10:20:00,81.52,81.53,81.09,81.26,41985.0,69.6447,69.6532,69.2773,69.4225,41985.0
2021-03-15 10:30:00,81.28,81.51,81.12,81.44,49975.0,69.4396,69.6361,69.3029,69.5763,49975.0
2021-03-15 10:40:00,81.43,81.53,81.38,81.47,38200.0,69.5678,69.6532,69.5251,69.602,38200.0
2021-03-15 10:50:00,81.45,81.56,81.4,81.47,34735.0,69.5849,69.6788,69.5421,69.602,34735.0
2021-03-15 11:00:00,81.44,81.66,81.44,81.64,30361.0,69.5763,69.7643,69.5763,69.7472,30361.0
2021-03-15 11:10:00,81.62,81.72,81.51,81.59,37688.0,69.7301,69.8155,69.6361,69.7045,37688.0
2021-03-15 11:20:00,81.57,81.76,81.48,81.49,36081.0,69.6874,69.8497,69.6105,69.619,36081.0
2021-03-15 11:30:00,81.52,81.54,81.29,81.36,42939.0,69.6447,69.6618,69.4482,69.508,42939.0
2021-03-15 11:40:00,81.33,81.51,81.3,81.47,36026.0,69.4823,69.6361,69.4567,69.602,36026.0
2021-03-15 11:50:00,81.5,81.58,81.42,81.45,37779.0,69.6276,69.6959,69.5592,69.5849,37779.0
2021-03-15 12:00:00,81.47,81.57,81.43,81.57,21196.0,69.602,69.6874,69.5678,69.6874,21196.0
2021-03-15 12:10:00,81.57,81.65,81.54,81.61,28175.0,69.6874,69.7557,69.6618,69.7216,28175.0
2021-03-15 12:20:00,81.63,81.65,81.49,81.58,25814.0,69.7386,69.7557,69.619,69.6959,25814.0
2021-03-15 12:30:00,81.59,81.68,81.54,81.66,23394.0,69.7045,69.7814,69.6618,69.7643,23394.0
2021-03-15 12:40:00,81.65,81.78,81.61,81.73,34648.0,69.7557,69.8668,69.7216,69.8241,34648.0
2021-03-15 12:50:00,81.73,81.75,81.61,81.7,36300.0,69.8241,69.8412,69.7216,69.7984,36300.0
2021-03-15 13:00:00,81.69,81.69,81.54,81.6,54240.0,69.7899,69.7899,69.6618,69.713,54240.0
2021-03-15 13:10:00,81.59,81.87,81.58,81.86,29687.0,69.7045,69.9437,69.6959,69.9351,29687.0
2021-03-15 13:20:00,81.86,81.91,81.75,81.76,30382.0,69.9351,69.9779,69.8412,69.8497,30382.0
2021-03-15 13:30:00,81.77,81.92,81.72,81.92,25224.0,69.8583,69.9864,69.8155,69.9864,25224.0
2021-03-15 13:40:00,81.92,82.05,81.89,82.05,36199.0,69.9864,70.0975,69.9608,70.0975,36199.0
2021-03-15 13:50:00,82.04,82.15,82.04,82.06,25258.0,70.0889,70.1829,70.0889,70.106,25258.0
2021-03-15 14:00:00,82.05,82.11,81.99,82.07,23184.0,70.0975,70.1487,70.0462,70.1145,23184.0
2021-03-15 14:10:00,82.07,82.09,82.0,82.0,25928.0,70.1145,70.1316,70.0547,70.0547,25928.0
2021-03-15 14:20:00,82.0,82.03,81.85,81.87,24116.0,70.0547,70.0804,69.9266,69.9437,24116.0
2021-03-15 14:30:00,81.88,81.9,81.76,81.87,33748.0,69.9522,69.9693,69.8497,69.9437,33748.0
2021-03-15 14:40:00,81.88,81.91,81.84,81.89,39600.0,69.9522,69.9779,69.9181,69.9608,39600.0
2021-03-15 14:50:00,81.9,81.95,81.85,81.86,25694.0,69.9693,70.012,69.9266,69.9351,25694.0
2021-03-15 15:00:00,81.86,81.91,81.72,81.75,30070.0,69.9351,69.9779,69.8155,69.8412,30070.0
2021-03-15 15:10:00,81.75,81.8,81.63,81.67,32482.0,69.8412,69.8839,69.7386,69.7728,32482.0
2021-03-15 15:20:00,81.7,81.98,81.69,81.95,73746.0,69.7984,70.0377,69.7899,70.012,73746.0
2021-03-15 15:30:00,81.96,81.98,81.71,81.96,222947.0,70.0206,70.0377,69.807,70.0206,222947.0
2021-03-15 15:40:00,81.96,82.1,81.84,82.06,133682.0,70.0206,70.1402,69.9181,70.106,133682.0
2021-03-15 15:50:00,82.08,82.33,82.04,82.28,270528.0,70.1231,70.3367,70.0889,70.294,270528.0
2021-03-16 09:30:00,82.03,82.4,81.8,82.27,59004.0,70.0804,70.3965,69.8839,70.2854,59004.0
2021-03-16 09:40:00,82.25,82.98,82.22,82.95,177113.0,70.2683,70.892,70.2427,70.8664,177113.0
2021-03-16 09:50:00,82.96,83.1,82.86,82.91,63743.0,70.8749,70.9945,70.7895,70.8322,63743.0
2021-03-16 10:00:00,82.92,82.95,82.67,82.77,107884.0,70.8407,70.8664,70.6271,70.7126,107884.0
2021-03-16 10:10:00,82.75,82.91,82.75,82.84,70425.0,70.6955,70.8322,70.6955,70.7724,70425.0
2021-03-16 10:20:00,82.85,83.04,82.75,83.01,45942.0,70.7809,70.9432,70.6955,70.9176,45942.0
2021-03-16 10:30:00,83.02,83.1,82.9,82.97,34181.0,70.9262,70.9945,70.8236,70.8834,34181.0
2021-03-16 10:40:00,82.98,83.13,82.91,83.07,62318.0,70.892,71.0201,70.8322,70.9689,62318.0
2021-03-16 10:50:00,83.09,83.21,83.03,83.14,97543.0,70.986,71.0885,70.9347,71.0287,97543.0
2021-03-16 11:00:00,83.11,83.19,83.04,83.13,44848.0,71.003,71.0714,70.9432,71.0201,44848.0
2021-03-16 11:10:00,83.14,83.27,83.12,83.16,66020.0,71.0287,71.1397,71.0116,71.0458,66020.0
2021-03-16 11:20:00,83.13,83.34,83.07,83.25,47097.0,71.0201,71.1995,70.9689,71.1227,47097.0
2021-03-16 11:30:00,83.22,83.28,82.93,82.97,139285.0,71.097,71.1483,70.8493,70.8834,139285.0
2021-03-16 11:40:00,82.95,82.99,82.6,82.66,60650.0,70.8664,70.9005,70.5673,70.6186,60650.0
2021-03-16 11:50:00,82.65,82.7,82.52,82.7,115732.0,70.6101,70.6528,70.499,70.6528,115732.0
2021-03-16 12:00:00,82.71,82.91,82.71,82.84,62006.0,70.6613,70.8322,70.6613,70.7724,62006.0
2021-03-16 12:10:00,82.81,82.91,82.78,82.81,39927.0,70.7467,70.8322,70.7211,70.7467,39927.0
2021-03-16 12:20:00,82.8,83.23,82.78,83.13,62040.0,70.7382,71.1056,70.7211,71.0201,62040.0
2021-03-16 12:30:00,83.13,83.17,83.01,83.06,63885.0,71.0201,71.0543,70.9176,70.9603,63885.0
2021-03-16 12:40:00,83.06,83.08,82.83,82.91,36786.0,70.9603,70.9774,70.7638,70.8322,36786.0
2021-03-16 12:50:00,82.92,83.04,82.82,83.04,18770.0,70.8407,70.9432,70.7553,70.9432,18770.0
2021-03-16 13:00:00,83.07,83.15,83.01,83.04,30837.0,70.9689,71.0372,70.9176,70.9432,30837.0
2021-03-16 13:10:00,83.04,83.11,83.01,83.11,17063.0,70.9432,71.003,70.9176,71.003,17063.0
2021-03-16 13:20:00,83.1,83.27,83.06,83.24,50072.0,70.9945,71.1397,70.9603,71.1141,50072.0
2021-03-16 13:30:00,83.24,83.25,83.02,83.05,42670.0,71.1141,71.1227,70.9262,70.9518,42670.0
2021-03-16 13:40:00,83.03,83.25,83.02,83.25,74911.0,70.9347,71.1227,70.9262,71.1227,74911.0
2021-03-16 13:50:00,83.25,83.3,83.18,83.21,43793.0,71.1227,71.1654,71.0629,71.0885,43793.0
2021-03-16 14:00:00,83.2,83.39,83.16,83.38,75928.0,71.0799,71.2423,71.0458,71.2337,75928.0
2021-03-16 14:10:00,83.39,83.42,83.18,83.2,65246.0,71.2423,71.2679,71.0629,71.0799,65246.0
2021-03-16 14:20:00,83.2,83.45,83.19,83.37,51638.0,71.0799,71.2935,71.0714,71.2252,51638.0
2021-03-16 14:30:00,83.35,83.41,83.24,83.35,45613.0,71.2081,71.2593,71.1141,71.2081,45613.0
2021-03-16 14:40:00,83.34,83.5,83.34,83.46,31459.0,71.1995,71.3362,71.1995,71.3021,31459.0
2021-03-16 14:50:00,83.45,83.49,83.32,83.35,74319.0,71.2935,71.3277,71.1825,71.2081,74319.0
2021-03-16 15:00:00,83.34,83.35,83.08,83.08,36504.0,71.1995,71.2081,70.9774,70.9774,36504.0
2021-03-16 15:10:00,83.06,83.21,83.02,83.17,34836.0,70.9603,71.0885,70.9262,71.0543,34836.0
2021-03-16 15:20:00,83.18,83.21,83.04,83.18,120754.0,71.0629,71.0885,70.9432,71.0629,120754.0
2021-03-16 15:30:00,83.19,83.45,83.14,83.44,200255.0,71.0714,71.2935,71.0287,71.285,200255.0
2021-03-16 15:40:00,83.42,83.51,83.27,83.28,201188.0,71.2679,71.3448,71.1397,71.1483,201188.0
2021-03-16 15:50:00,83.29,83.55,83.29,83.52,430821.0,71.1568,71.379,71.1568,71.3533,430821.0
2021-03-17 09:30:00,83.37,83.51,83.05,83.51,67659.0,71.2252,71.3448,70.9518,71.3448,67659.0
2021-03-17 09:40:00,83.54,83.71,83.36,83.6,46828.0,71.3704,71.5156,71.2166,71.4217,46828.0
2021-03-17 09:50:00,83.61,83.62,83.06,83.09,67978.0,71.4302,71.4388,70.9603,70.986,67978.0
2021-03-17 10:00:00,83.08,83.2,82.79,83.19,41884.0,70.9774,71.0799,70.7297,71.0714,41884.0
2021-03-17 10:10:00,83.21,83.35,83.2,83.22,45486.0,71.0885,71.2081,71.0799,71.097,45486.0
2021-03-17 10:20:00,83.21,83.32,83.14,83.32,33170.0,71.0885,71.1825,71.0287,71.1825,33170.0
2021-03-17 10:30:00,83.34,83.44,83.23,83.32,30670.0,71.1995,71.285,71.1056,71.1825,30670.0
2021-03-17 10:40:00,83.33,83.67,83.3,83.36,50896.0,71.191,71.4815,71.1654,71.2166,50896.0
2021-03-17 10:50:00,83.36,83.4,83.25,83.34,34149.0,71.2166,71.2508,71.1227,71.1995,34149.0
2021-03-17 11:00:00,83.33,83.44,83.2,83.22,36411.0,71.191,71.285,71.0799,71.097,36411.0
2021-03-17 11:10:00,83.23,83.38,83.13,83.27,38134.0,71.1056,71.2337,71.0201,71.1397,38134.0
2021-03-17 11:20:00,83.28,83.35,83.05,83.12,99304.0,71.1483,71.2081,70.9518,71.0116,99304.0
2021-03-17 11:30:00,83.1,83.27,83.1,83.2,21854.0,70.9945,71.1397,70.9945,71.0799,21854.0
2021-03-17 11:40:00,83.21,83.24,83.13,83.13,22330.0,71.0885,71.1141,71.0201,71.0201,22330.0
2021-03-17 11:50:00,83.14,83.25,83.07,83.16,16104.0,71.0287,71.1227,70.9689,71.0458,16104.0
2021-03-17 12:00:00,83.15,83.23,83.09,83.2,18893.0,71.0372,71.1056,70.986,71.0799,18893.0
2021-03-17 12:10:00,83.2,83.27,83.13,83.13,21143.0,71.0799,71.1397,71.0201,71.0201,21143.0
2021-03-17 12:20:00,83.12,83.15,82.87,82.88,19856.0,71.0116,71.0372,70.798,70.8066,19856.0
2021-03-17 12:30:00,82.88,83.12,82.88,82.98,18432.0,70.8066,71.0116,70.8066,70.892,18432.0
2021-03-17 12:40:00,82.99,83.04,82.9,82.94,15613.0,70.9005,70.9432,70.8236,70.8578,15613.0
2021-03-17 12:50:00,82.95,83.01,82.91,82.95,21960.0,70.8664,70.9176,70.8322,70.8664,21960.0
2021-03-17 13:00:00,82.97,82.99,82.83,82.88,14460.0,70.8834,70.9005,70.7638,70.8066,14460.0
2021-03-17 13:10:00,82.86,83.0,82.86,82.9,12768.0,70.7895,70.9091,70.7895,70.8236,12768.0
2021-03-17 13:20:00,82.89,82.92,82.81,82.86,13842.0,70.8151,70.8407,70.7467,70.7895,13842.0
2021-03-17 13:30:00,82.89,83.02,82.89,82.91,25563.0,70.8151,70.9262,70.8151,70.8322,25563.0
2021-03-17 13:40:00,82.93,82.95,82.65,82.74,15141.0,70.8493,70.8664,70.6101,70.6869,15141.0
2021-03-17 13:50:00,82.71,82.83,82.69,82.81,20447.0,70.6613,70.7638,70.6442,70.7467,20447.0
2021-03-17 14:00:00,82.83,83.23,82.77,82.77,37678.0,70.7638,71.1056,70.7126,70.7126,37678.0
2021-03-17 14:10:00,82.78,82.82,82.54,82.54,23036.0,70.7211,70.7553,70.5161,70.5161,23036.0
2021-03-17 14:20:00,82.53,82.68,82.49,82.52,24254.0,70.5075,70.6357,70.4734,70.499,24254.0
2021-03-17 14:30:00,82.49,82.68,82.45,82.67,24789.0,70.4734,70.6357,70.4392,70.6271,24789.0
2021-03-17 14:40:00,82.66,82.83,82.63,82.69,46641.0,70.6186,70.7638,70.593,70.6442,46641.0
2021-03-17 14:50:00,82.66,82.78,82.51,82.69,45046.0,70.6186,70.7211,70.4905,70.6442,45046.0
2021-03-17 15:00:00,82.67,82.7,82.42,82.6,53459.0,70.6271,70.6528,70.4136,70.5673,53459.0
2021-03-17 15:10:00,82.6,82.61,82.44,82.59,43631.0,70.5673,70.5759,70.4306,70.5588,43631.0
2021-03-17 15:20:00,82.58,82.82,82.57,82.79,46450.0,70.5503,70.7553,70.5417,70.7297,46450.0
2021-03-17 15:30:00,82.79,82.79,82.51,82.51,63844.0,70.7297,70.7297,70.4905,70.4905,63844.0
2021-03-17 15:40:00,82.53,82.57,82.36,82.48,61254.0,70.5075,70.5417,70.3623,70.4648,61254.0
2021-03-17 15:50:00,82.48,82.48,81.97,82.12,296856.0,70.4648,70.4648,70.0291,70.1573,296856.0
2021-03-18 09:30:00,82.28,82.48,81.95,82.2,78897.0,70.294,70.4648,70.012,70.2256,78897.0
2021-03-18 09:40:00,82.19,82.63,82.18,82.31,41237.0,70.2171,70.593,70.2085,70.3196,41237.0
2021-03-18 09:50:00,82.31,82.41,82.1,82.1,58037.0,70.3196,70.405,70.1402,70.1402,58037.0
2021-03-18 10:00:00,82.15,82.47,82.13,82.41,45891.0,70.1829,70.4563,70.1658,70.405,45891.0
2021-03-18 10:10:00,82.42,82.52,82.17,82.22,27761.0,70.4136,70.499,70.2,70.2427,27761.0
2021-03-18 10:20:00,82.2,82.22,81.72,81.77,27023.0,70.2256,70.2427,69.8155,69.8583,27023.0
2021-03-18 10:30:00,81.7,81.7,81.4,81.53,26978.0,69.7984,69.7984,69.5421,69.6532,26978.0
2021-03-18 10:40:00,81.56,81.8,81.5,81.66,30171.0,69.6788,69.8839,69.6276,69.7643,30171.0
2021-03-18 10:50:00,81.66,81.75,81.57,81.58,19713.0,69.7643,69.8412,69.6874,69.6959,19713.0
2021-03-18 11:00:00,81.6,81.64,81.36,81.38,27287.0,69.713,69.7472,69.508,69.5251,27287.0
2021-03-18 11:10:00,81.36,81.62,81.31,81.61,20413.0,69.508,69.7301,69.4653,69.7216,20413.0
2021-03-18 11:20:00,81.6,81.74,81.51,81.69,24080.0,69.713,69.8326,69.6361,69.7899,24080.0
2021-03-18 11:30:00,81.71,81.72,81.3,81.32,27546.0,69.807,69.8155,69.4567,69.4738,27546.0
2021-03-18 11:40:00,81.34,81.44,81.23,81.44,25814.0,69.4909,69.5763,69.3969,69.5763,25814.0
2021-03-18 11:50:00,81.45,81.64,81.42,81.51,28710.0,69.5849,69.7472,69.5592,69.6361,28710.0
2021-03-18 12:00:00,81.52,81.71,81.52,81.61,20770.0,69.6447,69.807,69.6447,69.7216,20770.0
2021-03-18 12:10:00,81.61,81.62,81.46,81.62,14955.0,69.7216,69.7301,69.5934,69.7301,14955.0
2021-03-18 12:20:00,81.65,81.65,81.48,81.48,16766.0,69.7557,69.7557,69.6105,69.6105,16766.0
2021-03-18 12:30:00,81.5,81.72,81.46,81.56,44648.0,69.6276,69.8155,69.5934,69.6788,44648.0
2021-03-18 12:40:00,81.56,81.61,81.53,81.6,15707.0,69.6788,69.7216,69.6532,69.713,15707.0
2021-03-18 12:50:00,81.61,81.64,81.44,81.64,23688.0,69.7216,69.7472,69.5763,69.7472,23688.0
2021-03-18 13:00:00,81.65,81.75,81.63,81.7,11928.0,69.7557,69.8412,69.7386,69.7984,11928.0
2021-03-18 13:10:00,81.71,82.04,81.7,82.02,23201.0,69.807,70.0889,69.7984,70.0718,23201.0
2021-03-18 13:20:00,82.02,82.08,81.95,82.05,17961.0,70.0718,70.1231,70.012,70.0975,17961.0
2021-03-18 13:30:00,82.06,82.08,81.96,81.98,22335.0,70.106,70.1231,70.0206,70.0377,22335.0
2021-03-18 13:40:00,81.99,82.08,81.97,82.06,11998.0,70.0462,70.1231,70.0291,70.106,11998.0
2021-03-18 13:50:00,82.06,82.22,82.03,82.22,30261.0,70.106,70.2427,70.0804,70.2427,30261.0
2021-03-18 14:00:00,82.22,82.22,81.98,82.02,22580.0,70.2427,70.2427,70.0377,70.0718,22580.0
2021-03-18 14:10:00,82.02,82.19,82.0,82.17,46184.0,70.0718,70.2171,70.0547,70.2,46184.0
2021-03-18 14:20:00,82.16,82.41,82.13,82.35,31102.0,70.1914,70.405,70.1658,70.3538,31102.0
2021-03-18 14:30:00,82.38,82.48,82.28,82.34,52915.0,70.3794,70.4648,70.294,70.3452,52915.0
2021-03-18 14:40:00,82.33,82.46,82.21,82.44,34735.0,70.3367,70.4477,70.2342,70.4306,34735.0
2021-03-18 14:50:00,82.44,82.52,82.38,82.51,20743.0,70.4306,70.499,70.3794,70.4905,20743.0
2021-03-18 15:00:00,82.47,82.52,82.2,82.36,23795.0,70.4563,70.499,70.2256,70.3623,23795.0
2021-03-18 15:10:00,82.36,82.45,82.32,82.44,34764.0,70.3623,70.4392,70.3281,70.4306,34764.0
2021-03-18 15:20:00,82.45,82.49,82.32,82.48,31190.0,70.4392,70.4734,70.3281,70.4648,31190.0
2021-03-18 15:30:00,82.5,82.69,82.46,82.49,64512.0,70.4819,70.6442,70.4477,70.4734,64512.0
2021-03-18 15:40:00,82.51,82.53,82.33,82.36,71616.0,70.4905,70.5075,70.3367,70.3623,71616.0
2021-03-18 15:50:00,82.34,82.64,82.29,82.6,198305.0,70.3452,70.6015,70.3025,70.5673,198305.0
2021-03-19 09:30:00,82.87,83.08,82.65,82.75,711978.0,70.798,70.9774,70.6101,70.6955,711978.0
2021-03-19 09:40:00,82.77,83.02,82.66,82.73,63636.0,70.7126,70.9262,70.6186,70.6784,63636.0
2021-03-19 09:50:00,82.73,82.76,81.97,82.76,68974.0,70.6784,70.704,70.0291,70.704,68974.0
2021-03-19 10:00:00,82.78,82.92,82.67,82.72,47113.0,70.7211,70.8407,70.6271,70.6699,47113.0
2021-03-19 10:10:00,82.71,82.86,82.58,82.69,47179.0,70.6613,70.7895,70.5503,70.6442,47179.0
2021-03-19 10:20:00,82.7,82.77,82.53,82.69,41055.0,70.6528,70.7126,70.5075,70.6442,41055.0
2021-03-19 10:30:00,82.7,82.95,82.4,82.44,93612.0,70.6528,70.8664,70.3965,70.4306,93612.0
2021-03-19 10:40:00,82.47,82.9,82.41,82.87,42444.0,70.4563,70.8236,70.405,70.798,42444.0
2021-03-19 10:50:00,82.87,82.92,82.72,82.72,37306.0,70.798,70.8407,70.6699,70.6699,37306.0
2021-03-19 11:00:00,82.69,82.97,82.67,82.89,30674.0,70.6442,70.8834,70.6271,70.8151,30674.0
2021-03-19 11:10:00,82.9,82.95,82.46,82.54,34119.0,70.8236,70.8664,70.4477,70.5161,34119.0
2021-03-19 11:20:00,82.54,82.81,82.49,82.68,26474.0,70.5161,70.7467,70.4734,70.6357,26474.0
2021-03-19 11:30:00,82.67,82.91,82.6,82.82,38790.0,70.6271,70.8322,70.5673,70.7553,38790.0
2021-03-19 11:40:00,82.8,82.99,82.77,82.98,18898.0,70.7382,70.9005,70.7126,70.892,18898.0
2021-03-19 11:50:00,82.98,83.16,82.96,83.07,34130.0,70.892,71.0458,70.8749,70.9689,34130.0
2021-03-19 12:00:00,83.08,83.22,83.02,83.2,21245.0,70.9774,71.097,70.9262,71.0799,21245.0
2021-03-19 12:10:00,83.2,83.4,83.17,83.3,27096.0,71.0799,71.2508,71.0543,71.1654,27096.0
2021-03-19 12:20:00,83.28,83.43,83.25,83.38,26335.0,71.1483,71.2764,71.1227,71.2337,26335.0
2021-03-19 12:30:00,83.39,83.46,83.26,83.27,28649.0,71.2423,71.3021,71.1312,71.1397,28649.0
2021-03-19 12:40:00,83.27,83.37,83.26,83.36,21722.0,71.1397,71.2252,71.1312,71.2166,21722.0
2021-03-19 12:50:00,83.35,83.52,83.35,83.43,27961.0,71.2081,71.3533,71.2081,71.2764,27961.0
2021-03-19 13:00:00,83.44,83.45,83.21,83.29,28400.0,71.285,71.2935,71.0885,71.1568,28400.0
2021-03-19 13:10:00,83.28,83.28,83.15,83.19,18422.0,71.1483,71.1483,71.0372,71.0714,18422.0
2021-03-19 13:20:00,83.18,83.3,83.11,83.27,20344.0,71.0629,71.1654,71.003,71.1397,20344.0
2021-03-19 13:30:00,83.28,83.53,83.27,83.35,43918.0,71.1483,71.3619,71.1397,71.2081,43918.0
2021-03-19 13:40:00,83.36,83.46,83.33,83.43,24013.0,71.2166,71.3021,71.191,71.2764,24013.0
2021-03-19 13:50:00,83.42,83.5,83.37,83.42,16379.0,71.2679,71.3362,71.2252,71.2679,16379.0
2021-03-19 14:00:00,83.42,83.45,83.31,83.36,25748.0,71.2679,71.2935,71.1739,71.2166,25748.0
2021-03-19 14:10:00,83.36,83.47,83.29,83.47,29525.0,71.2166,71.3106,71.1568,71.3106,29525.0
2021-03-19 14:20:00,83.47,83.62,83.44,83.57,30613.0,71.3106,71.4388,71.285,71.396,30613.0
2021-03-19 14:30:00,83.55,83.66,83.51,83.63,41343.0,71.379,71.4729,71.3448,71.4473,41343.0
2021-03-19 14:40:00,83.63,83.72,83.62,83.7,31754.0,71.4473,71.5242,71.4388,71.5071,31754.0
2021-03-19 14:50:00,83.7,83.84,83.64,83.83,40188.0,71.5071,71.6267,71.4558,71.6182,40188.0
2021-03-19 15:00:00,83.82,83.95,83.79,83.95,47002.0,71.6096,71.7207,71.584,71.7207,47002.0
2021-03-19 15:10:00,83.94,84.12,83.78,83.79,62100.0,71.7121,71.8659,71.5754,71.584,62100.0
2021-03-19 15:20:00,83.79,83.84,83.71,83.73,47724.0,71.584,71.6267,71.5156,71.5327,47724.0
2021-03-19 15:30:00,83.74,83.85,83.63,83.76,59681.0,71.5413,71.6352,71.4473,71.5584,59681.0
2021-03-19 15:40:00,83.76,83.96,83.69,83.74,109119.0,71.5584,71.7292,71.4986,71.5413,109119.0
2021-03-19 15:50:00,83.73,84.14,83.56,83.67,733116.0,71.5327,71.883,71.3875,71.4815,733116.0
2021-03-22 09:30:00,84.15,84.35,83.16,83.4,123306.0,71.8915,72.0624,71.0458,71.2508,123306.0
2021-03-22 09:40:00,83.44,83.96,83.34,83.83,54208.0,71.285,71.7292,71.1995,71.6182,54208.0
2021-03-22 09:50:00,83.79,84.16,83.67,84.03,54223.0,71.584,71.9001,71.4815,71.789,54223.0
2021-03-22 10:00:00,84.0,84.1,83.8,84.07,46056.0,71.7634,71.8488,71.5925,71.8232,46056.0
2021-03-22 10:10:00,84.06,84.18,83.84,83.94,46969.0,71.8147,71.9172,71.6267,71.7121,46969.0
2021-03-22 10:20:00,83.92,84.14,83.9,84.07,34937.0,71.6951,71.883,71.678,71.8232,34937.0
2021-03-22 10:30:00,84.08,84.2,84.01,84.05,28494.0,71.8317,71.9343,71.7719,71.8061,28494.0
2021-03-22 10:40:00,84.05,84.11,83.89,83.95,22915.0,71.8061,71.8574,71.6694,71.7207,22915.0
2021-03-22 10:50:00,83.92,84.16,83.82,84.02,22618.0,71.6951,71.9001,71.6096,71.7805,22618.0
2021-03-22 11:00:00,84.04,84.08,83.9,83.9,26525.0,71.7976,71.8317,71.678,71.678,26525.0
2021-03-22 11:10:00,83.92,83.93,83.6,83.64,23126.0,71.6951,71.7036,71.4217,71.4558,23126.0
2021-03-22 11:20:00,83.65,83.67,83.51,83.63,23742.0,71.4644,71.4815,71.3448,71.4473,23742.0
2021-03-22 11:30:00,83.63,83.82,83.59,83.79,18840.0,71.4473,71.6096,71.4131,71.584,18840.0
2021-03-22 11:40:00,83.79,83.8,83.59,83.66,27092.0,71.584,71.5925,71.4131,71.4729,27092.0
2021-03-22 11:50:00,83.65,83.89,83.6,83.86,20384.0,71.4644,71.6694,71.4217,71.6438,20384.0
2021-03-22 12:00:00,83.84,83.88,83.7,83.76,29102.0,71.6267,71.6609,71.5071,71.5584,29102.0
2021-03-22 12:10:00,83.76,83.85,83.72,83.82,31817.0,71.5584,71.6352,71.5242,71.6096,31817.0
2021-03-22 12:20:00,83.82,83.91,83.74,83.87,56570.0,71.6096,71.6865,71.5413,71.6523,56570.0
2021-03-22 12:30:00,83.87,83.88,83.66,83.75,26767.0,71.6523,71.6609,71.4729,71.5498,26767.0
2021-03-22 12:40:00,83.75,83.81,83.59,83.59,24358.0,71.5498,71.6011,71.4131,71.4131,24358.0
2021-03-22 12:50:00,83.6,83.77,83.59,83.69,22436.0,71.4217,71.5669,71.4131,71.4986,22436.0
2021-03-22 13:00:00,83.68,83.81,83.64,83.77,24091.0,71.49,71.6011,71.4558,71.5669,24091.0
2021-03-22 13:10:00,83.76,83.77,83.69,83.74,18445.0,71.5584,71.5669,71.4986,71.5413,18445.0
2021-03-22 13:20:00,83.73,83.78,83.69,83.76,20858.0,71.5327,71.5754,71.4986,71.5584,20858.0
2021-03-22 13:30:00,83.75,83.75,83.51,83.55,18515.0,71.5498,71.5498,71.3448,71.379,18515.0
2021-03-22 13:40:00,83.55,83.61,83.44,83.45,18769.0,71.379,71.4302,71.285,71.2935,18769.0
2021-03-22 13:50:00,83.47,83.5,83.29,83.34,25974.0,71.3106,71.3362,71.1568,71.1995,25974.0
2021-03-22 14:00:00,83.33,83.39,83.24,83.25,20616.0,71.191,71.2423,71.1141,71.1227,20616.0
2021-03-22 14:10:00,83.26,83.28,83.13,83.28,21360.0,71.1312,71.1483,71.0201,71.1483,21360.0
2021-03-22 14:20:00,83.26,83.27,83.17,83.19,17201.0,71.1312,71.1397,71.0543,71.0714,17201.0
2021-03-22 14:30:00,83.19,83.4,83.18,83.38,25707.0,71.0714,71.2508,71.0629,71.2337,25707.0
2021-03-22 14:40:00,83.38,83.42,83.32,83.41,32153.0,71.2337,71.2679,71.1825,71.2593,32153.0
2021-03-22 14:50:00,83.4,83.57,83.38,83.47,30738.0,71.2508,71.396,71.2337,71.3106,30738.0
2021-03-22 15:00:00,83.47,83.5,83.43,83.48,20783.0,71.3106,71.3362,71.2764,71.3191,20783.0
2021-03-22 15:10:00,83.48,83.66,83.48,83.63,24698.0,71.3191,71.4729,71.3191,71.4473,24698.0
2021-03-22 15:20:00,83.63,83.77,83.61,83.73,27658.0,71.4473,71.5669,71.4302,71.5327,27658.0
2021-03-22 15:30:00,83.72,83.76,83.55,83.73,57060.0,71.5242,71.5584,71.379,71.5327,57060.0
2021-03-22 15:40:00,83.73,83.73,83.5,83.61,52785.0,71.5327,71.5327,71.3362,71.4302,52785.0
2021-03-22 15:50:00,83.61,83.71,83.55,83.66,152561.0,71.4302,71.5156,71.379,71.4729,152561.0
2021-03-23 09:30:00,83.98,84.05,83.5,83.66,43609.0,71.7463,71.8061,71.3362,71.4729,43609.0
2021-03-23 09:40:00,83.62,83.81,83.53,83.68,37188.0,71.4388,71.6011,71.3619,71.49,37188.0
2021-03-23 09:50:00,83.72,83.95,83.64,83.93,23617.0,71.5242,71.7207,71.4558,71.7036,23617.0
2021-03-23 10:00:00,83.92,83.95,83.79,83.88,21090.0,71.6951,71.7207,71.584,71.6609,21090.0
2021-03-23 10:10:00,83.87,84.2,83.85,84.2,92232.0,71.6523,71.9343,71.6352,71.9343,92232.0
2021-03-23 10:20:00,84.2,84.4,84.2,84.33,38801.0,71.9343,72.1051,71.9343,72.0453,38801.0
2021-03-23 10:30:00,84.35,84.58,84.29,84.51,29455.0,72.0624,72.2589,72.0112,72.1991,29455.0
2021-03-23 10:40:00,84.49,84.51,84.19,84.2,16648.0,72.182,72.1991,71.9257,71.9343,16648.0
2021-03-23 10:50:00,84.2,84.5,84.15,84.46,27822.0,71.9343,72.1906,71.8915,72.1564,27822.0
2021-03-23 11:00:00,84.44,84.6,84.33,84.5,41527.0,72.1393,72.276,72.0453,72.1906,41527.0
2021-03-23 11:10:00,84.5,84.67,84.5,84.64,51483.0,72.1906,72.3358,72.1906,72.3102,51483.0
2021-03-23 11:20:00,84.64,84.67,84.54,84.64,26485.0,72.3102,72.3358,72.2247,72.3102,26485.0
2021-03-23 11:30:00,84.63,84.73,84.59,84.65,28383.0,72.3016,72.3871,72.2675,72.3187,28383.0
2021-03-23 11:40:00,84.66,84.84,84.66,84.79,28646.0,72.3273,72.481,72.3273,72.4383,28646.0
2021-03-23 11:50:00,84.78,84.95,84.75,84.94,21655.0,72.4298,72.575,72.4041,72.5665,21655.0
2021-03-23 12:00:00,84.91,85.03,84.87,84.91,62504.0,72.5408,72.6434,72.5067,72.5408,62504.0
2021-03-23 12:10:00,84.94,85.16,84.91,85.03,36407.0,72.5665,72.7544,72.5408,72.6434,36407.0
2021-03-23 12:20:00,85.06,85.09,84.89,84.89,26415.0,72.669,72.6946,72.5237,72.5237,26415.0
2021-03-23 12:30:00,84.9,84.9,84.67,84.73,25692.0,72.5323,72.5323,72.3358,72.3871,25692.0
2021-03-23 12:40:00,84.7,84.72,84.5,84.71,37671.0,72.3614,72.3785,72.1906,72.37,37671.0
2021-03-23 12:50:00,84.73,84.84,84.67,84.84,25612.0,72.3871,72.481,72.3358,72.481,25612.0
2021-03-23 13:00:00,84.84,84.91,84.76,84.78,32642.0,72.481,72.5408,72.4127,72.4298,32642.0
2021-03-23 13:10:00,84.79,84.93,84.72,84.91,26680.0,72.4383,72.5579,72.3785,72.5408,26680.0
2021-03-23 13:20:00,84.91,84.92,84.8,84.8,18253.0,72.5408,72.5494,72.4469,72.4469,18253.0
2021-03-23 13:30:00,84.8,84.81,84.7,84.71,28652.0,72.4469,72.4554,72.3614,72.37,28652.0
2021-03-23 13:40:00,84.72,84.75,84.68,84.73,26399.0,72.3785,72.4041,72.3443,72.3871,26399.0
2021-03-23 13:50:00,84.75,84.78,84.7,84.75,23990.0,72.4041,72.4298,72.3614,72.4041,23990.0
2021-03-23 14:00:00,84.76,84.77,84.63,84.76,34567.0,72.4127,72.4212,72.3016,72.4127,34567.0
2021-03-23 14:10:00,84.77,84.9,84.75,84.88,23526.0,72.4212,72.5323,72.4041,72.5152,23526.0
2021-03-23 14:20:00,84.89,85.05,84.87,84.97,32044.0,72.5237,72.6604,72.5067,72.5921,32044.0
2021-03-23 14:30:00,84.97,85.11,84.91,85.07,35068.0,72.5921,72.7117,72.5408,72.6775,35068.0
2021-03-23 14:40:00,85.07,85.15,84.99,85.0,28681.0,72.6775,72.7459,72.6092,72.6177,28681.0
2021-03-23 14:50:00,85.0,85.08,84.84,84.93,25279.0,72.6177,72.6861,72.481,72.5579,25279.0
2021-03-23 15:00:00,84.92,84.96,84.81,84.84,43589.0,72.5494,72.5836,72.4554,72.481,43589.0
2021-03-23 15:10:00,84.85,84.87,84.64,84.78,42389.0,72.4896,72.5067,72.3102,72.4298,42389.0
2021-03-23 15:20:00,84.77,84.77,84.4,84.41,54460.0,72.4212,72.4212,72.1051,72.1137,54460.0
2021-03-23 15:30:00,84.39,84.67,84.35,84.67,62891.0,72.0966,72.3358,72.0624,72.3358,62891.0
2021-03-23 15:40:00,84.66,84.71,84.44,84.56,50552.0,72.3273,72.37,72.1393,72.2418,50552.0
2021-03-23 15:50:00,84.54,84.68,84.37,84.64,201501.0,72.2247,72.3443,72.0795,72.3102,201501.0
2021-03-24 09:30:00,84.21,84.3,83.8,84.26,56224.0,71.9428,72.0197,71.5925,71.9855,56224.0
2021-03-24 09:40:00,84.29,84.79,84.19,84.66,32574.0,72.0112,72.4383,71.9257,72.3273,32574.0
2021-03-24 09:50:00,84.67,84.84,84.53,84.54,45813.0,72.3358,72.481,72.2162,72.2247,45813.0
2021-03-24 10:00:00,84.55,84.65,84.44,84.65,37607.0,72.2333,72.3187,72.1393,72.3187,37607.0
2021-03-24 10:10:00,84.67,84.7,84.35,84.35,34970.0,72.3358,72.3614,72.0624,72.0624,34970.0
2021-03-24 10:20:00,84.34,84.39,84.25,84.39,32360.0,72.0539,72.0966,71.977,72.0966,32360.0
2021-03-24 10:30:00,84.41,84.56,84.34,84.39,28317.0,72.1137,72.2418,72.0539,72.0966,28317.0
2021-03-24 10:40:00,84.39,84.58,84.38,84.49,36634.0,72.0966,72.2589,72.088,72.182,36634.0
2021-03-24 10:50:00,84.48,84.8,84.48,84.79,37858.0,72.1735,72.4469,72.1735,72.4383,37858.0
2021-03-24 11:00:00,84.8,84.97,84.77,84.95,31866.0,72.4469,72.5921,72.4212,72.575,31866.0
2021-03-24 11:10:00,84.95,85.08,84.83,85.01,40274.0,72.575,72.6861,72.4725,72.6263,40274.0
2021-03-24 11:20:00,85.01,85.02,84.75,84.85,21100.0,72.6263,72.6348,72.4041,72.4896,21100.0
2021-03-24 11:30:00,84.87,84.95,84.82,84.89,19061.0,72.5067,72.575,72.4639,72.5237,19061.0
2021-03-24 11:40:00,84.89,85.03,84.85,85.0,19654.0,72.5237,72.6434,72.4896,72.6177,19654.0
2021-03-24 11:50:00,85.01,85.14,84.96,85.12,16984.0,72.6263,72.7373,72.5836,72.7202,16984.0
2021-03-24 12:00:00,85.12,85.21,85.12,85.14,22398.0,72.7202,72.7971,72.7202,72.7373,22398.0
2021-03-24 12:10:00,85.13,85.18,84.94,84.99,20198.0,72.7288,72.7715,72.5665,72.6092,20198.0
2021-03-24 12:20:00,84.99,85.0,84.88,84.99,16521.0,72.6092,72.6177,72.5152,72.6092,16521.0
2021-03-24 12:30:00,85.01,85.22,85.01,85.02,19384.0,72.6263,72.8057,72.6263,72.6348,19384.0
2021-03-24 12:40:00,85.03,85.19,85.0,85.03,29432.0,72.6434,72.78,72.6177,72.6434,29432.0
2021-03-24 12:50:00,85.05,85.15,84.97,84.97,17675.0,72.6604,72.7459,72.5921,72.5921,17675.0
2021-03-24 13:00:00,84.96,85.13,84.92,84.95,19678.0,72.5836,72.7288,72.5494,72.575,19678.0
2021-03-24 13:10:00,84.94,85.05,84.91,84.95,15692.0,72.5665,72.6604,72.5408,72.575,15692.0
2021-03-24 13:20:00,84.93,84.93,84.83,84.92,12065.0,72.5579,72.5579,72.4725,72.5494,12065.0
2021-03-24 13:30:00,84.92,84.92,84.69,84.77,24427.0,72.5494,72.5494,72.3529,72.4212,24427.0
2021-03-24 13:40:00,84.77,84.89,84.73,84.87,25076.0,72.4212,72.5237,72.3871,72.5067,25076.0
2021-03-24 13:50:00,84.89,84.92,84.78,84.79,21227.0,72.5237,72.5494,72.4298,72.4383,21227.0
2021-03-24 14:00:00,84.79,84.82,84.74,84.79,17056.0,72.4383,72.4639,72.3956,72.4383,17056.0
2021-03-24 14:10:00,84.8,85.06,84.79,85.03,26108.0,72.4469,72.669,72.4383,72.6434,26108.0
2021-03-24 14:20:00,85.01,85.08,84.91,84.91,30220.0,72.6263,72.6861,72.5408,72.5408,30220.0
2021-03-24 14:30:00,84.92,85.03,84.87,85.03,31503.0,72.5494,72.6434,72.5067,72.6434,31503.0
2021-03-24 14:40:00,85.04,85.33,85.04,85.33,27322.0,72.6519,72.8997,72.6519,72.8997,27322.0
2021-03-24 14:50:00,85.32,85.37,85.17,85.25,27054.0,72.8911,72.9338,72.763,72.8313,27054.0
2021-03-24 15:00:00,85.25,85.29,85.15,85.23,24989.0,72.8313,72.8655,72.7459,72.8142,24989.0
2021-03-24 15:10:00,85.23,85.31,85.18,85.24,35875.0,72.8142,72.8826,72.7715,72.8228,35875.0
2021-03-24 15:20:00,85.22,85.3,85.04,85.25,54949.0,72.8057,72.874,72.6519,72.8313,54949.0
2021-03-24 15:30:00,85.24,85.48,85.23,85.32,58848.0,72.8228,73.0278,72.8142,72.8911,58848.0
2021-03-24 15:40:00,85.32,85.34,85.14,85.24,88686.0,72.8911,72.9082,72.7373,72.8228,88686.0
2021-03-24 15:50:00,85.21,85.22,84.8,84.99,468369.0,72.7971,72.8057,72.4469,72.6092,468369.0
2021-03-25 09:30:00,85.52,85.84,84.62,84.79,129968.0,73.062,73.3354,72.2931,72.4383,129968.0
2021-03-25 09:40:00,84.72,84.83,84.47,84.8,45871.0,72.3785,72.4725,72.1649,72.4469,45871.0
2021-03-25 09:50:00,84.74,84.92,84.58,84.71,43160.0,72.3956,72.5494,72.2589,72.37,43160.0
2021-03-25 10:00:00,84.69,84.81,84.34,84.62,92060.0,72.3529,72.4554,72.0539,72.2931,92060.0
2021-03-25 10:10:00,84.62,85.05,84.49,84.89,73525.0,72.2931,72.6604,72.182,72.5237,73525.0
2021-03-25 10:20:00,84.91,84.97,84.68,84.88,45838.0,72.5408,72.5921,72.3443,72.5152,45838.0
2021-03-25 10:30:00,84.89,84.93,84.63,84.68,47358.0,72.5237,72.5579,72.3016,72.3443,47358.0
2021-03-25 10:40:00,84.7,85.08,84.68,85.08,42309.0,72.3614,72.6861,72.3443,72.6861,42309.0
2021-03-25 10:50:00,85.1,85.33,85.03,85.05,62018.0,72.7032,72.8997,72.6434,72.6604,62018.0
2021-03-25 11:00:00,85.05,85.53,85.02,85.53,72746.0,72.6604,73.0705,72.6348,73.0705,72746.0
2021-03-25 11:10:00,85.53,85.59,85.19,85.41,36497.0,73.0705,73.1218,72.78,72.968,36497.0
2021-03-25 11:20:00,85.43,85.46,85.11,85.17,82717.0,72.9851,73.0107,72.7117,72.763,82717.0
2021-03-25 11:30:00,85.17,85.26,84.96,84.97,71621.0,72.763,72.8398,72.5836,72.5921,71621.0
2021-03-25 11:40:00,84.97,85.03,84.76,84.9,54103.0,72.5921,72.6434,72.4127,72.5323,54103.0
2021-03-25 11:50:00,84.97,85.08,84.83,84.9,41129.0,72.5921,72.6861,72.4725,72.5323,41129.0
2021-03-25 12:00:00,84.87,84.93,84.51,84.75,64218.0,72.5067,72.5579,72.1991,72.4041,64218.0
2021-03-25 12:10:00,84.79,84.82,84.62,84.77,29689.0,72.4383,72.4639,72.2931,72.4212,29689.0
2021-03-25 12:20:00,84.78,84.83,84.59,84.59,30465.0,72.4298,72.4725,72.2675,72.2675,30465.0
2021-03-25 12:30:00,84.61,84.74,84.48,84.62,38881.0,72.2845,72.3956,72.1735,72.2931,38881.0
2021-03-25 12:40:00,84.61,84.72,84.46,84.47,32102.0,72.2845,72.3785,72.1564,72.1649,32102.0
2021-03-25 12:50:00,84.48,84.89,84.48,84.87,28639.0,72.1735,72.5237,72.1735,72.5067,28639.0
2021-03-25 13:00:00,84.92,85.01,84.69,84.7,31663.0,72.5494,72.6263,72.3529,72.3614,31663.0
2021-03-25 13:10:00,84.71,84.89,84.71,84.82,31205.0,72.37,72.5237,72.37,72.4639,31205.0
2021-03-25 13:20:00,84.83,84.85,84.73,84.83,26104.0,72.4725,72.4896,72.3871,72.4725,26104.0
2021-03-25 13:30:00,84.82,84.99,84.82,84.98,25496.0,72.4639,72.6092,72.4639,72.6006,25496.0
2021-03-25 13:40:00,85.0,85.03,84.94,85.03,24248.0,72.6177,72.6434,72.5665,72.6434,24248.0
2021-03-25 13:50:00,85.06,85.07,84.85,84.86,22268.0,72.669,72.6775,72.4896,72.4981,22268.0
2021-03-25 14:00:00,84.88,84.89,84.54,84.65,217639.0,72.5152,72.5237,72.2247,72.3187,217639.0
2021-03-25 14:10:00,84.65,84.76,84.55,84.7,63886.0,72.3187,72.4127,72.2333,72.3614,63886.0
2021-03-25 14:20:00,84.71,84.79,84.63,84.67,20542.0,72.37,72.4383,72.3016,72.3358,20542.0
2021-03-25 14:30:00,84.69,84.73,84.61,84.67,26933.0,72.3529,72.3871,72.2845,72.3358,26933.0
2021-03-25 14:40:00,84.68,84.76,84.61,84.74,31435.0,72.3443,72.4127,72.2845,72.3956,31435.0
2021-03-25 14:50:00,84.74,84.84,84.72,84.77,29984.0,72.3956,72.481,72.3785,72.4212,29984.0
2021-03-25 15:00:00,84.78,84.94,84.75,84.94,29133.0,72.4298,72.5665,72.4041,72.5665,29133.0
2021-03-25 15:10:00,84.95,85.0,84.85,84.86,51652.0,72.575,72.6177,72.4896,72.4981,51652.0
2021-03-25 15:20:00,84.83,84.91,84.78,84.87,45260.0,72.4725,72.5408,72.4298,72.5067,45260.0
2021-03-25 15:30:00,84.87,84.98,84.83,84.84,63531.0,72.5067,72.6006,72.4725,72.481,63531.0
2021-03-25 15:40:00,84.84,84.88,84.76,84.77,66030.0,72.481,72.5152,72.4127,72.4212,66030.0
2021-03-25 15:50:00,84.78,84.91,84.71,84.71,312236.0,72.4298,72.5408,72.37,72.37,312236.0
2021-03-26 09:30:00,84.51,84.85,84.09,84.48,66220.0,72.1991,72.4896,71.8403,72.1735,66220.0
2021-03-26 09:40:00,84.52,84.73,84.35,84.36,26558.0,72.2076,72.3871,72.0624,72.071,26558.0
2021-03-26 09:50:00,84.36,84.49,84.26,84.41,29016.0,72.071,72.182,71.9855,72.1137,29016.0
2021-03-26 10:00:00,84.38,84.5,84.11,84.11,26318.0,72.088,72.1906,71.8574,71.8574,26318.0
2021-03-26 10:10:00,84.12,84.17,83.88,83.99,65002.0,71.8659,71.9086,71.6609,71.7549,65002.0
2021-03-26 10:20:00,83.99,83.99,83.74,83.77,33450.0,71.7549,71.7549,71.5413,71.5669,33450.0
2021-03-26 10:30:00,83.77,84.0,83.68,83.96,42215.0,71.5669,71.7634,71.49,71.7292,42215.0
2021-03-26 10:40:00,83.94,84.2,83.85,84.19,18685.0,71.7121,71.9343,71.6352,71.9257,18685.0
2021-03-26 10:50:00,84.21,84.27,84.1,84.15,17064.0,71.9428,71.9941,71.8488,71.8915,17064.0
2021-03-26 11:00:00,84.16,84.44,84.16,84.33,25443.0,71.9001,72.1393,71.9001,72.0453,25443.0
2021-03-26 11:10:00,84.31,84.37,84.22,84.22,55727.0,72.0282,72.0795,71.9513,71.9513,55727.0
2021-03-26 11:20:00,84.22,84.22,84.05,84.19,30318.0,71.9513,71.9513,71.8061,71.9257,30318.0
2021-03-26 11:30:00,84.19,84.19,83.93,84.04,20482.0,71.9257,71.9257,71.7036,71.7976,20482.0
2021-03-26 11:40:00,84.04,84.34,84.01,84.32,26309.0,71.7976,72.0539,71.7719,72.0368,26309.0
2021-03-26 11:50:00,84.33,84.33,84.18,84.2,15847.0,72.0453,72.0453,71.9172,71.9343,15847.0
2021-03-26 12:00:00,84.2,84.26,84.08,84.16,25971.0,71.9343,71.9855,71.8317,71.9001,25971.0
2021-03-26 12:10:00,84.15,84.2,84.04,84.13,19093.0,71.8915,71.9343,71.7976,71.8745,19093.0
2021-03-26 12:20:00,84.15,84.24,84.14,84.24,21283.0,71.8915,71.9684,71.883,71.9684,21283.0
2021-03-26 12:30:00,84.25,84.41,84.18,84.39,34607.0,71.977,72.1137,71.9172,72.0966,34607.0
2021-03-26 12:40:00,84.4,84.65,84.38,84.63,32208.0,72.1051,72.3187,72.088,72.3016,32208.0
2021-03-26 12:50:00,84.63,84.66,84.5,84.57,27072.0,72.3016,72.3273,72.1906,72.2504,27072.0
2021-03-26 13:00:00,84.58,84.59,84.42,84.58,20453.0,72.2589,72.2675,72.1222,72.2589,20453.0
2021-03-26 13:10:00,84.56,84.56,84.38,84.39,22982.0,72.2418,72.2418,72.088,72.0966,22982.0
2021-03-26 13:20:00,84.39,84.61,84.39,84.5,18286.0,72.0966,72.2845,72.0966,72.1906,18286.0
2021-03-26 13:30:00,84.51,84.54,84.4,84.41,26020.0,72.1991,72.2247,72.1051,72.1137,26020.0
2021-03-26 13:40:00,84.41,84.47,84.29,84.44,32991.0,72.1137,72.1649,72.0112,72.1393,32991.0
2021-03-26 13:50:00,84.44,84.6,84.41,84.54,30089.0,72.1393,72.276,72.1137,72.2247,30089.0
2021-03-26 14:00:00,84.55,84.7,84.45,84.66,46551.0,72.2333,72.3614,72.1478,72.3273,46551.0
2021-03-26 14:10:00,84.65,84.69,84.56,84.67,46120.0,72.3187,72.3529,72.2418,72.3358,46120.0
2021-03-26 14:20:00,84.68,84.7,84.55,84.63,39213.0,72.3443,72.3614,72.2333,72.3016,39213.0
2021-03-26 14:30:00,84.62,84.66,84.49,84.54,35610.0,72.2931,72.3273,72.182,72.2247,35610.0
2021-03-26 14:40:00,84.53,84.55,84.39,84.46,32556.0,72.2162,72.2333,72.0966,72.1564,32556.0
2021-03-26 14:50:00,84.48,84.58,84.44,84.53,40609.0,72.1735,72.2589,72.1393,72.2162,40609.0
2021-03-26 15:00:00,84.53,84.64,84.49,84.5,24784.0,72.2162,72.3102,72.182,72.1906,24784.0
2021-03-26 15:10:00,84.5,84.6,84.35,84.4,41912.0,72.1906,72.276,72.0624,72.1051,41912.0
2021-03-26 15:20:00,84.41,84.49,84.34,84.48,37849.0,72.1137,72.182,72.0539,72.1735,37849.0
2021-03-26 15:30:00,84.48,84.79,84.31,84.74,53746.0,72.1735,72.4383,72.0282,72.3956,53746.0
2021-03-26 15:40:00,84.75,84.83,84.62,84.76,54430.0,72.4041,72.4725,72.2931,72.4127,54430.0
2021-03-26 15:50:00,84.77,85.04,84.65,84.98,273858.0,72.4212,72.6519,72.3187,72.6006,273858.0
2021-03-29 09:30:00,84.73,85.0,84.26,84.78,70083.0,72.3871,72.6177,71.9855,72.4298,70083.0
2021-03-29 09:40:00,84.73,85.01,84.59,84.67,43590.0,72.3871,72.6263,72.2675,72.3358,43590.0
2021-03-29 09:50:00,84.59,84.86,84.46,84.85,33143.0,72.2675,72.4981,72.1564,72.4896,33143.0
2021-03-29 10:00:00,84.83,85.1,84.75,85.06,31512.0,72.4725,72.7032,72.4041,72.669,31512.0
2021-03-29 10:10:00,85.03,85.05,84.54,84.57,26408.0,72.6434,72.6604,72.2247,72.2504,26408.0
2021-03-29 10:20:00,84.58,84.88,84.57,84.86,21631.0,72.2589,72.5152,72.2504,72.4981,21631.0
2021-03-29 10:30:00,84.83,84.97,84.61,84.7,29087.0,72.4725,72.5921,72.2845,72.3614,29087.0
2021-03-29 10:40:00,84.7,85.03,84.69,85.03,23878.0,72.3614,72.6434,72.3529,72.6434,23878.0
2021-03-29 10:50:00,85.04,85.14,84.94,85.12,34119.0,72.6519,72.7373,72.5665,72.7202,34119.0
2021-03-29 11:00:00,85.1,85.17,84.92,85.04,51934.0,72.7032,72.763,72.5494,72.6519,51934.0
2021-03-29 11:10:00,85.04,85.58,85.03,85.58,36766.0,72.6519,73.1132,72.6434,73.1132,36766.0
2021-03-29 11:20:00,85.56,85.72,85.42,85.72,28493.0,73.0961,73.2328,72.9765,73.2328,28493.0
2021-03-29 11:30:00,85.71,85.71,85.29,85.5,34934.0,73.2243,73.2243,72.8655,73.0449,34934.0
2021-03-29 11:40:00,85.51,85.6,85.41,85.51,32914.0,73.0534,73.1303,72.968,73.0534,32914.0
2021-03-29 11:50:00,85.56,85.56,85.3,85.47,21069.0,73.0961,73.0961,72.874,73.0193,21069.0
2021-03-29 12:00:00,85.43,85.55,85.41,85.45,22844.0,72.9851,73.0876,72.968,73.0022,22844.0
2021-03-29 12:10:00,85.45,85.51,85.36,85.38,24371.0,73.0022,73.0534,72.9253,72.9424,24371.0
2021-03-29 12:20:00,85.39,85.57,85.38,85.49,28580.0,72.9509,73.1047,72.9424,73.0363,28580.0
2021-03-29 12:30:00,85.48,85.71,85.43,85.6,53049.0,73.0278,73.2243,72.9851,73.1303,53049.0
2021-03-29 12:40:00,85.58,85.74,85.55,85.73,23450.0,73.1132,73.2499,73.0876,73.2414,23450.0
2021-03-29 12:50:00,85.72,85.76,85.64,85.65,17293.0,73.2328,73.267,73.1645,73.173,17293.0
2021-03-29 13:00:00,85.66,85.86,85.66,85.75,25417.0,73.1816,73.3524,73.1816,73.2585,25417.0
2021-03-29 13:10:00,85.75,85.88,85.7,85.85,19296.0,73.2585,73.3695,73.2158,73.3439,19296.0
2021-03-29 13:20:00,85.87,85.92,85.73,85.82,24170.0,73.361,73.4037,73.2414,73.3183,24170.0
2021-03-29 13:30:00,85.81,85.84,85.73,85.75,18191.0,73.3097,73.3354,73.2414,73.2585,18191.0
2021-03-29 13:40:00,85.78,85.98,85.71,85.95,16431.0,73.2841,73.455,73.2243,73.4293,16431.0
2021-03-29 13:50:00,85.94,85.94,85.82,85.83,21193.0,73.4208,73.4208,73.3183,73.3268,21193.0
2021-03-29 14:00:00,85.83,85.97,85.79,85.94,26911.0,73.3268,73.4464,73.2926,73.4208,26911.0
2021-03-29 14:10:00,85.93,85.95,85.75,85.81,21050.0,73.4122,73.4293,73.2585,73.3097,21050.0
2021-03-29 14:20:00,85.8,85.91,85.79,85.87,15853.0,73.3012,73.3952,73.2926,73.361,15853.0
2021-03-29 14:30:00,85.89,85.89,85.76,85.87,24872.0,73.3781,73.3781,73.267,73.361,24872.0
2021-03-29 14:40:00,85.89,86.03,85.85,86.02,49873.0,73.3781,73.4977,73.3439,73.4891,49873.0
2021-03-29 14:50:00,86.0,86.13,85.9,85.98,35266.0,73.4721,73.5831,73.3866,73.455,35266.0
2021-03-29 15:00:00,85.97,86.03,85.84,85.85,23260.0,73.4464,73.4977,73.3354,73.3439,23260.0
2021-03-29 15:10:00,85.84,85.87,85.67,85.81,36047.0,73.3354,73.361,73.1901,73.3097,36047.0
2021-03-29 15:20:00,85.85,85.94,85.82,85.94,42569.0,73.3439,73.4208,73.3183,73.4208,42569.0
2021-03-29 15:30:00,85.93,85.98,85.81,85.92,75187.0,73.4122,73.455,73.3097,73.4037,75187.0
2021-03-29 15:40:00,85.91,85.91,85.75,85.79,74433.0,73.3952,73.3952,73.2585,73.2926,74433.0
2021-03-29 15:50:00,85.78,85.85,85.67,85.84,219829.0,73.2841,73.3439,73.1901,73.3354,219829.0
2021-03-30 09:30:00,85.52,85.52,84.27,84.35,77325.0,73.062,73.062,71.9941,72.0624,77325.0
2021-03-30 09:40:00,84.32,84.97,84.25,84.9,42117.0,72.0368,72.5921,71.977,72.5323,42117.0
2021-03-30 09:50:00,84.86,84.98,84.52,84.57,22048.0,72.4981,72.6006,72.2076,72.2504,22048.0
2021-03-30 10:00:00,84.61,84.8,84.48,84.58,26203.0,72.2845,72.4469,72.1735,72.2589,26203.0
2021-03-30 10:10:00,84.6,84.7,84.5,84.51,21379.0,72.276,72.3614,72.1906,72.1991,21379.0
2021-03-30 10:20:00,84.52,84.84,84.46,84.84,36876.0,72.2076,72.481,72.1564,72.481,36876.0
2021-03-30 10:30:00,84.87,84.87,84.56,84.57,35600.0,72.5067,72.5067,72.2418,72.2504,35600.0
2021-03-30 10:40:00,84.57,84.58,84.28,84.48,40620.0,72.2504,72.2589,72.0026,72.1735,40620.0
2021-03-30 10:50:00,84.5,84.55,84.2,84.2,34041.0,72.1906,72.2333,71.9343,71.9343,34041.0
2021-03-30 11:00:00,84.21,84.48,84.2,84.25,36387.0,71.9428,72.1735,71.9343,71.977,36387.0
2021-03-30 11:10:00,84.28,84.28,84.07,84.1,28754.0,72.0026,72.0026,71.8232,71.8488,28754.0
2021-03-30 11:20:00,84.12,84.2,84.03,84.03,33779.0,71.8659,71.9343,71.789,71.789,33779.0
2021-03-30 11:30:00,84.02,84.03,83.7,83.83,48612.0,71.7805,71.789,71.5071,71.6182,48612.0
2021-03-30 11:40:00,83.82,84.12,83.79,84.09,28853.0,71.6096,71.8659,71.584,71.8403,28853.0
2021-03-30 11:50:00,84.08,84.14,83.94,84.03,55383.0,71.8317,71.883,71.7121,71.789,55383.0
2021-03-30 12:00:00,84.04,84.07,83.83,83.92,27492.0,71.7976,71.8232,71.6182,71.6951,27492.0
2021-03-30 12:10:00,83.91,84.06,83.82,83.87,29403.0,71.6865,71.8147,71.6096,71.6523,29403.0
2021-03-30 12:20:00,83.87,84.04,83.85,83.92,21896.0,71.6523,71.7976,71.6352,71.6951,21896.0
2021-03-30 12:30:00,83.91,84.15,83.9,84.14,18196.0,71.6865,71.8915,71.678,71.883,18196.0
2021-03-30 12:40:00,84.14,84.19,84.06,84.08,23376.0,71.883,71.9257,71.8147,71.8317,23376.0
2021-03-30 12:50:00,84.07,84.28,84.06,84.28,29322.0,71.8232,72.0026,71.8147,72.0026,29322.0
2021-03-30 13:00:00,84.3,84.4,84.26,84.39,29307.0,72.0197,72.1051,71.9855,72.0966,29307.0
2021-03-30 13:10:00,84.37,84.57,84.36,84.5,23335.0,72.0795,72.2504,72.071,72.1906,23335.0
2021-03-30 13:20:00,84.49,84.52,84.44,84.49,19680.0,72.182,72.2076,72.1393,72.182,19680.0
2021-03-30 13:30:00,84.49,84.59,84.41,84.58,19942.0,72.182,72.2675,72.1137,72.2589,19942.0
2021-03-30 13:40:00,84.56,84.64,84.54,84.58,25398.0,72.2418,72.3102,72.2247,72.2589,25398.0
2021-03-30 13:50:00,84.58,84.71,84.56,84.66,15987.0,72.2589,72.37,72.2418,72.3273,15987.0
2021-03-30 14:00:00,84.66,84.71,84.54,84.63,21934.0,72.3273,72.37,72.2247,72.3016,21934.0
2021-03-30 14:10:00,84.63,84.65,84.55,84.58,21513.0,72.3016,72.3187,72.2333,72.2589,21513.0
2021-03-30 14:20:00,84.59,84.64,84.49,84.54,19045.0,72.2675,72.3102,72.182,72.2247,19045.0
2021-03-30 14:30:00,84.54,84.61,84.51,84.59,27593.0,72.2247,72.2845,72.1991,72.2675,27593.0
2021-03-30 14:40:00,84.6,84.78,84.56,84.78,30894.0,72.276,72.4298,72.2418,72.4298,30894.0
2021-03-30 14:50:00,84.76,84.83,84.67,84.83,22143.0,72.4127,72.4725,72.3358,72.4725,22143.0
2021-03-30 15:00:00,84.82,84.9,84.77,84.81,28433.0,72.4639,72.5323,72.4212,72.4554,28433.0
2021-03-30 15:10:00,84.78,84.78,84.65,84.73,23996.0,72.4298,72.4298,72.3187,72.3871,23996.0
2021-03-30 15:20:00,84.72,84.86,84.7,84.77,44355.0,72.3785,72.4981,72.3614,72.4212,44355.0
2021-03-30 15:30:00,84.76,84.81,84.66,84.75,43332.0,72.4127,72.4554,72.3273,72.4041,43332.0
2021-03-30 15:40:00,84.75,84.78,84.56,84.63,42156.0,72.4041,72.4298,72.2418,72.3016,42156.0
2021-03-30 15:50:00,84.63,84.76,84.44,84.72,200336.0,72.3016,72.4127,72.1393,72.3785,200336.0
2021-03-31 09:30:00,84.36,84.74,84.13,84.69,85022.0,72.071,72.3956,71.8745,72.3529,85022.0
2021-03-31 09:40:00,84.69,84.82,84.57,84.72,27218.0,72.3529,72.4639,72.2504,72.3785,27218.0
2021-03-31 09:50:00,84.72,84.9,84.66,84.76,28974.0,72.3785,72.5323,72.3273,72.4127,28974.0
2021-03-31 10:00:00,84.74,85.06,84.69,84.79,36486.0,72.3956,72.669,72.3529,72.4383,36486.0
2021-03-31 10:10:00,84.81,85.09,84.8,84.82,29091.0,72.4554,72.6946,72.4469,72.4639,29091.0
2021-03-31 10:20:00,84.82,84.97,84.68,84.77,33440.0,72.4639,72.5921,72.3443,72.4212,33440.0
2021-03-31 10:30:00,84.75,84.78,84.52,84.63,43637.0,72.4041,72.4298,72.2076,72.3016,43637.0
2021-03-31 10:40:00,84.62,84.88,84.59,84.88,49023.0,72.2931,72.5152,72.2675,72.5152,49023.0
2021-03-31 10:50:00,84.86,84.92,84.65,84.73,38698.0,72.4981,72.5494,72.3187,72.3871,38698.0
2021-03-31 11:00:00,84.69,84.74,84.5,84.64,26588.0,72.3529,72.3956,72.1906,72.3102,26588.0
2021-03-31 11:10:00,84.64,84.7,84.58,84.61,25354.0,72.3102,72.3614,72.2589,72.2845,25354.0
2021-03-31 11:20:00,84.61,84.72,84.55,84.72,20181.0,72.2845,72.3785,72.2333,72.3785,20181.0
2021-03-31 11:30:00,84.7,84.74,84.63,84.7,15099.0,72.3614,72.3956,72.3016,72.3614,15099.0
2021-03-31 11:40:00,84.7,84.72,84.61,84.61,29433.0,72.3614,72.3785,72.2845,72.2845,29433.0
2021-03-31 11:50:00,84.6,84.67,84.54,84.58,34084.0,72.276,72.3358,72.2247,72.2589,34084.0
2021-03-31 12:00:00,84.6,84.62,84.51,84.52,21275.0,72.276,72.2931,72.1991,72.2076,21275.0
2021-03-31 12:10:00,84.51,84.59,84.47,84.55,16869.0,72.1991,72.2675,72.1649,72.2333,16869.0
2021-03-31 12:20:00,84.53,84.55,84.44,84.51,17178.0,72.2162,72.2333,72.1393,72.1991,17178.0
2021-03-31 12:30:00,84.51,84.6,84.5,84.53,23693.0,72.1991,72.276,72.1906,72.2162,23693.0
2021-03-31 12:40:00,84.52,84.58,84.48,84.55,17886.0,72.2076,72.2589,72.1735,72.2333,17886.0
2021-03-31 12:50:00,84.56,84.59,84.47,84.5,17096.0,72.2418,72.2675,72.1649,72.1906,17096.0
2021-03-31 13:00:00,84.51,84.67,84.5,84.65,12985.0,72.1991,72.3358,72.1906,72.3187,12985.0
2021-03-31 13:10:00,84.64,84.74,84.62,84.69,10038.0,72.3102,72.3956,72.2931,72.3529,10038.0
2021-03-31 13:20:00,84.69,84.7,84.58,84.63,14517.0,72.3529,72.3614,72.2589,72.3016,14517.0
2021-03-31 13:30:00,84.65,84.75,84.51,84.71,36449.0,72.3187,72.4041,72.1991,72.37,36449.0
2021-03-31 13:40:00,84.72,84.73,84.63,84.66,22755.0,72.3785,72.3871,72.3016,72.3273,22755.0
2021-03-31 13:50:00,84.67,84.72,84.67,84.7,13123.0,72.3358,72.3785,72.3358,72.3614,13123.0
2021-03-31 14:00:00,84.68,84.7,84.6,84.65,17368.0,72.3443,72.3614,72.276,72.3187,17368.0
2021-03-31 14:10:00,84.65,84.73,84.62,84.71,19346.0,72.3187,72.3871,72.2931,72.37,19346.0
2021-03-31 14:20:00,84.71,84.72,84.64,84.66,21488.0,72.37,72.3785,72.3102,72.3273,21488.0
2021-03-31 14:30:00,84.67,84.72,84.64,84.7,18624.0,72.3358,72.3785,72.3102,72.3614,18624.0
2021-03-31 14:40:00,84.71,84.71,84.45,84.5,80067.0,72.37,72.37,72.1478,72.1906,80067.0
2021-03-31 14:50:00,84.52,84.56,84.49,84.52,13702.0,72.2076,72.2418,72.182,72.2076,13702.0
2021-03-31 15:00:00,84.51,84.51,84.33,84.43,21405.0,72.1991,72.1991,72.0453,72.1308,21405.0
2021-03-31 15:10:00,84.44,84.46,84.33,84.38,26386.0,72.1393,72.1564,72.0453,72.088,26386.0
2021-03-31 15:20:00,84.38,84.43,84.32,84.34,42837.0,72.088,72.1308,72.0368,72.0539,42837.0
2021-03-31 15:30:00,84.34,84.54,84.33,84.53,54575.0,72.0539,72.2247,72.0453,72.2162,54575.0
2021-03-31 15:40:00,84.53,84.63,84.48,84.59,69762.0,72.2162,72.3016,72.1735,72.2675,69762.0
2021-03-31 15:50:00,84.59,84.97,84.56,84.7,449778.0,72.2675,72.5921,72.2418,72.3614,449778.0
2021-04-01 09:30:00,84.9,84.93,84.48,84.61,76123.0,72.5323,72.5579,72.1735,72.2845,76123.0
2021-04-01 09:40:00,84.6,84.74,84.3,84.61,25960.0,72.276,72.3956,72.0197,72.2845,25960.0
2021-04-01 09:50:00,84.58,84.65,84.31,84.31,25804.0,72.2589,72.3187,72.0282,72.0282,25804.0
2021-04-01 10:00:00,84.33,84.8,84.31,84.65,38058.0,72.0453,72.4469,72.0282,72.3187,38058.0
2021-04-01 10:10:00,84.64,84.78,84.61,84.71,66131.0,72.3102,72.4298,72.2845,72.37,66131.0
2021-04-01 10:20:00,84.73,84.8,84.62,84.75,16013.0,72.3871,72.4469,72.2931,72.4041,16013.0
2021-04-01 10:30:00,84.74,84.9,84.68,84.75,21379.0,72.3956,72.5323,72.3443,72.4041,21379.0
2021-04-01 10:40:00,84.77,84.77,84.45,84.56,19503.0,72.4212,72.4212,72.1478,72.2418,19503.0
2021-04-01 10:50:00,84.53,84.67,84.5,84.57,23830.0,72.2162,72.3358,72.1906,72.2504,23830.0
2021-04-01 11:00:00,84.57,85.0,84.57,84.99,32063.0,72.2504,72.6177,72.2504,72.6092,32063.0
2021-04-01 11:10:00,85.0,85.15,84.95,85.14,19940.0,72.6177,72.7459,72.575,72.7373,19940.0
2021-04-01 11:20:00,85.14,85.24,84.85,84.89,15840.0,72.7373,72.8228,72.4896,72.5237,15840.0
2021-04-01 11:30:00,84.91,84.91,84.64,84.77,12691.0,72.5408,72.5408,72.3102,72.4212,12691.0
2021-04-01 11:40:00,84.76,85.13,84.74,85.12,32360.0,72.4127,72.7288,72.3956,72.7202,32360.0
2021-04-01 11:50:00,85.13,85.29,85.09,85.26,45469.0,72.7288,72.8655,72.6946,72.8398,45469.0
2021-04-01 12:00:00,85.27,85.32,85.14,85.3,20904.0,72.8484,72.8911,72.7373,72.874,20904.0
2021-04-01 12:10:00,85.31,85.33,85.05,85.12,23811.0,72.8826,72.8997,72.6604,72.7202,23811.0
2021-04-01 12:20:00,85.11,85.2,85.1,85.19,17604.0,72.7117,72.7886,72.7032,72.78,17604.0
2021-04-01 12:30:00,85.16,85.3,85.1,85.24,23531.0,72.7544,72.874,72.7032,72.8228,23531.0
2021-04-01 12:40:00,85.24,85.27,85.17,85.2,15445.0,72.8228,72.8484,72.763,72.7886,15445.0
2021-04-01 12:50:00,85.2,85.26,85.14,85.17,25283.0,72.7886,72.8398,72.7373,72.763,25283.0
2021-04-01 13:00:00,85.17,85.33,85.15,85.28,14362.0,72.763,72.8997,72.7459,72.8569,14362.0
2021-04-01 13:10:00,85.28,85.28,85.15,85.24,25475.0,72.8569,72.8569,72.7459,72.8228,25475.0
2021-04-01 13:20:00,85.25,85.47,85.25,85.47,15944.0,72.8313,73.0193,72.8313,73.0193,15944.0
2021-04-01 13:30:00,85.45,85.46,85.3,85.3,15785.0,73.0022,73.0107,72.874,72.874,15785.0
2021-04-01 13:40:00,85.3,85.3,85.19,85.24,19248.0,72.874,72.874,72.78,72.8228,19248.0
2021-04-01 13:50:00,85.23,85.23,85.15,85.16,14761.0,72.8142,72.8142,72.7459,72.7544,14761.0
2021-04-01 14:00:00,85.16,85.18,85.07,85.07,28370.0,72.7544,72.7715,72.6775,72.6775,28370.0
2021-04-01 14:10:00,85.06,85.15,85.01,85.1,21637.0,72.669,72.7459,72.6263,72.7032,21637.0
2021-04-01 14:20:00,85.1,85.12,84.96,84.99,24174.0,72.7032,72.7202,72.5836,72.6092,24174.0
2021-04-01 14:30:00,84.96,84.96,84.86,84.91,16563.0,72.5836,72.5836,72.4981,72.5408,16563.0
2021-04-01 14:40:00,84.92,84.97,84.89,84.94,19518.0,72.5494,72.5921,72.5237,72.5665,19518.0
2021-04-01 14:50:00,84.95,85.06,84.88,85.01,29560.0,72.575,72.669,72.5152,72.6263,29560.0
2021-04-01 15:00:00,85.01,85.19,84.96,85.14,23160.0,72.6263,72.78,72.5836,72.7373,23160.0
2021-04-01 15:10:00,85.15,85.21,85.05,85.1,42188.0,72.7459,72.7971,72.6604,72.7032,42188.0
2021-04-01 15:20:00,85.08,85.12,85.02,85.11,29165.0,72.6861,72.7202,72.6348,72.7117,29165.0
2021-04-01 15:30:00,85.11,85.32,85.07,85.13,68307.0,72.7117,72.8911,72.6775,72.7288,68307.0
2021-04-01 15:40:00,85.13,85.47,85.11,85.41,52613.0,72.7288,73.0193,72.7117,72.968,52613.0
2021-04-01 15:50:00,85.41,85.58,85.37,85.55,217755.0,72.968,73.1132,72.9338,73.0876,217755.0
2021-04-05 09:30:00,85.22,85.99,85.15,85.81,72605.0,72.8057,73.4635,72.7459,73.3097,72605.0
2021-04-05 09:40:00,85.86,86.12,85.84,85.97,35907.0,73.3524,73.5746,73.3354,73.4464,35907.0
2021-04-05 09:50:00,85.94,86.13,85.81,86.06,21720.0,73.4208,73.5831,73.3097,73.5233,21720.0
2021-04-05 10:00:00,86.09,86.25,85.97,86.2,21831.0,73.5489,73.6856,73.4464,73.6429,21831.0
2021-04-05 10:10:00,86.19,86.47,86.19,86.45,25141.0,73.6344,73.8736,73.6344,73.8565,25141.0
2021-04-05 10:20:00,86.47,86.52,86.11,86.18,35656.0,73.8736,73.9163,73.566,73.6258,35656.0
2021-04-05 10:30:00,86.2,86.2,86.02,86.04,23451.0,73.6429,73.6429,73.4891,73.5062,23451.0
2021-04-05 10:40:00,86.04,86.35,86.03,86.35,28308.0,73.5062,73.7711,73.4977,73.7711,28308.0
2021-04-05 10:50:00,86.34,86.57,86.33,86.54,39603.0,73.7625,73.959,73.754,73.9334,39603.0
2021-04-05 11:00:00,86.55,86.66,86.54,86.61,20472.0,73.9419,74.0359,73.9334,73.9932,20472.0
2021-04-05 11:10:00,86.59,86.72,86.43,86.5,30597.0,73.9761,74.0872,73.8394,73.8992,30597.0
2021-04-05 11:20:00,86.5,86.61,86.49,86.49,10924.0,73.8992,73.9932,73.8907,73.8907,10924.0
2021-04-05 11:30:00,86.48,86.63,86.45,86.63,15570.0,73.8821,74.0103,73.8565,74.0103,15570.0
2021-04-05 11:40:00,86.63,86.66,86.54,86.59,14002.0,74.0103,74.0359,73.9334,73.9761,14002.0
2021-04-05 11:50:00,86.62,86.62,86.47,86.55,22310.0,74.0017,74.0017,73.8736,73.9419,22310.0
2021-04-05 12:00:00,86.56,86.6,86.38,86.46,15206.0,73.9505,73.9846,73.7967,73.865,15206.0
2021-04-05 12:10:00,86.45,86.46,86.31,86.35,11589.0,73.8565,73.865,73.7369,73.7711,11589.0
2021-04-05 12:20:00,86.35,86.49,86.34,86.35,19311.0,73.7711,73.8907,73.7625,73.7711,19311.0
2021-04-05 12:30:00,86.34,86.63,86.33,86.63,20421.0,73.7625,74.0103,73.754,74.0103,20421.0
2021-04-05 12:40:00,86.62,86.62,86.5,86.55,10354.0,74.0017,74.0017,73.8992,73.9419,10354.0
2021-04-05 12:50:00,86.56,86.56,86.44,86.47,15557.0,73.9505,73.9505,73.848,73.8736,15557.0
2021-04-05 13:00:00,86.48,86.54,86.39,86.51,15049.0,73.8821,73.9334,73.8052,73.9078,15049.0
2021-04-05 13:10:00,86.51,86.52,86.31,86.34,21312.0,73.9078,73.9163,73.7369,73.7625,21312.0
2021-04-05 13:20:00,86.34,86.37,86.2,86.32,19951.0,73.7625,73.7882,73.6429,73.7454,19951.0
2021-04-05 13:30:00,86.3,86.34,86.23,86.27,12839.0,73.7283,73.7625,73.6685,73.7027,12839.0
2021-04-05 13:40:00,86.26,86.26,86.06,86.1,20141.0,73.6942,73.6942,73.5233,73.5575,20141.0
2021-04-05 13:50:00,86.07,86.22,86.06,86.2,11054.0,73.5319,73.66,73.5233,73.6429,11054.0
2021-04-05 14:00:00,86.2,86.23,86.1,86.12,9915.0,73.6429,73.6685,73.5575,73.5746,9915.0
2021-04-05 14:10:00,86.11,86.15,86.02,86.11,12376.0,73.566,73.6002,73.4891,73.566,12376.0
2021-04-05 14:20:00,86.09,86.09,86.03,86.07,11807.0,73.5489,73.5489,73.4977,73.5319,11807.0
2021-04-05 14:30:00,86.06,86.26,86.04,86.24,16490.0,73.5233,73.6942,73.5062,73.6771,16490.0
2021-04-05 14:40:00,86.26,86.29,86.1,86.1,20498.0,73.6942,73.7198,73.5575,73.5575,20498.0
2021-04-05 14:50:00,86.11,86.16,86.05,86.08,16018.0,73.566,73.6087,73.5148,73.5404,16018.0
2021-04-05 15:00:00,86.08,86.12,85.98,86.03,32512.0,73.5404,73.5746,73.455,73.4977,32512.0
2021-04-05 15:10:00,86.02,86.18,86.02,86.17,26204.0,73.4891,73.6258,73.4891,73.6173,26204.0
2021-04-05 15:20:00,86.17,86.23,86.1,86.21,19759.0,73.6173,73.6685,73.5575,73.6515,19759.0
2021-04-05 15:30:00,86.22,86.36,86.19,86.3,47029.0,73.66,73.7796,73.6344,73.7283,47029.0
2021-04-05 15:40:00,86.29,86.42,86.18,86.36,56726.0,73.7198,73.8309,73.6258,73.7796,56726.0
2021-04-05 15:50:00,86.36,86.45,86.24,86.29,121155.0,73.7796,73.8565,73.6771,73.7198,121155.0
2021-04-06 09:30:00,86.39,86.39,85.66,85.76,61709.0,73.8052,73.8052,73.1816,73.267,61709.0
2021-04-06 09:40:00,85.78,86.11,85.78,86.09,17881.0,73.2841,73.566,73.2841,73.5489,17881.0
2021-04-06 09:50:00,86.08,86.15,85.77,85.8,21264.0,73.5404,73.6002,73.2756,73.3012,21264.0
2021-04-06 10:00:00,85.82,86.02,85.81,86.02,12606.0,73.3183,73.4891,73.3097,73.4891,12606.0
2021-04-06 10:10:00,86.04,86.21,85.96,86.21,13165.0,73.5062,73.6515,73.4379,73.6515,13165.0
2021-04-06 10:20:00,86.19,86.35,86.1,86.13,23897.0,73.6344,73.7711,73.5575,73.5831,23897.0
2021-04-06 10:30:00,86.13,86.31,86.08,86.28,17910.0,73.5831,73.7369,73.5404,73.7113,17910.0
2021-04-06 10:40:00,86.28,86.37,86.12,86.27,15184.0,73.7113,73.7882,73.5746,73.7027,15184.0
2021-04-06 10:50:00,86.29,86.39,86.27,86.31,15173.0,73.7198,73.8052,73.7027,73.7369,15173.0
2021-04-06 11:00:00,86.31,86.52,86.31,86.39,18765.0,73.7369,73.9163,73.7369,73.8052,18765.0
2021-04-06 11:10:00,86.39,86.59,86.37,86.44,26415.0,73.8052,73.9761,73.7882,73.848,26415.0
2021-04-06 11:20:00,86.43,86.55,86.36,86.55,10103.0,73.8394,73.9419,73.7796,73.9419,10103.0
2021-04-06 11:30:00,86.53,86.58,86.32,86.4,26112.0,73.9248,73.9676,73.7454,73.8138,26112.0
2021-04-06 11:40:00,86.39,86.46,86.23,86.35,30369.0,73.8052,73.865,73.6685,73.7711,30369.0
2021-04-06 11:50:00,86.35,86.58,86.33,86.53,32786.0,73.7711,73.9676,73.754,73.9248,32786.0
2021-04-06 12:00:00,86.55,86.56,86.46,86.46,8789.0,73.9419,73.9505,73.865,73.865,8789.0
2021-04-06 12:10:00,86.46,86.58,86.43,86.54,10421.0,73.865,73.9676,73.8394,73.9334,10421.0
2021-04-06 12:20:00,86.54,86.6,86.5,86.54,10363.0,73.9334,73.9846,73.8992,73.9334,10363.0
2021-04-06 12:30:00,86.55,86.57,86.41,86.43,14174.0,73.9419,73.959,73.8223,73.8394,14174.0
2021-04-06 12:40:00,86.43,86.52,86.43,86.51,16276.0,73.8394,73.9163,73.8394,73.9078,16276.0
2021-04-06 12:50:00,86.51,86.69,86.5,86.65,20502.0,73.9078,74.0615,73.8992,74.0274,20502.0
2021-04-06 13:00:00,86.65,86.77,86.62,86.77,20678.0,74.0274,74.1299,74.0017,74.1299,20678.0
2021-04-06 13:10:00,86.75,86.76,86.57,86.59,13457.0,74.1128,74.1213,73.959,73.9761,13457.0
2021-04-06 13:20:00,86.59,86.74,86.58,86.74,15065.0,73.9761,74.1043,73.9676,74.1043,15065.0
2021-04-06 13:30:00,86.72,86.76,86.58,86.72,31169.0,74.0872,74.1213,73.9676,74.0872,31169.0
2021-04-06 13:40:00,86.73,86.76,86.66,86.71,19370.0,74.0957,74.1213,74.0359,74.0786,19370.0
2021-04-06 13:50:00,86.71,86.72,86.57,86.6,12513.0,74.0786,74.0872,73.959,73.9846,12513.0
2021-04-06 14:00:00,86.61,86.64,86.53,86.61,17443.0,73.9932,74.0188,73.9248,73.9932,17443.0
2021-04-06 14:10:00,86.6,86.63,86.48,86.51,14753.0,73.9846,74.0103,73.8821,73.9078,14753.0
2021-04-06 14:20:00,86.51,86.58,86.49,86.58,10416.0,73.9078,73.9676,73.8907,73.9676,10416.0
2021-04-06 14:30:00,86.59,86.69,86.55,86.69,25626.0,73.9761,74.0615,73.9419,74.0615,25626.0
2021-04-06 14:40:00,86.7,86.75,86.64,86.67,16304.0,74.0701,74.1128,74.0188,74.0444,16304.0
2021-04-06 14:50:00,86.66,86.67,86.57,86.57,14997.0,74.0359,74.0444,73.959,73.959,14997.0
2021-04-06 15:00:00,86.56,86.65,86.5,86.65,16337.0,73.9505,74.0274,73.8992,74.0274,16337.0
2021-04-06 15:10:00,86.65,86.72,86.56,86.63,20318.0,74.0274,74.0872,73.9505,74.0103,20318.0
2021-04-06 15:20:00,86.63,86.69,86.6,86.69,27828.0,74.0103,74.0615,73.9846,74.0615,27828.0
2021-04-06 15:30:00,86.69,86.69,86.52,86.55,30316.0,74.0615,74.0615,73.9163,73.9419,30316.0
2021-04-06 15:40:00,86.56,86.71,86.55,86.67,45872.0,73.9505,74.0786,73.9419,74.0444,45872.0
2021-04-06 15:50:00,86.66,86.82,86.63,86.79,115226.0,74.0359,74.1726,74.0103,74.147,115226.0
2021-04-07 09:30:00,86.92,87.16,86.73,87.14,53341.0,74.258,74.4631,74.0957,74.446,53341.0
2021-04-07 09:40:00,87.06,87.09,86.86,86.98,17193.0,74.3776,74.4033,74.2068,74.3093,17193.0
2021-04-07 09:50:00,87.0,87.0,86.82,86.92,21033.0,74.3264,74.3264,74.1726,74.258,21033.0
2021-04-07 10:00:00,86.91,87.09,86.91,86.99,12053.0,74.2495,74.4033,74.2495,74.3178,12053.0
2021-04-07 10:10:00,86.96,86.98,86.66,86.71,15374.0,74.2922,74.3093,74.0359,74.0786,15374.0
2021-04-07 10:20:00,86.71,86.81,86.7,86.78,11071.0,74.0786,74.1641,74.0701,74.1384,11071.0
2021-04-07 10:30:00,86.79,86.79,86.63,86.74,16650.0,74.147,74.147,74.0103,74.1043,16650.0
2021-04-07 10:40:00,86.71,86.76,86.52,86.61,9820.0,74.0786,74.1213,73.9163,73.9932,9820.0
2021-04-07 10:50:00,86.59,86.73,86.57,86.64,12662.0,73.9761,74.0957,73.959,74.0188,12662.0
2021-04-07 11:00:00,86.64,86.7,86.46,86.54,18919.0,74.0188,74.0701,73.865,73.9334,18919.0
2021-04-07 11:10:00,86.49,86.54,86.35,86.53,12841.0,73.8907,73.9334,73.7711,73.9248,12841.0
2021-04-07 11:20:00,86.54,86.63,86.47,86.52,20628.0,73.9334,74.0103,73.8736,73.9163,20628.0
2021-04-07 11:30:00,86.52,86.72,86.51,86.67,11323.0,73.9163,74.0872,73.9078,74.0444,11323.0
2021-04-07 11:40:00,86.67,86.72,86.43,86.45,16159.0,74.0444,74.0872,73.8394,73.8565,16159.0
2021-04-07 11:50:00,86.42,86.51,86.41,86.48,18337.0,73.8309,73.9078,73.8223,73.8821,18337.0
2021-04-07 12:00:00,86.46,86.52,86.4,86.5,15903.0,73.865,73.9163,73.8138,73.8992,15903.0
2021-04-07 12:10:00,86.5,86.53,86.48,86.5,17990.0,73.8992,73.9248,73.8821,73.8992,17990.0
2021-04-07 12:20:00,86.52,86.65,86.45,86.45,53297.0,73.9163,74.0274,73.8565,73.8565,53297.0
2021-04-07 12:30:00,86.46,86.48,86.37,86.47,14292.0,73.865,73.8821,73.7882,73.8736,14292.0
2021-04-07 12:40:00,86.47,86.5,86.41,86.47,8076.0,73.8736,73.8992,73.8223,73.8736,8076.0
2021-04-07 12:50:00,86.46,86.55,86.42,86.54,14517.0,73.865,73.9419,73.8309,73.9334,14517.0
2021-04-07 13:00:00,86.53,86.58,86.49,86.52,9192.0,73.9248,73.9676,73.8907,73.9163,9192.0
2021-04-07 13:10:00,86.52,86.61,86.52,86.53,8118.0,73.9163,73.9932,73.9163,73.9248,8118.0
2021-04-07 13:20:00,86.52,86.58,86.49,86.58,8058.0,73.9163,73.9676,73.8907,73.9676,8058.0
2021-04-07 13:30:00,86.58,86.6,86.46,86.5,13429.0,73.9676,73.9846,73.865,73.8992,13429.0
2021-04-07 13:40:00,86.5,86.55,86.5,86.52,12682.0,73.8992,73.9419,73.8992,73.9163,12682.0
2021-04-07 13:50:00,86.5,86.55,86.47,86.55,12478.0,73.8992,73.9419,73.8736,73.9419,12478.0
2021-04-07 14:00:00,86.53,86.55,86.42,86.42,12013.0,73.9248,73.9419,73.8309,73.8309,12013.0
2021-04-07 14:10:00,86.4,86.49,86.34,86.38,21704.0,73.8138,73.8907,73.7625,73.7967,21704.0
2021-04-07 14:20:00,86.37,86.42,86.29,86.4,21495.0,73.7882,73.8309,73.7198,73.8138,21495.0
2021-04-07 14:30:00,86.41,86.51,86.38,86.41,17445.0,73.8223,73.9078,73.7967,73.8223,17445.0
2021-04-07 14:40:00,86.41,86.48,86.36,86.42,21974.0,73.8223,73.8821,73.7796,73.8309,21974.0
2021-04-07 14:50:00,86.42,86.47,86.37,86.41,18423.0,73.8309,73.8736,73.7882,73.8223,18423.0
2021-04-07 15:00:00,86.43,86.53,86.36,86.36,17516.0,73.8394,73.9248,73.7796,73.7796,17516.0
2021-04-07 15:10:00,86.36,86.4,86.32,86.38,21314.0,73.7796,73.8138,73.7454,73.7967,21314.0
2021-04-07 15:20:00,86.36,86.51,86.3,86.51,29021.0,73.7796,73.9078,73.7283,73.9078,29021.0
2021-04-07 15:30:00,86.49,86.5,86.36,86.38,45776.0,73.8907,73.8992,73.7796,73.7967,45776.0
2021-04-07 15:40:00,86.38,86.53,86.36,86.53,86065.0,73.7967,73.9248,73.7796,73.9248,86065.0
2021-04-07 15:50:00,86.54,86.71,86.49,86.68,116627.0,73.9334,74.0786,73.8907,74.053,116627.0
2021-04-08 09:30:00,86.82,86.95,86.51,86.57,45017.0,74.1726,74.2837,73.9078,73.959,45017.0
2021-04-08 09:40:00,86.55,86.99,86.44,86.89,23767.0,73.9419,74.3178,73.848,74.2324,23767.0
2021-04-08 09:50:00,86.93,86.93,86.68,86.7,17057.0,74.2666,74.2666,74.053,74.0701,17057.0
2021-04-08 10:00:00,86.69,86.8,86.54,86.54,28636.0,74.0615,74.1555,73.9334,73.9334,28636.0
2021-04-08 10:10:00,86.53,86.78,86.52,86.62,28028.0,73.9248,74.1384,73.9163,74.0017,28028.0
2021-04-08 10:20:00,86.62,86.67,86.57,86.67,13108.0,74.0017,74.0444,73.959,74.0444,13108.0
2021-04-08 10:30:00,86.65,86.68,86.42,86.43,35760.0,74.0274,74.053,73.8309,73.8394,35760.0
2021-04-08 10:40:00,86.44,86.45,86.07,86.3,43568.0,73.848,73.8565,73.5319,73.7283,43568.0
2021-04-08 10:50:00,86.29,86.47,86.29,86.34,21746.0,73.7198,73.8736,73.7198,73.7625,21746.0
2021-04-08 11:00:00,86.33,86.43,86.25,86.35,17077.0,73.754,73.8394,73.6856,73.7711,17077.0
2021-04-08 11:10:00,86.34,86.48,86.29,86.48,21247.0,73.7625,73.8821,73.7198,73.8821,21247.0
2021-04-08 11:20:00,86.48,86.51,86.4,86.45,21084.0,73.8821,73.9078,73.8138,73.8565,21084.0
2021-04-08 11:30:00,86.47,86.48,86.26,86.26,26273.0,73.8736,73.8821,73.6942,73.6942,26273.0
2021-04-08 11:40:00,86.25,86.29,86.19,86.24,16539.0,73.6856,73.7198,73.6344,73.6771,16539.0
2021-04-08 11:50:00,86.24,86.35,86.17,86.17,47399.0,73.6771,73.7711,73.6173,73.6173,47399.0
2021-04-08 12:00:00,86.16,86.23,86.09,86.13,18694.0,73.6087,73.6685,73.5489,73.5831,18694.0
2021-04-08 12:10:00,86.16,86.27,86.15,86.25,15190.0,73.6087,73.7027,73.6002,73.6856,15190.0
2021-04-08 12:20:00,86.26,86.26,86.08,86.1,13526.0,73.6942,73.6942,73.5404,73.5575,13526.0
2021-04-08 12:30:00,86.09,86.18,86.03,86.18,22016.0,73.5489,73.6258,73.4977,73.6258,22016.0
2021-04-08 12:40:00,86.18,86.33,86.18,86.31,13984.0,73.6258,73.754,73.6258,73.7369,13984.0
2021-04-08 12:50:00,86.31,86.33,86.1,86.15,14444.0,73.7369,73.754,73.5575,73.6002,14444.0
2021-04-08 13:00:00,86.13,86.16,86.1,86.15,18538.0,73.5831,73.6087,73.5575,73.6002,18538.0
2021-04-08 13:10:00,86.16,86.25,86.15,86.2,12870.0,73.6087,73.6856,73.6002,73.6429,12870.0
2021-04-08 13:20:00,86.19,86.28,86.19,86.25,8647.0,73.6344,73.7113,73.6344,73.6856,8647.0
2021-04-08 13:30:00,86.24,86.26,86.18,86.23,11321.0,73.6771,73.6942,73.6258,73.6685,11321.0
2021-04-08 13:40:00,86.26,86.33,86.24,86.26,21176.0,73.6942,73.754,73.6771,73.6942,21176.0
2021-04-08 13:50:00,86.26,86.26,86.17,86.23,16630.0,73.6942,73.6942,73.6173,73.6685,16630.0
2021-04-08 14:00:00,86.24,86.24,86.11,86.13,17464.0,73.6771,73.6771,73.566,73.5831,17464.0
2021-04-08 14:10:00,86.14,86.15,86.09,86.1,28438.0,73.5917,73.6002,73.5489,73.5575,28438.0
2021-04-08 14:20:00,86.1,86.16,85.99,86.16,73676.0,73.5575,73.6087,73.4635,73.6087,73676.0
2021-04-08 14:30:00,86.15,86.36,86.15,86.32,22778.0,73.6002,73.7796,73.6002,73.7454,22778.0
2021-04-08 14:40:00,86.31,86.37,86.3,86.32,10206.0,73.7369,73.7882,73.7283,73.7454,10206.0
2021-04-08 14:50:00,86.31,86.35,86.3,86.34,11664.0,73.7369,73.7711,73.7283,73.7625,11664.0
2021-04-08 15:00:00,86.32,86.32,86.15,86.17,13856.0,73.7454,73.7454,73.6002,73.6173,13856.0
2021-04-08 15:10:00,86.17,86.21,86.14,86.21,10139.0,73.6173,73.6515,73.5917,73.6515,10139.0
2021-04-08 15:20:00,86.2,86.25,86.18,86.24,13243.0,73.6429,73.6856,73.6258,73.6771,13243.0
2021-04-08 15:30:00,86.25,86.35,86.1,86.11,48902.0,73.6856,73.7711,73.5575,73.566,48902.0
2021-04-08 15:40:00,86.1,86.19,86.02,86.08,40242.0,73.5575,73.6344,73.4891,73.5404,40242.0
2021-04-08 15:50:00,86.08,86.21,86.01,86.08,94706.0,73.5404,73.6515,73.4806,73.5404,94706.0
2021-04-09 09:30:00,86.08,86.63,86.07,86.61,55753.0,73.5404,74.0103,73.5319,73.9932,55753.0
2021-04-09 09:40:00,86.62,86.7,86.21,86.21,23772.0,74.0017,74.0701,73.6515,73.6515,23772.0
2021-04-09 09:50:00,86.22,86.27,86.08,86.19,17676.0,73.66,73.7027,73.5404,73.6344,17676.0
2021-04-09 10:00:00,86.17,86.4,86.02,86.04,18128.0,73.6173,73.8138,73.4891,73.5062,18128.0
2021-04-09 10:10:00,86.03,86.22,85.97,86.06,26873.0,73.4977,73.66,73.4464,73.5233,26873.0
2021-04-09 10:20:00,86.03,86.25,86.01,86.19,22338.0,73.4977,73.6856,73.4806,73.6344,22338.0
2021-04-09 10:30:00,86.2,86.38,86.18,86.32,21064.0,73.6429,73.7967,73.6258,73.7454,21064.0
2021-04-09 10:40:00,86.33,86.39,86.2,86.2,15007.0,73.754,73.8052,73.6429,73.6429,15007.0
2021-04-09 10:50:00,86.18,86.3,86.14,86.22,16013.0,73.6258,73.7283,73.5917,73.66,16013.0
2021-04-09 11:00:00,86.23,86.31,86.22,86.29,20465.0,73.6685,73.7369,73.66,73.7198,20465.0
2021-04-09 11:10:00,86.3,86.34,86.18,86.32,10075.0,73.7283,73.7625,73.6258,73.7454,10075.0
2021-04-09 11:20:00,86.32,86.38,86.29,86.34,11123.0,73.7454,73.7967,73.7198,73.7625,11123.0
2021-04-09 11:30:00,86.36,86.42,86.3,86.41,11990.0,73.7796,73.8309,73.7283,73.8223,11990.0
2021-04-09 11:40:00,86.39,86.41,86.29,86.29,7311.0,73.8052,73.8223,73.7198,73.7198,7311.0
2021-04-09 11:50:00,86.28,86.32,86.19,86.29,9288.0,73.7113,73.7454,73.6344,73.7198,9288.0
2021-04-09 12:00:00,86.27,86.32,86.08,86.09,16745.0,73.7027,73.7454,73.5404,73.5489,16745.0
2021-04-09 12:10:00,86.09,86.21,86.08,86.08,14515.0,73.5489,73.6515,73.5404,73.5404,14515.0
2021-04-09 12:20:00,86.09,86.13,86.03,86.12,14520.0,73.5489,73.5831,73.4977,73.5746,14520.0
2021-04-09 12:30:00,86.13,86.16,86.05,86.11,14904.0,73.5831,73.6087,73.5148,73.566,14904.0
2021-04-09 12:40:00,86.07,86.1,86.02,86.1,13270.0,73.5319,73.5575,73.4891,73.5575,13270.0
2021-04-09 12:50:00,86.08,86.12,85.95,85.95,13553.0,73.5404,73.5746,73.4293,73.4293,13553.0
2021-04-09 13:00:00,85.95,86.0,85.92,85.98,8028.0,73.4293,73.4721,73.4037,73.455,8028.0
2021-04-09 13:10:00,85.97,86.07,85.96,86.07,17921.0,73.4464,73.5319,73.4379,73.5319,17921.0
2021-04-09 13:20:00,86.07,86.09,85.99,86.05,9095.0,73.5319,73.5489,73.4635,73.5148,9095.0
2021-04-09 13:30:00,86.06,86.09,85.97,85.98,21315.0,73.5233,73.5489,73.4464,73.455,21315.0
2021-04-09 13:40:00,85.98,86.03,85.98,86.0,9772.0,73.455,73.4977,73.455,73.4721,9772.0
2021-04-09 13:50:00,85.99,86.07,85.94,86.06,28636.0,73.4635,73.5319,73.4208,73.5233,28636.0
2021-04-09 14:00:00,86.08,86.12,85.95,85.97,30962.0,73.5404,73.5746,73.4293,73.4464,30962.0
2021-04-09 14:10:00,85.96,86.0,85.9,85.94,20748.0,73.4379,73.4721,73.3866,73.4208,20748.0
2021-04-09 14:20:00,85.93,85.98,85.89,85.89,10113.0,73.4122,73.455,73.3781,73.3781,10113.0
2021-04-09 14:30:00,85.89,85.91,85.83,85.88,22677.0,73.3781,73.3952,73.3268,73.3695,22677.0
2021-04-09 14:40:00,85.88,85.94,85.82,85.94,17440.0,73.3695,73.4208,73.3183,73.4208,17440.0
2021-04-09 14:50:00,85.93,85.96,85.87,85.88,11122.0,73.4122,73.4379,73.361,73.3695,11122.0
2021-04-09 15:00:00,85.87,85.94,85.84,85.94,35081.0,73.361,73.4208,73.3354,73.4208,35081.0
2021-04-09 15:10:00,85.94,85.97,85.89,85.95,31887.0,73.4208,73.4464,73.3781,73.4293,31887.0
2021-04-09 15:20:00,85.95,86.05,85.95,85.99,22628.0,73.4293,73.5148,73.4293,73.4635,22628.0
2021-04-09 15:30:00,86.0,86.02,85.88,86.02,48983.0,73.4721,73.4891,73.3695,73.4891,48983.0
2021-04-09 15:40:00,86.01,86.06,85.91,85.92,46907.0,73.4806,73.5233,73.3952,73.4037,46907.0
2021-04-09 15:50:00,85.92,86.05,85.85,85.89,210880.0,73.4037,73.5148,73.3439,73.3781,210880.0
2021-04-12 09:30:00,86.04,86.36,85.87,86.32,70206.0,73.5062,73.7796,73.361,73.7454,70206.0
2021-04-12 09:40:00,86.36,86.54,86.2,86.4,60171.0,73.7796,73.9334,73.6429,73.8138,60171.0
2021-04-12 09:50:00,86.41,86.72,86.38,86.63,26462.0,73.8223,74.0872,73.7967,74.0103,26462.0
2021-04-12 10:00:00,86.62,86.66,86.36,86.38,35815.0,74.0017,74.0359,73.7796,73.7967,35815.0
2021-04-12 10:10:00,86.38,86.52,86.28,86.29,28387.0,73.7967,73.9163,73.7113,73.7198,28387.0
2021-04-12 10:20:00,86.31,86.43,86.27,86.32,17939.0,73.7369,73.8394,73.7027,73.7454,17939.0
2021-04-12 10:30:00,86.29,86.4,86.24,86.33,21650.0,73.7198,73.8138,73.6771,73.754,21650.0
2021-04-12 10:40:00,86.34,86.37,86.23,86.28,25692.0,73.7625,73.7882,73.6685,73.7113,25692.0
2021-04-12 10:50:00,86.27,86.31,86.15,86.15,19540.0,73.7027,73.7369,73.6002,73.6002,19540.0
2021-04-12 11:00:00,86.16,86.35,86.15,86.33,19510.0,73.6087,73.7711,73.6002,73.754,19510.0
2021-04-12 11:10:00,86.36,86.38,86.19,86.25,16475.0,73.7796,73.7967,73.6344,73.6856,16475.0
2021-04-12 11:20:00,86.23,86.25,86.16,86.22,17157.0,73.6685,73.6856,73.6087,73.66,17157.0
2021-04-12 11:30:00,86.23,86.24,86.17,86.23,15405.0,73.6685,73.6771,73.6173,73.6685,15405.0
2021-04-12 11:40:00,86.22,86.25,86.16,86.2,19421.0,73.66,73.6856,73.6087,73.6429,19421.0
2021-04-12 11:50:00,86.21,86.34,86.18,86.18,23314.0,73.6515,73.7625,73.6258,73.6258,23314.0
2021-04-12 12:00:00,86.17,86.23,86.09,86.14,19986.0,73.6173,73.6685,73.5489,73.5917,19986.0
2021-04-12 12:10:00,86.13,86.15,86.05,86.14,20175.0,73.5831,73.6002,73.5148,73.5917,20175.0
2021-04-12 12:20:00,86.13,86.18,86.07,86.13,14649.0,73.5831,73.6258,73.5319,73.5831,14649.0
2021-04-12 12:30:00,86.13,86.2,86.11,86.19,17332.0,73.5831,73.6429,73.566,73.6344,17332.0
2021-04-12 12:40:00,86.19,86.21,86.16,86.18,9449.0,73.6344,73.6515,73.6087,73.6258,9449.0
2021-04-12 12:50:00,86.19,86.21,86.1,86.12,9749.0,73.6344,73.6515,73.5575,73.5746,9749.0
2021-04-12 13:00:00,86.11,86.17,86.1,86.11,10612.0,73.566,73.6173,73.5575,73.566,10612.0
2021-04-12 13:10:00,86.12,86.16,86.11,86.15,11832.0,73.5746,73.6087,73.566,73.6002,11832.0
2021-04-12 13:20:00,86.16,86.16,86.08,86.1,16587.0,73.6087,73.6087,73.5404,73.5575,16587.0
2021-04-12 13:30:00,86.11,86.13,86.09,86.12,17662.0,73.566,73.5831,73.5489,73.5746,17662.0
2021-04-12 13:40:00,86.11,86.15,86.09,86.11,16073.0,73.566,73.6002,73.5489,73.566,16073.0
2021-04-12 13:50:00,86.11,86.15,86.09,86.15,19174.0,73.566,73.6002,73.5489,73.6002,19174.0
2021-04-12 14:00:00,86.15,86.19,85.93,85.95,76420.0,73.6002,73.6344,73.4122,73.4293,76420.0
2021-04-12 14:10:00,85.94,85.96,85.89,85.92,20918.0,73.4208,73.4379,73.3781,73.4037,20918.0
2021-04-12 14:20:00,85.93,86.0,85.93,85.97,16732.0,73.4122,73.4721,73.4122,73.4464,16732.0
2021-04-12 14:30:00,85.95,86.02,85.95,86.02,16871.0,73.4293,73.4891,73.4293,73.4891,16871.0
2021-04-12 14:40:00,86.02,86.03,85.96,85.98,17116.0,73.4891,73.4977,73.4379,73.455,17116.0
2021-04-12 14:50:00,85.99,86.06,85.96,86.03,22524.0,73.4635,73.5233,73.4379,73.4977,22524.0
2021-04-12 15:00:00,86.02,86.09,86.0,86.09,17275.0,73.4891,73.5489,73.4721,73.5489,17275.0
2021-04-12 15:10:00,86.09,86.11,85.87,85.91,23489.0,73.5489,73.566,73.361,73.3952,23489.0
2021-04-12 15:20:00,85.92,85.92,85.78,85.78,33185.0,73.4037,73.4037,73.2841,73.2841,33185.0
2021-04-12 15:30:00,85.78,85.88,85.72,85.88,51776.0,73.2841,73.3695,73.2328,73.3695,51776.0
2021-04-12 15:40:00,85.87,85.98,85.86,85.94,46503.0,73.361,73.455,73.3524,73.4208,46503.0
2021-04-12 15:50:00,85.93,86.09,85.86,85.99,244509.0,73.4122,73.5489,73.3524,73.4635,244509.0
2021-04-13 09:30:00,85.73,85.73,85.0,85.42,210695.0,73.2414,73.2414,72.6177,72.9765,210695.0
2021-04-13 09:40:00,85.41,85.7,85.24,85.7,46683.0,72.968,73.2158,72.8228,73.2158,46683.0
2021-04-13 09:50:00,85.71,85.93,85.7,85.87,40237.0,73.2243,73.4122,73.2158,73.361,40237.0
2021-04-13 10:00:00,85.88,86.3,85.86,86.24,43668.0,73.3695,73.7283,73.3524,73.6771,43668.0
2021-04-13 10:10:00,86.26,86.45,86.26,86.43,40670.0,73.6942,73.8565,73.6942,73.8394,40670.0
2021-04-13 10:20:00,86.41,86.47,86.24,86.24,29385.0,73.8223,73.8736,73.6771,73.6771,29385.0
2021-04-13 10:30:00,86.24,86.39,86.16,86.39,15077.0,73.6771,73.8052,73.6087,73.8052,15077.0
2021-04-13 10:40:00,86.39,86.39,86.17,86.32,14972.0,73.8052,73.8052,73.6173,73.7454,14972.0
2021-04-13 10:50:00,86.32,86.44,86.21,86.21,19662.0,73.7454,73.848,73.6515,73.6515,19662.0
2021-04-13 11:00:00,86.22,86.34,86.21,86.31,14601.0,73.66,73.7625,73.6515,73.7369,14601.0
2021-04-13 11:10:00,86.33,86.51,86.32,86.5,28095.0,73.754,73.9078,73.7454,73.8992,28095.0
2021-04-13 11:20:00,86.49,86.49,86.35,86.41,16015.0,73.8907,73.8907,73.7711,73.8223,16015.0
2021-04-13 11:30:00,86.41,86.54,86.33,86.52,21100.0,73.8223,73.9334,73.754,73.9163,21100.0
2021-04-13 11:40:00,86.5,86.64,86.5,86.63,17212.0,73.8992,74.0188,73.8992,74.0103,17212.0
2021-04-13 11:50:00,86.63,86.73,86.63,86.63,20656.0,74.0103,74.0957,74.0103,74.0103,20656.0
2021-04-13 12:00:00,86.61,86.62,86.52,86.53,18594.0,73.9932,74.0017,73.9163,73.9248,18594.0
2021-04-13 12:10:00,86.53,86.58,86.47,86.47,19854.0,73.9248,73.9676,73.8736,73.8736,19854.0
2021-04-13 12:20:00,86.47,86.63,86.47,86.62,15262.0,73.8736,74.0103,73.8736,74.0017,15262.0
2021-04-13 12:30:00,86.63,86.71,86.58,86.69,22342.0,74.0103,74.0786,73.9676,74.0615,22342.0
2021-04-13 12:40:00,86.7,86.76,86.67,86.67,15022.0,74.0701,74.1213,74.0444,74.0444,15022.0
2021-04-13 12:50:00,86.66,86.79,86.66,86.76,14381.0,74.0359,74.147,74.0359,74.1213,14381.0
2021-04-13 13:00:00,86.75,86.76,86.67,86.67,25661.0,74.1128,74.1213,74.0444,74.0444,25661.0
2021-04-13 13:10:00,86.68,86.7,86.58,86.67,11794.0,74.053,74.0701,73.9676,74.0444,11794.0
2021-04-13 13:20:00,86.67,86.71,86.58,86.59,19114.0,74.0444,74.0786,73.9676,73.9761,19114.0
2021-04-13 13:30:00,86.6,86.62,86.48,86.48,12555.0,73.9846,74.0017,73.8821,73.8821,12555.0
2021-04-13 13:40:00,86.49,86.55,86.46,86.52,19238.0,73.8907,73.9419,73.865,73.9163,19238.0
2021-04-13 13:50:00,86.5,86.6,86.48,86.56,11668.0,73.8992,73.9846,73.8821,73.9505,11668.0
2021-04-13 14:00:00,86.56,86.62,86.5,86.51,12297.0,73.9505,74.0017,73.8992,73.9078,12297.0
2021-04-13 14:10:00,86.52,86.59,86.49,86.57,12928.0,73.9163,73.9761,73.8907,73.959,12928.0
2021-04-13 14:20:00,86.59,86.6,86.5,86.57,15185.0,73.9761,73.9846,73.8992,73.959,15185.0
2021-04-13 14:30:00,86.58,86.63,86.54,86.58,16103.0,73.9676,74.0103,73.9334,73.9676,16103.0
2021-04-13 14:40:00,86.59,86.66,86.53,86.63,15733.0,73.9761,74.0359,73.9248,74.0103,15733.0
2021-04-13 14:50:00,86.63,86.68,86.62,86.65,17632.0,74.0103,74.053,74.0017,74.0274,17632.0
2021-04-13 15:00:00,86.66,86.76,86.65,86.69,23906.0,74.0359,74.1213,74.0274,74.0615,23906.0
2021-04-13 15:10:00,86.71,86.71,86.53,86.59,35789.0,74.0786,74.0786,73.9248,73.9761,35789.0
2021-04-13 15:20:00,86.59,86.65,86.54,86.61,26281.0,73.9761,74.0274,73.9334,73.9932,26281.0
2021-04-13 15:30:00,86.61,86.63,86.5,86.51,41918.0,73.9932,74.0103,73.8992,73.9078,41918.0
2021-04-13 15:40:00,86.52,86.67,86.52,86.65,54579.0,73.9163,74.0444,73.9163,74.0274,54579.0
2021-04-13 15:50:00,86.66,86.93,86.45,86.73,452859.0,74.0359,74.2666,73.8565,74.0957,452859.0
2021-04-14 09:30:00,86.4,86.82,86.27,86.61,48538.0,73.8138,74.1726,73.7027,73.9932,48538.0
2021-04-14 09:40:00,86.57,86.74,86.46,86.59,28471.0,73.959,74.1043,73.865,73.9761,28471.0
2021-04-14 09:50:00,86.59,86.6,86.41,86.44,27921.0,73.9761,73.9846,73.8223,73.848,27921.0
2021-04-14 10:00:00,86.41,86.5,86.2,86.32,35344.0,73.8223,73.8992,73.6429,73.7454,35344.0
2021-04-14 10:10:00,86.34,86.34,86.12,86.13,33909.0,73.7625,73.7625,73.5746,73.5831,33909.0
2021-04-14 10:20:00,86.13,86.49,86.13,86.47,26968.0,73.5831,73.8907,73.5831,73.8736,26968.0
2021-04-14 10:30:00,86.47,86.5,86.29,86.29,35457.0,73.8736,73.8992,73.7198,73.7198,35457.0
2021-04-14 10:40:00,86.3,86.32,86.1,86.16,34832.0,73.7283,73.7454,73.5575,73.6087,34832.0
2021-04-14 10:50:00,86.12,86.15,85.98,86.1,35975.0,73.5746,73.6002,73.455,73.5575,35975.0
2021-04-14 11:00:00,86.09,86.38,86.09,86.33,27578.0,73.5489,73.7967,73.5489,73.754,27578.0
2021-04-14 11:10:00,86.27,86.44,86.26,86.44,25282.0,73.7027,73.848,73.6942,73.848,25282.0
2021-04-14 11:20:00,86.48,86.61,86.45,86.58,28439.0,73.8821,73.9932,73.8565,73.9676,28439.0
2021-04-14 11:30:00,86.58,86.58,86.37,86.41,14311.0,73.9676,73.9676,73.7882,73.8223,14311.0
2021-04-14 11:40:00,86.41,86.53,86.39,86.46,12933.0,73.8223,73.9248,73.8052,73.865,12933.0
2021-04-14 11:50:00,86.43,86.44,86.33,86.38,11706.0,73.8394,73.848,73.754,73.7967,11706.0
2021-04-14 12:00:00,86.38,86.43,86.32,86.4,12243.0,73.7967,73.8394,73.7454,73.8138,12243.0
2021-04-14 12:10:00,86.38,86.38,86.28,86.33,26162.0,73.7967,73.7967,73.7113,73.754,26162.0
2021-04-14 12:20:00,86.32,86.36,86.26,86.27,51421.0,73.7454,73.7796,73.6942,73.7027,51421.0
2021-04-14 12:30:00,86.28,86.46,86.27,86.44,42175.0,73.7113,73.865,73.7027,73.848,42175.0
2021-04-14 12:40:00,86.44,86.47,86.4,86.43,77121.0,73.848,73.8736,73.8138,73.8394,77121.0
2021-04-14 12:50:00,86.43,86.56,86.4,86.55,40054.0,73.8394,73.9505,73.8138,73.9419,40054.0
2021-04-14 13:00:00,86.56,86.67,86.52,86.66,24969.0,73.9505,74.0444,73.9163,74.0359,24969.0
2021-04-14 13:10:00,86.66,86.7,86.6,86.62,15363.0,74.0359,74.0701,73.9846,74.0017,15363.0
2021-04-14 13:20:00,86.63,86.74,86.59,86.73,9232.0,74.0103,74.1043,73.9761,74.0957,9232.0
2021-04-14 13:30:00,86.73,86.76,86.61,86.61,14774.0,74.0957,74.1213,73.9932,73.9932,14774.0
2021-04-14 13:40:00,86.62,86.62,86.53,86.55,13265.0,74.0017,74.0017,73.9248,73.9419,13265.0
2021-04-14 13:50:00,86.54,86.59,86.49,86.51,15246.0,73.9334,73.9761,73.8907,73.9078,15246.0
2021-04-14 14:00:00,86.53,86.56,86.43,86.53,63734.0,73.9248,73.9505,73.8394,73.9248,63734.0
2021-04-14 14:10:00,86.52,86.58,86.43,86.48,23220.0,73.9163,73.9676,73.8394,73.8821,23220.0
2021-04-14 14:20:00,86.49,86.56,86.44,86.49,24747.0,73.8907,73.9505,73.848,73.8907,24747.0
2021-04-14 14:30:00,86.49,86.56,86.46,86.55,18901.0,73.8907,73.9505,73.865,73.9419,18901.0
2021-04-14 14:40:00,86.56,86.57,86.49,86.51,19896.0,73.9505,73.959,73.8907,73.9078,19896.0
2021-04-14 14:50:00,86.5,86.62,86.48,86.61,42912.0,73.8992,74.0017,73.8821,73.9932,42912.0
2021-04-14 15:00:00,86.62,86.76,86.6,86.75,25935.0,74.0017,74.1213,73.9846,74.1128,25935.0
2021-04-14 15:10:00,86.76,86.83,86.69,86.8,40923.0,74.1213,74.1811,74.0615,74.1555,40923.0
2021-04-14 15:20:00,86.81,86.89,86.79,86.89,32024.0,74.1641,74.2324,74.147,74.2324,32024.0
2021-04-14 15:30:00,86.89,86.94,86.77,86.84,59220.0,74.2324,74.2751,74.1299,74.1897,59220.0
2021-04-14 15:40:00,86.84,87.0,86.77,86.77,53525.0,74.1897,74.3264,74.1299,74.1299,53525.0
2021-04-14 15:50:00,86.76,87.09,86.75,87.07,192627.0,74.1213,74.4033,74.1128,74.3862,192627.0
2021-04-15 09:30:00,87.19,87.32,87.01,87.08,69240.0,74.4887,74.5998,74.3349,74.3947,69240.0
2021-04-15 09:40:00,87.09,87.45,87.09,87.35,22708.0,74.4033,74.7108,74.4033,74.6254,22708.0
2021-04-15 09:50:00,87.35,87.4,87.07,87.3,28815.0,74.6254,74.6681,74.3862,74.5827,28815.0
2021-04-15 10:00:00,87.29,87.54,87.29,87.42,40004.0,74.5741,74.7877,74.5741,74.6852,40004.0
2021-04-15 10:10:00,87.44,87.64,87.39,87.54,42733.0,74.7023,74.8731,74.6596,74.7877,42733.0
2021-04-15 10:20:00,87.53,87.61,87.3,87.38,136726.0,74.7792,74.8475,74.5827,74.651,136726.0
2021-04-15 10:30:00,87.39,87.55,87.29,87.31,190613.0,74.6596,74.7963,74.5741,74.5912,190613.0
2021-04-15 10:40:00,87.31,87.35,87.12,87.18,40640.0,74.5912,74.6254,74.4289,74.4802,40640.0
2021-04-15 10:50:00,87.17,87.31,87.04,87.05,42076.0,74.4716,74.5912,74.3605,74.3691,42076.0
2021-04-15 11:00:00,87.05,87.09,86.86,86.91,103441.0,74.3691,74.4033,74.2068,74.2495,103441.0
2021-04-15 11:10:00,86.91,87.1,86.83,87.08,55524.0,74.2495,74.4118,74.1811,74.3947,55524.0
2021-04-15 11:20:00,87.08,87.2,87.07,87.14,36426.0,74.3947,74.4972,74.3862,74.446,36426.0
2021-04-15 11:30:00,87.13,87.29,87.12,87.16,64977.0,74.4374,74.5741,74.4289,74.4631,64977.0
2021-04-15 11:40:00,87.17,87.2,86.89,86.93,38230.0,74.4716,74.4972,74.2324,74.2666,38230.0
2021-04-15 11:50:00,86.95,87.1,86.93,87.03,28038.0,74.2837,74.4118,74.2666,74.352,28038.0
2021-04-15 12:00:00,87.02,87.27,87.0,87.27,35540.0,74.3435,74.557,74.3264,74.557,35540.0
2021-04-15 12:10:00,87.29,87.4,87.28,87.39,36572.0,74.5741,74.6681,74.5656,74.6596,36572.0
2021-04-15 12:20:00,87.4,87.47,87.29,87.45,34387.0,74.6681,74.7279,74.5741,74.7108,34387.0
2021-04-15 12:30:00,87.47,87.48,87.4,87.45,22844.0,74.7279,74.7365,74.6681,74.7108,22844.0
2021-04-15 12:40:00,87.46,87.48,87.42,87.47,10418.0,74.7194,74.7365,74.6852,74.7279,10418.0
2021-04-15 12:50:00,87.48,87.6,87.44,87.56,34694.0,74.7365,74.839,74.7023,74.8048,34694.0
2021-04-15 13:00:00,87.56,87.63,87.51,87.59,13516.0,74.8048,74.8646,74.7621,74.8304,13516.0
2021-04-15 13:10:00,87.58,87.65,87.55,87.55,21466.0,74.8219,74.8817,74.7963,74.7963,21466.0
2021-04-15 13:20:00,87.56,87.63,87.47,87.51,19718.0,74.8048,74.8646,74.7279,74.7621,19718.0
2021-04-15 13:30:00,87.52,87.61,87.43,87.61,19924.0,74.7706,74.8475,74.6937,74.8475,19924.0
2021-04-15 13:40:00,87.6,87.69,87.57,87.67,22104.0,74.839,74.9159,74.8133,74.8988,22104.0
2021-04-15 13:50:00,87.67,87.69,87.58,87.61,20670.0,74.8988,74.9159,74.8219,74.8475,20670.0
2021-04-15 14:00:00,87.6,87.61,87.41,87.5,51196.0,74.839,74.8475,74.6767,74.7535,51196.0
2021-04-15 14:10:00,87.51,87.68,87.5,87.61,24299.0,74.7621,74.9073,74.7535,74.8475,24299.0
2021-04-15 14:20:00,87.62,87.67,87.58,87.63,21815.0,74.8561,74.8988,74.8219,74.8646,21815.0
2021-04-15 14:30:00,87.63,87.84,87.63,87.8,110255.0,74.8646,75.044,74.8646,75.0098,110255.0
2021-04-15 14:40:00,87.79,87.86,87.72,87.79,65679.0,75.0013,75.0611,74.9415,75.0013,65679.0
2021-04-15 14:50:00,87.78,87.79,87.69,87.77,31689.0,74.9928,75.0013,74.9159,74.9842,31689.0
2021-04-15 15:00:00,87.76,87.82,87.68,87.68,36627.0,74.9757,75.0269,74.9073,74.9073,36627.0
2021-04-15 15:10:00,87.67,87.77,87.64,87.72,30583.0,74.8988,74.9842,74.8731,74.9415,30583.0
2021-04-15 15:20:00,87.72,87.84,87.71,87.84,33095.0,74.9415,75.044,74.9329,75.044,33095.0
2021-04-15 15:30:00,87.83,87.85,87.75,87.77,49271.0,75.0355,75.0526,74.9671,74.9842,49271.0
2021-04-15 15:40:00,87.77,87.92,87.77,87.86,50902.0,74.9842,75.1124,74.9842,75.0611,50902.0
2021-04-15 15:50:00,87.85,87.88,87.73,87.81,159651.0,75.0526,75.0782,74.95,75.0184,159651.0
2021-04-16 09:30:00,87.99,88.27,87.77,88.14,166809.0,75.1722,75.4114,74.9842,75.3003,166809.0
2021-04-16 09:40:00,88.12,88.26,87.93,87.94,26854.0,75.2832,75.4028,75.1209,75.1294,26854.0
2021-04-16 09:50:00,87.9,88.29,87.87,88.28,27667.0,75.0953,75.4285,75.0696,75.4199,27667.0
2021-04-16 10:00:00,88.28,88.28,87.94,88.04,35312.0,75.4199,75.4199,75.1294,75.2149,35312.0
2021-04-16 10:10:00,88.04,88.34,88.02,88.25,22743.0,75.2149,75.4712,75.1978,75.3943,22743.0
2021-04-16 10:20:00,88.25,88.25,88.09,88.11,38793.0,75.3943,75.3943,75.2576,75.2747,38793.0
2021-04-16 10:30:00,88.11,88.26,88.11,88.19,31509.0,75.2747,75.4028,75.2747,75.343,31509.0
2021-04-16 10:40:00,88.2,88.2,87.84,87.84,22938.0,75.3516,75.3516,75.044,75.044,22938.0
2021-04-16 10:50:00,87.84,88.24,87.84,88.19,32233.0,75.044,75.3857,75.044,75.343,32233.0
2021-04-16 11:00:00,88.21,88.36,88.18,88.23,25760.0,75.3601,75.4883,75.3345,75.3772,25760.0
2021-04-16 11:10:00,88.26,88.29,88.15,88.29,18533.0,75.4028,75.4285,75.3089,75.4285,18533.0
2021-04-16 11:20:00,88.29,88.29,88.0,88.02,15563.0,75.4285,75.4285,75.1807,75.1978,15563.0
2021-04-16 11:30:00,88.02,88.06,87.88,88.0,15460.0,75.1978,75.232,75.0782,75.1807,15460.0
2021-04-16 11:40:00,88.0,88.17,87.93,88.13,15876.0,75.1807,75.3259,75.1209,75.2918,15876.0
2021-04-16 11:50:00,88.12,88.15,88.07,88.1,13339.0,75.2832,75.3089,75.2405,75.2661,13339.0
2021-04-16 12:00:00,88.11,88.12,88.02,88.09,20804.0,75.2747,75.2832,75.1978,75.2576,20804.0
2021-04-16 12:10:00,88.11,88.26,88.11,88.24,18244.0,75.2747,75.4028,75.2747,75.3857,18244.0
2021-04-16 12:20:00,88.25,88.32,88.22,88.28,23639.0,75.3943,75.4541,75.3687,75.4199,23639.0
2021-04-16 12:30:00,88.29,88.34,88.25,88.28,13953.0,75.4285,75.4712,75.3943,75.4199,13953.0
2021-04-16 12:40:00,88.29,88.32,88.25,88.26,17278.0,75.4285,75.4541,75.3943,75.4028,17278.0
2021-04-16 12:50:00,88.27,88.34,88.25,88.31,18345.0,75.4114,75.4712,75.3943,75.4455,18345.0
2021-04-16 13:00:00,88.3,88.39,88.27,88.31,21122.0,75.437,75.5139,75.4114,75.4455,21122.0
2021-04-16 13:10:00,88.29,88.37,88.27,88.34,12179.0,75.4285,75.4968,75.4114,75.4712,12179.0
2021-04-16 13:20:00,88.33,88.41,88.32,88.4,12455.0,75.4626,75.531,75.4541,75.5224,12455.0
2021-04-16 13:30:00,88.41,88.46,88.36,88.44,14659.0,75.531,75.5737,75.4883,75.5566,14659.0
2021-04-16 13:40:00,88.43,88.51,88.4,88.46,21129.0,75.5481,75.6164,75.5224,75.5737,21129.0
2021-04-16 13:50:00,88.48,88.51,88.42,88.51,12473.0,75.5908,75.6164,75.5395,75.6164,12473.0
2021-04-16 14:00:00,88.51,88.54,88.41,88.51,23069.0,75.6164,75.642,75.531,75.6164,23069.0
2021-04-16 14:10:00,88.51,88.64,88.49,88.62,23922.0,75.6164,75.7275,75.5993,75.7104,23922.0
2021-04-16 14:20:00,88.62,88.66,88.57,88.57,10285.0,75.7104,75.7446,75.6677,75.6677,10285.0
2021-04-16 14:30:00,88.56,88.69,88.56,88.67,13907.0,75.6591,75.7702,75.6591,75.7531,13907.0
2021-04-16 14:40:00,88.67,88.79,88.66,88.78,25846.0,75.7531,75.8556,75.7446,75.8471,25846.0
2021-04-16 14:50:00,88.78,88.85,88.73,88.82,25566.0,75.8471,75.9069,75.8044,75.8813,25566.0
2021-04-16 15:00:00,88.82,88.9,88.8,88.86,32116.0,75.8813,75.9496,75.8642,75.9154,32116.0
2021-04-16 15:10:00,88.85,88.88,88.8,88.8,43419.0,75.9069,75.9325,75.8642,75.8642,43419.0
2021-04-16 15:20:00,88.8,88.81,88.63,88.72,41189.0,75.8642,75.8727,75.7189,75.7958,41189.0
2021-04-16 15:30:00,88.72,88.83,88.69,88.81,39987.0,75.7958,75.8898,75.7702,75.8727,39987.0
2021-04-16 15:40:00,88.81,88.83,88.69,88.7,62016.0,75.8727,75.8898,75.7702,75.7787,62016.0
2021-04-16 15:50:00,88.71,88.74,88.42,88.55,246657.0,75.7873,75.8129,75.5395,75.6506,246657.0
2021-04-19 09:30:00,88.55,88.65,88.07,88.44,78694.0,75.6506,75.736,75.2405,75.5566,78694.0
2021-04-19 09:40:00,88.51,88.64,88.3,88.39,59217.0,75.6164,75.7275,75.437,75.5139,59217.0
2021-04-19 09:50:00,88.39,88.63,88.35,88.54,41152.0,75.5139,75.7189,75.4797,75.642,41152.0
2021-04-19 10:00:00,88.54,88.67,88.45,88.45,45687.0,75.642,75.7531,75.5651,75.5651,45687.0
2021-04-19 10:10:00,88.45,88.57,88.38,88.53,32550.0,75.5651,75.6677,75.5053,75.6335,32550.0
2021-04-19 10:20:00,88.54,88.6,88.32,88.34,30634.0,75.642,75.6933,75.4541,75.4712,30634.0
2021-04-19 10:30:00,88.36,88.52,88.36,88.49,24778.0,75.4883,75.625,75.4883,75.5993,24778.0
2021-04-19 10:40:00,88.48,88.56,88.4,88.56,21471.0,75.5908,75.6591,75.5224,75.6591,21471.0
2021-04-19 10:50:00,88.58,88.7,88.52,88.69,26010.0,75.6762,75.7787,75.625,75.7702,26010.0
2021-04-19 11:00:00,88.67,88.92,88.66,88.92,39107.0,75.7531,75.9667,75.7446,75.9667,39107.0
2021-04-19 11:10:00,88.92,88.92,88.64,88.67,19872.0,75.9667,75.9667,75.7275,75.7531,19872.0
2021-04-19 11:20:00,88.68,88.81,88.67,88.81,16124.0,75.7616,75.8727,75.7531,75.8727,16124.0
2021-04-19 11:30:00,88.81,88.83,88.56,88.56,17590.0,75.8727,75.8898,75.6591,75.6591,17590.0
2021-04-19 11:40:00,88.55,88.67,88.43,88.64,31315.0,75.6506,75.7531,75.5481,75.7275,31315.0
2021-04-19 11:50:00,88.64,88.66,88.52,88.57,18028.0,75.7275,75.7446,75.625,75.6677,18028.0
2021-04-19 12:00:00,88.58,88.75,88.52,88.74,24231.0,75.6762,75.8214,75.625,75.8129,24231.0
2021-04-19 12:10:00,88.75,88.76,88.6,88.6,24811.0,75.8214,75.83,75.6933,75.6933,24811.0
2021-04-19 12:20:00,88.62,88.73,88.6,88.73,25413.0,75.7104,75.8044,75.6933,75.8044,25413.0
2021-04-19 12:30:00,88.75,88.76,88.64,88.66,16054.0,75.8214,75.83,75.7275,75.7446,16054.0
2021-04-19 12:40:00,88.65,88.78,88.64,88.75,22209.0,75.736,75.8471,75.7275,75.8214,22209.0
2021-04-19 12:50:00,88.77,88.77,88.64,88.68,14103.0,75.8385,75.8385,75.7275,75.7616,14103.0
2021-04-19 13:00:00,88.68,88.72,88.63,88.65,18868.0,75.7616,75.7958,75.7189,75.736,18868.0
2021-04-19 13:10:00,88.63,88.65,88.6,88.63,16815.0,75.7189,75.736,75.6933,75.7189,16815.0
2021-04-19 13:20:00,88.64,88.64,88.53,88.54,17383.0,75.7275,75.7275,75.6335,75.642,17383.0
2021-04-19 13:30:00,88.54,88.6,88.5,88.51,19428.0,75.642,75.6933,75.6079,75.6164,19428.0
2021-04-19 13:40:00,88.51,88.53,88.45,88.48,16443.0,75.6164,75.6335,75.5651,75.5908,16443.0
2021-04-19 13:50:00,88.48,88.48,88.4,88.41,20195.0,75.5908,75.5908,75.5224,75.531,20195.0
2021-04-19 14:00:00,88.4,88.54,88.34,88.5,32584.0,75.5224,75.642,75.4712,75.6079,32584.0
2021-04-19 14:10:00,88.5,88.56,88.46,88.53,19902.0,75.6079,75.6591,75.5737,75.6335,19902.0
2021-04-19 14:20:00,88.52,88.54,88.49,88.53,27918.0,75.625,75.642,75.5993,75.6335,27918.0
2021-04-19 14:30:00,88.52,88.56,88.5,88.55,31941.0,75.625,75.6591,75.6079,75.6506,31941.0
2021-04-19 14:40:00,88.55,88.63,88.55,88.62,21232.0,75.6506,75.7189,75.6506,75.7104,21232.0
2021-04-19 14:50:00,88.63,88.68,88.59,88.63,47874.0,75.7189,75.7616,75.6848,75.7189,47874.0
2021-04-19 15:00:00,88.61,88.62,88.48,88.5,60466.0,75.7018,75.7104,75.5908,75.6079,60466.0
2021-04-19 15:10:00,88.51,88.56,88.47,88.53,65288.0,75.6164,75.6591,75.5822,75.6335,65288.0
2021-04-19 15:20:00,88.53,88.55,88.48,88.5,77892.0,75.6335,75.6506,75.5908,75.6079,77892.0
2021-04-19 15:30:00,88.5,88.56,88.4,88.53,53581.0,75.6079,75.6591,75.5224,75.6335,53581.0
2021-04-19 15:40:00,88.52,88.62,88.48,88.6,50509.0,75.625,75.7104,75.5908,75.6933,50509.0
2021-04-19 15:50:00,88.61,89.0,88.45,88.68,370534.0,75.7018,76.035,75.5651,75.7616,370534.0
2021-04-20 09:30:00,88.89,89.58,88.7,89.56,136141.0,75.9411,76.5305,75.7787,76.5135,136141.0
2021-04-20 09:40:00,89.56,89.58,89.12,89.45,63440.0,76.5135,76.5305,76.1375,76.4195,63440.0
2021-04-20 09:50:00,89.44,89.73,89.44,89.62,75474.0,76.4109,76.6587,76.4109,76.5647,75474.0
2021-04-20 10:00:00,89.65,89.78,89.62,89.63,51364.0,76.5903,76.7014,76.5647,76.5733,51364.0
2021-04-20 10:10:00,89.62,89.86,89.59,89.82,57435.0,76.5647,76.7697,76.5391,76.7356,57435.0
2021-04-20 10:20:00,89.81,89.83,89.58,89.68,43025.0,76.727,76.7441,76.5305,76.616,43025.0
2021-04-20 10:30:00,89.69,89.93,89.69,89.88,58269.0,76.6245,76.8296,76.6245,76.7868,58269.0
2021-04-20 10:40:00,89.88,90.0,89.79,89.87,76266.0,76.7868,76.8894,76.7099,76.7783,76266.0
2021-04-20 10:50:00,89.86,90.03,89.83,89.98,103475.0,76.7697,76.915,76.7441,76.8723,103475.0
2021-04-20 11:00:00,89.97,90.28,89.97,90.23,84674.0,76.8637,77.1286,76.8637,77.0859,84674.0
2021-04-20 11:10:00,90.21,90.5,90.19,90.38,89577.0,77.0688,77.3165,77.0517,77.214,89577.0
2021-04-20 11:20:00,90.39,90.62,90.33,90.62,172461.0,77.2225,77.419,77.1713,77.419,172461.0
2021-04-20 11:30:00,90.59,90.61,90.33,90.42,34647.0,77.3934,77.4105,77.1713,77.2482,34647.0
2021-04-20 11:40:00,90.4,90.43,90.24,90.27,38705.0,77.2311,77.2567,77.0944,77.12,38705.0
2021-04-20 11:50:00,90.27,90.33,90.08,90.18,33952.0,77.12,77.1713,76.9577,77.0431,33952.0
2021-04-20 12:00:00,90.18,90.25,90.16,90.25,24422.0,77.0431,77.1029,77.026,77.1029,24422.0
2021-04-20 12:10:00,90.24,90.27,90.13,90.24,22408.0,77.0944,77.12,77.0004,77.0944,22408.0
2021-04-20 12:20:00,90.25,90.35,90.22,90.34,17126.0,77.1029,77.1884,77.0773,77.1798,17126.0
2021-04-20 12:30:00,90.34,90.5,90.3,90.38,30749.0,77.1798,77.3165,77.1457,77.214,30749.0
2021-04-20 12:40:00,90.38,90.42,90.27,90.27,15258.0,77.214,77.2482,77.12,77.12,15258.0
2021-04-20 12:50:00,90.27,90.48,90.26,90.47,20621.0,77.12,77.2994,77.1115,77.2909,20621.0
2021-04-20 13:00:00,90.47,90.47,90.32,90.33,23544.0,77.2909,77.2909,77.1627,77.1713,23544.0
2021-04-20 13:10:00,90.32,90.32,90.1,90.1,20441.0,77.1627,77.1627,76.9748,76.9748,20441.0
2021-04-20 13:20:00,90.13,90.22,90.05,90.13,18694.0,77.0004,77.0773,76.9321,77.0004,18694.0
2021-04-20 13:30:00,90.14,90.17,90.06,90.1,20353.0,77.009,77.0346,76.9406,76.9748,20353.0
2021-04-20 13:40:00,90.1,90.13,90.0,90.0,31688.0,76.9748,77.0004,76.8894,76.8894,31688.0
2021-04-20 13:50:00,89.99,90.03,89.93,90.01,18035.0,76.8808,76.915,76.8296,76.8979,18035.0
2021-04-20 14:00:00,90.02,90.12,89.96,90.03,31158.0,76.9064,76.9919,76.8552,76.915,31158.0
2021-04-20 14:10:00,90.03,90.12,90.02,90.1,17366.0,76.915,76.9919,76.9064,76.9748,17366.0
2021-04-20 14:20:00,90.12,90.21,90.1,90.2,16255.0,76.9919,77.0688,76.9748,77.0602,16255.0
2021-04-20 14:30:00,90.21,90.21,90.04,90.08,22810.0,77.0688,77.0688,76.9235,76.9577,22810.0
2021-04-20 14:40:00,90.09,90.2,90.07,90.17,25795.0,76.9662,77.0602,76.9492,77.0346,25795.0
2021-04-20 14:50:00,90.17,90.2,90.12,90.16,20371.0,77.0346,77.0602,76.9919,77.026,20371.0
2021-04-20 15:00:00,90.17,90.2,90.12,90.19,27405.0,77.0346,77.0602,76.9919,77.0517,27405.0
2021-04-20 15:10:00,90.2,90.34,90.18,90.2,38679.0,77.0602,77.1798,77.0431,77.0602,38679.0
2021-04-20 15:20:00,90.21,90.21,90.07,90.07,44812.0,77.0688,77.0688,76.9492,76.9492,44812.0
2021-04-20 15:30:00,90.07,90.12,89.92,89.95,51282.0,76.9492,76.9919,76.821,76.8466,51282.0
2021-04-20 15:40:00,89.96,90.39,89.96,90.39,100649.0,76.8552,77.2225,76.8552,77.2225,100649.0
2021-04-20 15:50:00,90.38,90.39,90.11,90.14,309929.0,77.214,77.2225,76.9833,77.009,309929.0
2021-04-21 09:30:00,89.82,90.45,89.64,89.66,78960.0,76.7356,77.2738,76.5818,76.5989,78960.0
2021-04-21 09:40:00,89.68,89.83,89.5,89.7,39727.0,76.616,76.7441,76.4622,76.6331,39727.0
2021-04-21 09:50:00,89.69,89.83,89.42,89.74,30523.0,76.6245,76.7441,76.3938,76.6672,30523.0
2021-04-21 10:00:00,89.71,89.74,89.44,89.5,28505.0,76.6416,76.6672,76.4109,76.4622,28505.0
2021-04-21 10:10:00,89.48,89.68,89.42,89.57,21330.0,76.4451,76.616,76.3938,76.522,21330.0
2021-04-21 10:20:00,89.56,89.57,89.35,89.48,20290.0,76.5135,76.522,76.334,76.4451,20290.0
2021-04-21 10:30:00,89.5,89.52,89.36,89.39,49509.0,76.4622,76.4793,76.3426,76.3682,49509.0
2021-04-21 10:40:00,89.39,89.44,89.04,89.24,28416.0,76.3682,76.4109,76.0692,76.2401,28416.0
2021-04-21 10:50:00,89.22,89.38,89.15,89.26,31912.0,76.223,76.3597,76.1632,76.2572,31912.0
2021-04-21 11:00:00,89.27,89.32,89.2,89.3,18951.0,76.2657,76.3084,76.2059,76.2913,18951.0
2021-04-21 11:10:00,89.26,89.51,89.19,89.2,45819.0,76.2572,76.4707,76.1974,76.2059,45819.0
2021-04-21 11:20:00,89.21,89.46,89.14,89.46,72524.0,76.2144,76.428,76.1546,76.428,72524.0
2021-04-21 11:30:00,89.46,89.59,89.37,89.56,23701.0,76.428,76.5391,76.3511,76.5135,23701.0
2021-04-21 11:40:00,89.6,89.64,89.38,89.41,27213.0,76.5476,76.5818,76.3597,76.3853,27213.0
2021-04-21 11:50:00,89.41,89.49,89.32,89.45,30614.0,76.3853,76.4536,76.3084,76.4195,30614.0
2021-04-21 12:00:00,89.46,89.5,89.34,89.39,19339.0,76.428,76.4622,76.3255,76.3682,19339.0
2021-04-21 12:10:00,89.41,89.48,89.37,89.41,28698.0,76.3853,76.4451,76.3511,76.3853,28698.0
2021-04-21 12:20:00,89.4,89.4,89.19,89.27,16139.0,76.3768,76.3768,76.1974,76.2657,16139.0
2021-04-21 12:30:00,89.27,89.28,89.04,89.07,19516.0,76.2657,76.2742,76.0692,76.0948,19516.0
2021-04-21 12:40:00,89.06,89.29,89.05,89.29,18359.0,76.0863,76.2828,76.0777,76.2828,18359.0
2021-04-21 12:50:00,89.3,89.57,89.28,89.48,29970.0,76.2913,76.522,76.2742,76.4451,29970.0
2021-04-21 13:00:00,89.49,89.52,89.43,89.52,22251.0,76.4536,76.4793,76.4024,76.4793,22251.0
2021-04-21 13:10:00,89.49,89.51,89.4,89.45,15288.0,76.4536,76.4707,76.3768,76.4195,15288.0
2021-04-21 13:20:00,89.46,89.53,89.41,89.52,29320.0,76.428,76.4878,76.3853,76.4793,29320.0
2021-04-21 13:30:00,89.52,89.53,89.43,89.5,38416.0,76.4793,76.4878,76.4024,76.4622,38416.0
2021-04-21 13:40:00,89.5,89.53,89.45,89.49,19029.0,76.4622,76.4878,76.4195,76.4536,19029.0
2021-04-21 13:50:00,89.49,89.56,89.46,89.49,22970.0,76.4536,76.5135,76.428,76.4536,22970.0
2021-04-21 14:00:00,89.5,89.53,89.44,89.49,22065.0,76.4622,76.4878,76.4109,76.4536,22065.0
2021-04-21 14:10:00,89.49,89.54,89.45,89.45,25594.0,76.4536,76.4964,76.4195,76.4195,25594.0
2021-04-21 14:20:00,89.45,89.46,89.39,89.41,31350.0,76.4195,76.428,76.3682,76.3853,31350.0
2021-04-21 14:30:00,89.4,89.44,89.29,89.4,37626.0,76.3768,76.4109,76.2828,76.3768,37626.0
2021-04-21 14:40:00,89.38,89.41,89.33,89.41,30665.0,76.3597,76.3853,76.317,76.3853,30665.0
2021-04-21 14:50:00,89.41,89.42,89.31,89.34,24108.0,76.3853,76.3938,76.2999,76.3255,24108.0
2021-04-21 15:00:00,89.34,89.38,89.22,89.24,40225.0,76.3255,76.3597,76.223,76.2401,40225.0
2021-04-21 15:10:00,89.24,89.37,89.18,89.32,44226.0,76.2401,76.3511,76.1888,76.3084,44226.0
2021-04-21 15:20:00,89.33,89.42,89.29,89.34,75137.0,76.317,76.3938,76.2828,76.3255,75137.0
2021-04-21 15:30:00,89.33,89.58,89.32,89.47,69678.0,76.317,76.5305,76.3084,76.4366,69678.0
2021-04-21 15:40:00,89.48,89.52,89.42,89.43,92740.0,76.4451,76.4793,76.3938,76.4024,92740.0
2021-04-21 15:50:00,89.44,89.48,89.29,89.3,245807.0,76.4109,76.4451,76.2828,76.2913,245807.0
2021-04-22 09:30:00,87.64,88.81,87.42,88.8,135070.0,74.8731,75.8727,74.6852,75.8642,135070.0
2021-04-22 09:40:00,88.85,89.16,88.66,89.02,91305.0,75.9069,76.1717,75.7446,76.0521,91305.0
2021-04-22 09:50:00,89.0,89.07,88.71,88.8,27882.0,76.035,76.0948,75.7873,75.8642,27882.0
2021-04-22 10:00:00,88.8,89.1,88.52,88.97,43529.0,75.8642,76.1205,75.625,76.0094,43529.0
2021-04-22 10:10:00,88.97,88.97,88.53,88.74,40328.0,76.0094,76.0094,75.6335,75.8129,40328.0
2021-04-22 10:20:00,88.74,89.0,88.46,88.54,23423.0,75.8129,76.035,75.5737,75.642,23423.0
2021-04-22 10:30:00,88.51,88.72,88.49,88.7,25840.0,75.6164,75.7958,75.5993,75.7787,25840.0
2021-04-22 10:40:00,88.68,88.69,88.5,88.58,27484.0,75.7616,75.7702,75.6079,75.6762,27484.0
2021-04-22 10:50:00,88.6,88.66,88.53,88.63,30753.0,75.6933,75.7446,75.6335,75.7189,30753.0
2021-04-22 11:00:00,88.64,88.85,88.64,88.8,26048.0,75.7275,75.9069,75.7275,75.8642,26048.0
2021-04-22 11:10:00,88.79,88.82,88.59,88.68,19439.0,75.8556,75.8813,75.6848,75.7616,19439.0
2021-04-22 11:20:00,88.68,88.68,88.49,88.53,22844.0,75.7616,75.7616,75.5993,75.6335,22844.0
2021-04-22 11:30:00,88.55,88.59,88.38,88.39,18683.0,75.6506,75.6848,75.5053,75.5139,18683.0
2021-04-22 11:40:00,88.4,88.5,88.36,88.49,15277.0,75.5224,75.6079,75.4883,75.5993,15277.0
2021-04-22 11:50:00,88.49,88.65,88.48,88.62,23188.0,75.5993,75.736,75.5908,75.7104,23188.0
2021-04-22 12:00:00,88.63,88.69,88.53,88.61,21407.0,75.7189,75.7702,75.6335,75.7018,21407.0
2021-04-22 12:10:00,88.62,88.64,88.5,88.59,29738.0,75.7104,75.7275,75.6079,75.6848,29738.0
2021-04-22 12:20:00,88.59,88.65,88.54,88.65,18047.0,75.6848,75.736,75.642,75.736,18047.0
2021-04-22 12:30:00,88.64,88.74,88.58,88.63,58109.0,75.7275,75.8129,75.6762,75.7189,58109.0
2021-04-22 12:40:00,88.63,88.64,88.46,88.51,25767.0,75.7189,75.7275,75.5737,75.6164,25767.0
2021-04-22 12:50:00,88.5,88.51,88.37,88.41,17645.0,75.6079,75.6164,75.4968,75.531,17645.0
2021-04-22 13:00:00,88.39,88.39,88.04,88.1,51594.0,75.5139,75.5139,75.2149,75.2661,51594.0
2021-04-22 13:10:00,88.11,88.11,87.93,87.98,85110.0,75.2747,75.2747,75.1209,75.1636,85110.0
2021-04-22 13:20:00,87.96,88.17,87.94,88.13,34565.0,75.1465,75.3259,75.1294,75.2918,34565.0
2021-04-22 13:30:00,88.14,88.14,88.05,88.09,59318.0,75.3003,75.3003,75.2234,75.2576,59318.0
2021-04-22 13:40:00,88.1,88.28,88.1,88.17,55017.0,75.2661,75.4199,75.2661,75.3259,55017.0
2021-04-22 13:50:00,88.16,88.17,88.09,88.13,61358.0,75.3174,75.3259,75.2576,75.2918,61358.0
2021-04-22 14:00:00,88.14,88.27,88.1,88.17,39692.0,75.3003,75.4114,75.2661,75.3259,39692.0
2021-04-22 14:10:00,88.17,88.27,88.11,88.26,48971.0,75.3259,75.4114,75.2747,75.4028,48971.0
2021-04-22 14:20:00,88.26,88.26,88.14,88.16,36098.0,75.4028,75.4028,75.3003,75.3174,36098.0
2021-04-22 14:30:00,88.15,88.16,88.05,88.06,46441.0,75.3089,75.3174,75.2234,75.232,46441.0
2021-04-22 14:40:00,88.07,88.17,87.99,88.15,88930.0,75.2405,75.3259,75.1722,75.3089,88930.0
2021-04-22 14:50:00,88.16,88.17,88.0,88.0,37597.0,75.3174,75.3259,75.1807,75.1807,37597.0
2021-04-22 15:00:00,87.99,88.0,87.87,87.88,23930.0,75.1722,75.1807,75.0696,75.0782,23930.0
2021-04-22 15:10:00,87.87,87.96,87.85,87.9,55193.0,75.0696,75.1465,75.0526,75.0953,55193.0
2021-04-22 15:20:00,87.9,88.07,87.87,88.07,38698.0,75.0953,75.2405,75.0696,75.2405,38698.0
2021-04-22 15:30:00,88.07,88.13,87.93,87.95,43968.0,75.2405,75.2918,75.1209,75.138,43968.0
2021-04-22 15:40:00,87.96,88.19,87.96,88.12,73579.0,75.1465,75.343,75.1465,75.2832,73579.0
2021-04-22 15:50:00,88.12,88.16,87.92,87.95,242525.0,75.2832,75.3174,75.1124,75.138,242525.0
2021-04-23 09:30:00,88.4,88.4,87.41,87.45,78008.0,75.5224,75.5224,74.6767,74.7108,78008.0
2021-04-23 09:40:00,87.44,87.7,87.36,87.37,28924.0,74.7023,74.9244,74.6339,74.6425,28924.0
2021-04-23 09:50:00,87.41,87.74,87.39,87.67,28216.0,74.6767,74.9586,74.6596,74.8988,28216.0
2021-04-23 10:00:00,87.67,87.8,87.5,87.55,26130.0,74.8988,75.0098,74.7535,74.7963,26130.0
2021-04-23 10:10:00,87.56,87.62,87.44,87.6,26412.0,74.8048,74.8561,74.7023,74.839,26412.0
2021-04-23 10:20:00,87.61,87.63,87.47,87.5,19325.0,74.8475,74.8646,74.7279,74.7535,19325.0
2021-04-23 10:30:00,87.52,87.69,87.46,87.48,33090.0,74.7706,74.9159,74.7194,74.7365,33090.0
2021-04-23 10:40:00,87.47,87.8,87.47,87.77,102709.0,74.7279,75.0098,74.7279,74.9842,102709.0
2021-04-23 10:50:00,87.78,88.01,87.72,87.95,61104.0,74.9928,75.1892,74.9415,75.138,61104.0
2021-04-23 11:00:00,87.94,87.94,87.7,87.77,66009.0,75.1294,75.1294,74.9244,74.9842,66009.0
2021-04-23 11:10:00,87.79,87.9,87.77,87.84,48914.0,75.0013,75.0953,74.9842,75.044,48914.0
2021-04-23 11:20:00,87.84,87.88,87.78,87.8,30314.0,75.044,75.0782,74.9928,75.0098,30314.0
2021-04-23 11:30:00,87.81,87.95,87.8,87.93,35173.0,75.0184,75.138,75.0098,75.1209,35173.0
2021-04-23 11:40:00,87.96,88.01,87.92,87.98,33114.0,75.1465,75.1892,75.1124,75.1636,33114.0
2021-04-23 11:50:00,87.98,88.22,87.92,88.18,65227.0,75.1636,75.3687,75.1124,75.3345,65227.0
2021-04-23 12:00:00,88.15,88.21,88.07,88.09,23074.0,75.3089,75.3601,75.2405,75.2576,23074.0
2021-04-23 12:10:00,88.07,88.11,88.05,88.06,27766.0,75.2405,75.2747,75.2234,75.232,27766.0
2021-04-23 12:20:00,88.08,88.13,88.05,88.09,45236.0,75.249,75.2918,75.2234,75.2576,45236.0
2021-04-23 12:30:00,88.09,88.1,88.03,88.08,23245.0,75.2576,75.2661,75.2063,75.249,23245.0
2021-04-23 12:40:00,88.07,88.09,88.01,88.05,56652.0,75.2405,75.2576,75.1892,75.2234,56652.0
2021-04-23 12:50:00,88.05,88.19,88.03,88.03,23952.0,75.2234,75.343,75.2063,75.2063,23952.0
2021-04-23 13:00:00,88.05,88.1,88.01,88.04,27006.0,75.2234,75.2661,75.1892,75.2149,27006.0
2021-04-23 13:10:00,88.04,88.04,87.93,87.97,23609.0,75.2149,75.2149,75.1209,75.1551,23609.0
2021-04-23 13:20:00,87.96,87.98,87.84,87.84,24980.0,75.1465,75.1636,75.044,75.044,24980.0
2021-04-23 13:30:00,87.84,87.96,87.83,87.89,36585.0,75.044,75.1465,75.0355,75.0867,36585.0
2021-04-23 13:40:00,87.87,87.96,87.86,87.95,18216.0,75.0696,75.1465,75.0611,75.138,18216.0
2021-04-23 13:50:00,87.95,88.01,87.93,87.94,18162.0,75.138,75.1892,75.1209,75.1294,18162.0
2021-04-23 14:00:00,87.95,88.01,87.92,87.98,22684.0,75.138,75.1892,75.1124,75.1636,22684.0
2021-04-23 14:10:00,87.98,88.01,87.94,87.98,16028.0,75.1636,75.1892,75.1294,75.1636,16028.0
2021-04-23 14:20:00,87.99,87.99,87.68,87.73,19577.0,75.1722,75.1722,74.9073,74.95,19577.0
2021-04-23 14:30:00,87.73,87.76,87.66,87.7,23802.0,74.95,74.9757,74.8902,74.9244,23802.0
2021-04-23 14:40:00,87.7,87.7,87.64,87.65,23803.0,74.9244,74.9244,74.8731,74.8817,23803.0
2021-04-23 14:50:00,87.65,87.67,87.61,87.61,52823.0,74.8817,74.8988,74.8475,74.8475,52823.0
2021-04-23 15:00:00,87.63,87.69,87.6,87.64,24493.0,74.8646,74.9159,74.839,74.8731,24493.0
2021-04-23 15:10:00,87.64,87.75,87.63,87.7,28153.0,74.8731,74.9671,74.8646,74.9244,28153.0
2021-04-23 15:20:00,87.7,87.76,87.67,87.75,66908.0,74.9244,74.9757,74.8988,74.9671,66908.0
2021-04-23 15:30:00,87.75,87.94,87.75,87.93,38103.0,74.9671,75.1294,74.9671,75.1209,38103.0
2021-04-23 15:40:00,87.93,87.94,87.78,87.92,54667.0,75.1209,75.1294,74.9928,75.1124,54667.0
2021-04-23 15:50:00,87.92,87.96,87.65,87.67,117930.0,75.1124,75.1465,74.8817,74.8988,117930.0
2021-04-26 09:30:00,87.97,88.05,87.09,87.42,97758.0,75.1551,75.2234,74.4033,74.6852,97758.0
2021-04-26 09:40:00,87.45,87.45,87.04,87.14,21828.0,74.7108,74.7108,74.3605,74.446,21828.0
2021-04-26 09:50:00,87.2,87.51,87.15,87.27,32963.0,74.4972,74.7621,74.4545,74.557,32963.0
2021-04-26 10:00:00,87.26,87.35,87.19,87.27,20801.0,74.5485,74.6254,74.4887,74.557,20801.0
2021-04-26 10:10:00,87.24,87.41,87.24,87.3,19885.0,74.5314,74.6767,74.5314,74.5827,19885.0
2021-04-26 10:20:00,87.31,87.48,87.25,87.25,12147.0,74.5912,74.7365,74.54,74.54,12147.0
2021-04-26 10:30:00,87.28,87.45,87.22,87.29,13423.0,74.5656,74.7108,74.5143,74.5741,13423.0
2021-04-26 10:40:00,87.29,87.55,87.26,87.54,15487.0,74.5741,74.7963,74.5485,74.7877,15487.0
2021-04-26 10:50:00,87.56,87.61,87.5,87.5,16356.0,74.8048,74.8475,74.7535,74.7535,16356.0
2021-04-26 11:00:00,87.49,87.5,87.32,87.32,13497.0,74.745,74.7535,74.5998,74.5998,13497.0
2021-04-26 11:10:00,87.34,87.35,87.16,87.26,11026.0,74.6168,74.6254,74.4631,74.5485,11026.0
2021-04-26 11:20:00,87.29,87.34,87.25,87.34,7295.0,74.5741,74.6168,74.54,74.6168,7295.0
2021-04-26 11:30:00,87.33,87.42,87.32,87.4,11434.0,74.6083,74.6852,74.5998,74.6681,11434.0
2021-04-26 11:40:00,87.41,87.51,87.36,87.51,11334.0,74.6767,74.7621,74.6339,74.7621,11334.0
2021-04-26 11:50:00,87.49,87.52,87.4,87.43,10487.0,74.745,74.7706,74.6681,74.6937,10487.0
2021-04-26 12:00:00,87.43,87.56,87.41,87.56,10313.0,74.6937,74.8048,74.6767,74.8048,10313.0
2021-04-26 12:10:00,87.55,87.6,87.44,87.44,13429.0,74.7963,74.839,74.7023,74.7023,13429.0
2021-04-26 12:20:00,87.42,87.46,87.31,87.31,17959.0,74.6852,74.7194,74.5912,74.5912,17959.0
2021-04-26 12:30:00,87.33,87.45,87.33,87.42,11371.0,74.6083,74.7108,74.6083,74.6852,11371.0
2021-04-26 12:40:00,87.42,87.44,87.38,87.4,9933.0,74.6852,74.7023,74.651,74.6681,9933.0
2021-04-26 12:50:00,87.4,87.5,87.4,87.42,6058.0,74.6681,74.7535,74.6681,74.6852,6058.0
2021-04-26 13:00:00,87.44,87.47,87.4,87.46,8597.0,74.7023,74.7279,74.6681,74.7194,8597.0
2021-04-26 13:10:00,87.47,87.47,87.42,87.44,7250.0,74.7279,74.7279,74.6852,74.7023,7250.0
2021-04-26 13:20:00,87.43,87.52,87.43,87.49,9219.0,74.6937,74.7706,74.6937,74.745,9219.0
2021-04-26 13:30:00,87.47,87.54,87.47,87.51,11122.0,74.7279,74.7877,74.7279,74.7621,11122.0
2021-04-26 13:40:00,87.52,87.55,87.44,87.44,12145.0,74.7706,74.7963,74.7023,74.7023,12145.0
2021-04-26 13:50:00,87.44,87.52,87.43,87.51,12514.0,74.7023,74.7706,74.6937,74.7621,12514.0
2021-04-26 14:00:00,87.51,87.53,87.42,87.52,23136.0,74.7621,74.7792,74.6852,74.7706,23136.0
2021-04-26 14:10:00,87.53,87.62,87.52,87.6,15367.0,74.7792,74.8561,74.7706,74.839,15367.0
2021-04-26 14:20:00,87.59,87.64,87.58,87.61,13570.0,74.8304,74.8731,74.8219,74.8475,13570.0
2021-04-26 14:30:00,87.63,87.74,87.62,87.71,18739.0,74.8646,74.9586,74.8561,74.9329,18739.0
2021-04-26 14:40:00,87.72,87.77,87.66,87.74,16085.0,74.9415,74.9842,74.8902,74.9586,16085.0
2021-04-26 14:50:00,87.75,87.75,87.66,87.7,13538.0,74.9671,74.9671,74.8902,74.9244,13538.0
2021-04-26 15:00:00,87.68,87.71,87.62,87.63,19195.0,74.9073,74.9329,74.8561,74.8646,19195.0
2021-04-26 15:10:00,87.63,87.7,87.59,87.69,21878.0,74.8646,74.9244,74.8304,74.9159,21878.0
2021-04-26 15:20:00,87.7,87.78,87.52,87.54,28146.0,74.9244,74.9928,74.7706,74.7877,28146.0
2021-04-26 15:30:00,87.52,87.66,87.51,87.61,32100.0,74.7706,74.8902,74.7621,74.8475,32100.0
2021-04-26 15:40:00,87.62,87.65,87.53,87.53,39463.0,74.8561,74.8817,74.7792,74.7792,39463.0
2021-04-26 15:50:00,87.53,87.67,87.52,87.62,115364.0,74.7792,74.8988,74.7706,74.8561,115364.0
2021-04-27 09:30:00,87.36,87.51,87.12,87.22,100295.0,74.6339,74.7621,74.4289,74.5143,100295.0
2021-04-27 09:40:00,87.23,87.65,87.12,87.61,33369.0,74.5229,74.8817,74.4289,74.8475,33369.0
2021-04-27 09:50:00,87.61,87.68,87.43,87.49,27418.0,74.8475,74.9073,74.6937,74.745,27418.0
2021-04-27 10:00:00,87.52,87.8,87.47,87.52,28685.0,74.7706,75.0098,74.7279,74.7706,28685.0
2021-04-27 10:10:00,87.54,87.63,87.49,87.61,21666.0,74.7877,74.8646,74.745,74.8475,21666.0
2021-04-27 10:20:00,87.61,87.65,87.51,87.62,21308.0,74.8475,74.8817,74.7621,74.8561,21308.0
2021-04-27 10:30:00,87.61,87.63,87.43,87.46,22223.0,74.8475,74.8646,74.6937,74.7194,22223.0
2021-04-27 10:40:00,87.43,87.6,87.42,87.57,20412.0,74.6937,74.839,74.6852,74.8133,20412.0
2021-04-27 10:50:00,87.54,87.55,87.41,87.47,12542.0,74.7877,74.7963,74.6767,74.7279,12542.0
2021-04-27 11:00:00,87.47,87.47,87.35,87.43,11621.0,74.7279,74.7279,74.6254,74.6937,11621.0
2021-04-27 11:10:00,87.4,87.42,87.3,87.36,12758.0,74.6681,74.6852,74.5827,74.6339,12758.0
2021-04-27 11:20:00,87.36,87.39,87.29,87.31,12228.0,74.6339,74.6596,74.5741,74.5912,12228.0
2021-04-27 11:30:00,87.33,87.42,87.3,87.37,14894.0,74.6083,74.6852,74.5827,74.6425,14894.0
2021-04-27 11:40:00,87.37,87.47,87.37,87.45,15004.0,74.6425,74.7279,74.6425,74.7108,15004.0
2021-04-27 11:50:00,87.47,87.52,87.44,87.45,14950.0,74.7279,74.7706,74.7023,74.7108,14950.0
2021-04-27 12:00:00,87.44,87.56,87.41,87.56,15892.0,74.7023,74.8048,74.6767,74.8048,15892.0
2021-04-27 12:10:00,87.54,87.54,87.39,87.46,15552.0,74.7877,74.7877,74.6596,74.7194,15552.0
2021-04-27 12:20:00,87.47,87.54,87.41,87.54,17234.0,74.7279,74.7877,74.6767,74.7877,17234.0
2021-04-27 12:30:00,87.56,87.65,87.55,87.65,14290.0,74.8048,74.8817,74.7963,74.8817,14290.0
2021-04-27 12:40:00,87.65,87.67,87.59,87.64,12034.0,74.8817,74.8988,74.8304,74.8731,12034.0
2021-04-27 12:50:00,87.64,87.7,87.59,87.68,10811.0,74.8731,74.9244,74.8304,74.9073,10811.0
2021-04-27 13:00:00,87.66,87.81,87.65,87.79,24614.0,74.8902,75.0184,74.8817,75.0013,24614.0
2021-04-27 13:10:00,87.79,87.91,87.76,87.76,21033.0,75.0013,75.1038,74.9757,74.9757,21033.0
2021-04-27 13:20:00,87.76,87.76,87.69,87.71,11418.0,74.9757,74.9757,74.9159,74.9329,11418.0
2021-04-27 13:30:00,87.71,87.79,87.7,87.73,11749.0,74.9329,75.0013,74.9244,74.95,11749.0
2021-04-27 13:40:00,87.7,87.8,87.68,87.76,19444.0,74.9244,75.0098,74.9073,74.9757,19444.0
2021-04-27 13:50:00,87.76,87.77,87.65,87.69,15412.0,74.9757,74.9842,74.8817,74.9159,15412.0
2021-04-27 14:00:00,87.68,87.78,87.68,87.73,28912.0,74.9073,74.9928,74.9073,74.95,28912.0
2021-04-27 14:10:00,87.74,87.79,87.72,87.76,15489.0,74.9586,75.0013,74.9415,74.9757,15489.0
2021-04-27 14:20:00,87.76,87.83,87.68,87.74,29408.0,74.9757,75.0355,74.9073,74.9586,29408.0
2021-04-27 14:30:00,87.73,87.75,87.6,87.63,15625.0,74.95,74.9671,74.839,74.8646,15625.0
2021-04-27 14:40:00,87.65,87.65,87.51,87.53,20740.0,74.8817,74.8817,74.7621,74.7792,20740.0
2021-04-27 14:50:00,87.54,87.59,87.52,87.58,14043.0,74.7877,74.8304,74.7706,74.8219,14043.0
2021-04-27 15:00:00,87.59,87.59,87.46,87.48,25891.0,74.8304,74.8304,74.7194,74.7365,25891.0
2021-04-27 15:10:00,87.46,87.58,87.42,87.57,20530.0,74.7194,74.8219,74.6852,74.8133,20530.0
2021-04-27 15:20:00,87.55,87.55,87.44,87.45,20482.0,74.7963,74.7963,74.7023,74.7108,20482.0
2021-04-27 15:30:00,87.45,87.47,87.29,87.31,44782.0,74.7108,74.7279,74.5741,74.5912,44782.0
2021-04-27 15:40:00,87.31,87.38,87.14,87.22,63898.0,74.5912,74.651,74.446,74.5143,63898.0
2021-04-27 15:50:00,87.23,87.28,87.08,87.19,152585.0,74.5229,74.5656,74.3947,74.4887,152585.0
2021-04-28 09:30:00,87.32,87.6,87.06,87.21,48465.0,74.5998,74.839,74.3776,74.5058,48465.0
2021-04-28 09:40:00,87.15,87.19,86.97,87.19,22511.0,74.4545,74.4887,74.3007,74.4887,22511.0
2021-04-28 09:50:00,87.17,87.21,86.93,86.95,52088.0,74.4716,74.5058,74.2666,74.2837,52088.0
2021-04-28 10:00:00,86.96,86.96,86.62,86.65,40016.0,74.2922,74.2922,74.0017,74.0274,40016.0
2021-04-28 10:10:00,86.65,86.7,86.48,86.48,28330.0,74.0274,74.0701,73.8821,73.8821,28330.0
2021-04-28 10:20:00,86.47,86.73,86.41,86.65,27938.0,73.8736,74.0957,73.8223,74.0274,27938.0
2021-04-28 10:30:00,86.7,86.94,86.68,86.93,21007.0,74.0701,74.2751,74.053,74.2666,21007.0
2021-04-28 10:40:00,86.91,86.92,86.6,86.7,200707.0,74.2495,74.258,73.9846,74.0701,200707.0
2021-04-28 10:50:00,86.72,86.72,86.39,86.4,46018.0,74.0872,74.0872,73.8052,73.8138,46018.0
2021-04-28 11:00:00,86.42,86.65,86.42,86.62,44559.0,73.8309,74.0274,73.8309,74.0017,44559.0
2021-04-28 11:10:00,86.62,86.7,86.56,86.56,48721.0,74.0017,74.0701,73.9505,73.9505,48721.0
2021-04-28 11:20:00,86.56,86.62,86.49,86.6,43912.0,73.9505,74.0017,73.8907,73.9846,43912.0
2021-04-28 11:30:00,86.59,86.61,86.43,86.45,33005.0,73.9761,73.9932,73.8394,73.8565,33005.0
2021-04-28 11:40:00,86.46,86.6,86.36,86.6,42288.0,73.865,73.9846,73.7796,73.9846,42288.0
2021-04-28 11:50:00,86.6,86.62,86.43,86.46,19497.0,73.9846,74.0017,73.8394,73.865,19497.0
2021-04-28 12:00:00,86.44,86.59,86.41,86.51,35805.0,73.848,73.9761,73.8223,73.9078,35805.0
2021-04-28 12:10:00,86.48,86.63,86.47,86.6,21319.0,73.8821,74.0103,73.8736,73.9846,21319.0
2021-04-28 12:20:00,86.61,86.67,86.49,86.56,30488.0,73.9932,74.0444,73.8907,73.9505,30488.0
2021-04-28 12:30:00,86.56,86.56,86.41,86.43,21717.0,73.9505,73.9505,73.8223,73.8394,21717.0
2021-04-28 12:40:00,86.44,86.54,86.44,86.48,20850.0,73.848,73.9334,73.848,73.8821,20850.0
2021-04-28 12:50:00,86.47,86.51,86.42,86.44,24185.0,73.8736,73.9078,73.8309,73.848,24185.0
2021-04-28 13:00:00,86.45,86.51,86.42,86.46,32690.0,73.8565,73.9078,73.8309,73.865,32690.0
2021-04-28 13:10:00,86.46,86.5,86.46,86.48,31765.0,73.865,73.8992,73.865,73.8821,31765.0
2021-04-28 13:20:00,86.49,86.64,86.43,86.64,54508.0,73.8907,74.0188,73.8394,74.0188,54508.0
2021-04-28 13:30:00,86.64,86.67,86.56,86.66,45285.0,74.0188,74.0444,73.9505,74.0359,45285.0
2021-04-28 13:40:00,86.67,86.73,86.62,86.71,22317.0,74.0444,74.0957,74.0017,74.0786,22317.0
2021-04-28 13:50:00,86.71,86.72,86.63,86.63,31076.0,74.0786,74.0872,74.0103,74.0103,31076.0
2021-04-28 14:00:00,86.65,86.74,86.58,86.66,38704.0,74.0274,74.1043,73.9676,74.0359,38704.0
2021-04-28 14:10:00,86.65,86.73,86.64,86.7,26031.0,74.0274,74.0957,74.0188,74.0701,26031.0
2021-04-28 14:20:00,86.71,86.74,86.65,86.66,33266.0,74.0786,74.1043,74.0274,74.0359,33266.0
2021-04-28 14:30:00,86.67,86.85,86.59,86.8,40425.0,74.0444,74.1982,73.9761,74.1555,40425.0
2021-04-28 14:40:00,86.8,86.83,86.75,86.78,49586.0,74.1555,74.1811,74.1128,74.1384,49586.0
2021-04-28 14:50:00,86.79,86.82,86.71,86.74,31189.0,74.147,74.1726,74.0786,74.1043,31189.0
2021-04-28 15:00:00,86.73,86.77,86.67,86.73,74617.0,74.0957,74.1299,74.0444,74.0957,74617.0
2021-04-28 15:10:00,86.73,86.74,86.58,86.7,58270.0,74.0957,74.1043,73.9676,74.0701,58270.0
2021-04-28 15:20:00,86.68,86.77,86.68,86.73,96806.0,74.053,74.1299,74.053,74.0957,96806.0
2021-04-28 15:30:00,86.72,86.83,86.69,86.82,99012.0,74.0872,74.1811,74.0615,74.1726,99012.0
2021-04-28 15:40:00,86.83,86.92,86.73,86.79,272592.0,74.1811,74.258,74.0957,74.147,272592.0
2021-04-28 15:50:00,86.79,86.83,86.73,86.74,264223.0,74.147,74.1811,74.0957,74.1043,264223.0
2021-04-29 09:30:00,86.69,87.12,86.56,87.0,75960.0,74.0615,74.4289,73.9505,74.3264,75960.0
2021-04-29 09:40:00,87.02,87.42,86.99,87.4,224090.0,74.3435,74.6852,74.3178,74.6681,224090.0
2021-04-29 09:50:00,87.4,87.59,87.23,87.33,40458.0,74.6681,74.8304,74.5229,74.6083,40458.0
2021-04-29 10:00:00,87.31,87.44,87.24,87.35,29258.0,74.5912,74.7023,74.5314,74.6254,29258.0
2021-04-29 10:10:00,87.36,87.65,87.29,87.65,34696.0,74.6339,74.8817,74.5741,74.8817,34696.0
2021-04-29 10:20:00,87.63,87.65,87.32,87.48,24916.0,74.8646,74.8817,74.5998,74.7365,24916.0
2021-04-29 10:30:00,87.49,87.7,87.44,87.67,26468.0,74.745,74.9244,74.7023,74.8988,26468.0
2021-04-29 10:40:00,87.66,87.83,87.62,87.77,41949.0,74.8902,75.0355,74.8561,74.9842,41949.0
2021-04-29 10:50:00,87.79,87.82,87.36,87.42,32968.0,75.0013,75.0269,74.6339,74.6852,32968.0
2021-04-29 11:00:00,87.44,87.51,87.28,87.31,25627.0,74.7023,74.7621,74.5656,74.5912,25627.0
2021-04-29 11:10:00,87.32,87.38,87.19,87.31,27789.0,74.5998,74.651,74.4887,74.5912,27789.0
2021-04-29 11:20:00,87.29,87.37,87.19,87.31,20254.0,74.5741,74.6425,74.4887,74.5912,20254.0
2021-04-29 11:30:00,87.31,87.42,87.28,87.38,16919.0,74.5912,74.6852,74.5656,74.651,16919.0
2021-04-29 11:40:00,87.39,87.4,87.27,87.31,20968.0,74.6596,74.6681,74.557,74.5912,20968.0
2021-04-29 11:50:00,87.37,87.42,87.28,87.35,31648.0,74.6425,74.6852,74.5656,74.6254,31648.0
2021-04-29 12:00:00,87.36,87.5,87.36,87.49,21065.0,74.6339,74.7535,74.6339,74.745,21065.0
2021-04-29 12:10:00,87.52,87.7,87.51,87.67,40906.0,74.7706,74.9244,74.7621,74.8988,40906.0
2021-04-29 12:20:00,87.67,87.68,87.54,87.58,20833.0,74.8988,74.9073,74.7877,74.8219,20833.0
2021-04-29 12:30:00,87.59,87.63,87.47,87.61,27393.0,74.8304,74.8646,74.7279,74.8475,27393.0
2021-04-29 12:40:00,87.62,87.66,87.46,87.48,37264.0,74.8561,74.8902,74.7194,74.7365,37264.0
2021-04-29 12:50:00,87.47,87.54,87.45,87.51,14993.0,74.7279,74.7877,74.7108,74.7621,14993.0
2021-04-29 13:00:00,87.51,87.71,87.48,87.66,18242.0,74.7621,74.9329,74.7365,74.8902,18242.0
2021-04-29 13:10:00,87.66,87.66,87.53,87.59,17471.0,74.8902,74.8902,74.7792,74.8304,17471.0
2021-04-29 13:20:00,87.6,87.63,87.54,87.6,17732.0,74.839,74.8646,74.7877,74.839,17732.0
2021-04-29 13:30:00,87.61,87.66,87.54,87.66,15060.0,74.8475,74.8902,74.7877,74.8902,15060.0
2021-04-29 13:40:00,87.68,87.7,87.59,87.63,16840.0,74.9073,74.9244,74.8304,74.8646,16840.0
2021-04-29 13:50:00,87.63,87.64,87.56,87.58,15132.0,74.8646,74.8731,74.8048,74.8219,15132.0
2021-04-29 14:00:00,87.59,87.64,87.5,87.51,20348.0,74.8304,74.8731,74.7535,74.7621,20348.0
2021-04-29 14:10:00,87.52,87.55,87.49,87.5,18164.0,74.7706,74.7963,74.745,74.7535,18164.0
2021-04-29 14:20:00,87.5,87.58,87.48,87.58,16164.0,74.7535,74.8219,74.7365,74.8219,16164.0
2021-04-29 14:30:00,87.58,87.69,87.57,87.64,24377.0,74.8219,74.9159,74.8133,74.8731,24377.0
2021-04-29 14:40:00,87.64,87.77,87.62,87.72,28688.0,74.8731,74.9842,74.8561,74.9415,28688.0
2021-04-29 14:50:00,87.72,87.76,87.67,87.72,78151.0,74.9415,74.9757,74.8988,74.9415,78151.0
2021-04-29 15:00:00,87.72,87.92,87.72,87.91,80023.0,74.9415,75.1124,74.9415,75.1038,80023.0
2021-04-29 15:10:00,87.91,88.04,87.89,88.04,117903.0,75.1038,75.2149,75.0867,75.2149,117903.0
2021-04-29 15:20:00,88.02,88.02,87.93,87.97,51170.0,75.1978,75.1978,75.1209,75.1551,51170.0
2021-04-29 15:30:00,87.96,87.97,87.83,87.86,44960.0,75.1465,75.1551,75.0355,75.0611,44960.0
2021-04-29 15:40:00,87.86,88.06,87.83,87.98,60533.0,75.0611,75.232,75.0355,75.1636,60533.0
2021-04-29 15:50:00,87.97,88.13,87.92,88.09,237642.0,75.1551,75.2918,75.1124,75.2576,237642.0
2021-04-30 09:30:00,88.25,88.41,87.87,87.99,52652.0,75.3943,75.531,75.0696,75.1722,52652.0
2021-04-30 09:40:00,88.05,88.12,87.78,87.79,17252.0,75.2234,75.2832,74.9928,75.0013,17252.0
2021-04-30 09:50:00,87.8,87.93,87.64,87.66,20466.0,75.0098,75.1209,74.8731,74.8902,20466.0
2021-04-30 10:00:00,87.67,87.86,87.65,87.7,18543.0,74.8988,75.0611,74.8817,74.9244,18543.0
2021-04-30 10:10:00,87.7,87.88,87.54,87.86,22964.0,74.9244,75.0782,74.7877,75.0611,22964.0
2021-04-30 10:20:00,87.86,88.16,87.84,88.1,20055.0,75.0611,75.3174,75.044,75.2661,20055.0
2021-04-30 10:30:00,88.1,88.19,87.95,88.18,25270.0,75.2661,75.343,75.138,75.3345,25270.0
2021-04-30 10:40:00,88.16,88.17,87.98,88.05,30178.0,75.3174,75.3259,75.1636,75.2234,30178.0
2021-04-30 10:50:00,88.05,88.2,88.04,88.2,16264.0,75.2234,75.3516,75.2149,75.3516,16264.0
2021-04-30 11:00:00,88.19,88.36,88.15,88.28,16035.0,75.343,75.4883,75.3089,75.4199,16035.0
2021-04-30 11:10:00,88.28,88.4,88.19,88.4,47149.0,75.4199,75.5224,75.343,75.5224,47149.0
2021-04-30 11:20:00,88.41,88.42,88.15,88.16,31335.0,75.531,75.5395,75.3089,75.3174,31335.0
2021-04-30 11:30:00,88.16,88.16,88.02,88.1,25843.0,75.3174,75.3174,75.1978,75.2661,25843.0
2021-04-30 11:40:00,88.09,88.27,88.09,88.25,18058.0,75.2576,75.4114,75.2576,75.3943,18058.0
2021-04-30 11:50:00,88.26,88.35,88.19,88.35,27923.0,75.4028,75.4797,75.343,75.4797,27923.0
2021-04-30 12:00:00,88.35,88.35,88.17,88.24,15415.0,75.4797,75.4797,75.3259,75.3857,15415.0
2021-04-30 12:10:00,88.24,88.27,88.19,88.27,12254.0,75.3857,75.4114,75.343,75.4114,12254.0
2021-04-30 12:20:00,88.27,88.36,88.27,88.3,21198.0,75.4114,75.4883,75.4114,75.437,21198.0
2021-04-30 12:30:00,88.29,88.29,88.22,88.23,14704.0,75.4285,75.4285,75.3687,75.3772,14704.0
2021-04-30 12:40:00,88.23,88.35,88.23,88.3,9650.0,75.3772,75.4797,75.3772,75.437,9650.0
2021-04-30 12:50:00,88.29,88.36,88.24,88.32,27417.0,75.4285,75.4883,75.3857,75.4541,27417.0
2021-04-30 13:00:00,88.33,88.35,88.3,88.34,15766.0,75.4626,75.4797,75.437,75.4712,15766.0
2021-04-30 13:10:00,88.34,88.34,88.14,88.23,23306.0,75.4712,75.4712,75.3003,75.3772,23306.0
2021-04-30 13:20:00,88.24,88.42,88.21,88.41,28127.0,75.3857,75.5395,75.3601,75.531,28127.0
2021-04-30 13:30:00,88.42,88.49,88.39,88.42,30467.0,75.5395,75.5993,75.5139,75.5395,30467.0
2021-04-30 13:40:00,88.42,88.55,88.41,88.53,34221.0,75.5395,75.6506,75.531,75.6335,34221.0
2021-04-30 13:50:00,88.52,88.54,88.39,88.44,58976.0,75.625,75.642,75.5139,75.5566,58976.0
2021-04-30 14:00:00,88.47,88.52,88.34,88.37,47090.0,75.5822,75.625,75.4712,75.4968,47090.0
2021-04-30 14:10:00,88.37,88.51,88.37,88.45,15520.0,75.4968,75.6164,75.4968,75.5651,15520.0
2021-04-30 14:20:00,88.44,88.58,88.4,88.54,38710.0,75.5566,75.6762,75.5224,75.642,38710.0
2021-04-30 14:30:00,88.53,88.53,88.42,88.47,20181.0,75.6335,75.6335,75.5395,75.5822,20181.0
2021-04-30 14:40:00,88.48,88.56,88.47,88.48,23218.0,75.5908,75.6591,75.5822,75.5908,23218.0
2021-04-30 14:50:00,88.5,88.55,88.46,88.51,52161.0,75.6079,75.6506,75.5737,75.6164,52161.0
2021-04-30 15:00:00,88.51,88.55,88.48,88.55,35597.0,75.6164,75.6506,75.5908,75.6506,35597.0
2021-04-30 15:10:00,88.54,88.61,88.53,88.57,35496.0,75.642,75.7018,75.6335,75.6677,35496.0
2021-04-30 15:20:00,88.57,88.65,88.54,88.61,44712.0,75.6677,75.736,75.642,75.7018,44712.0
2021-04-30 15:30:00,88.62,88.69,88.57,88.58,64201.0,75.7104,75.7702,75.6677,75.6762,64201.0
2021-04-30 15:40:00,88.59,88.66,88.53,88.65,75215.0,75.6848,75.7446,75.6335,75.736,75215.0
2021-04-30 15:50:00,88.64,88.8,88.57,88.71,366908.0,75.7275,75.8642,75.6677,75.7873,366908.0
2021-05-03 09:30:00,89.29,89.33,88.64,88.65,86641.0,76.2828,76.317,75.7275,75.736,86641.0
2021-05-03 09:40:00,88.7,89.09,88.58,89.06,50987.0,75.7787,76.1119,75.6762,76.0863,50987.0
2021-05-03 09:50:00,89.11,89.12,88.72,88.95,17786.0,76.129,76.1375,75.7958,75.9923,17786.0
2021-05-03 10:00:00,88.91,88.92,88.54,88.67,27799.0,75.9581,75.9667,75.642,75.7531,27799.0
2021-05-03 10:10:00,88.65,88.73,88.59,88.66,23044.0,75.736,75.8044,75.6848,75.7446,23044.0
2021-05-03 10:20:00,88.69,88.96,88.69,88.94,40263.0,75.7702,76.0009,75.7702,75.9838,40263.0
2021-05-03 10:30:00,88.94,89.07,88.9,89.06,28590.0,75.9838,76.0948,75.9496,76.0863,28590.0
2021-05-03 10:40:00,89.05,89.14,89.01,89.12,21180.0,76.0777,76.1546,76.0436,76.1375,21180.0
2021-05-03 10:50:00,89.12,89.17,89.02,89.1,37227.0,76.1375,76.1803,76.0521,76.1205,37227.0
2021-05-03 11:00:00,89.1,89.15,88.95,88.97,18002.0,76.1205,76.1632,75.9923,76.0094,18002.0
2021-05-03 11:10:00,88.94,89.03,88.83,88.99,43492.0,75.9838,76.0607,75.8898,76.0265,43492.0
2021-05-03 11:20:00,89.01,89.09,88.85,89.09,46223.0,76.0436,76.1119,75.9069,76.1119,46223.0
2021-05-03 11:30:00,89.08,89.15,89.04,89.07,30064.0,76.1034,76.1632,76.0692,76.0948,30064.0
2021-05-03 11:40:00,89.06,89.19,89.05,89.18,18078.0,76.0863,76.1974,76.0777,76.1888,18078.0
2021-05-03 11:50:00,89.17,89.31,89.14,89.3,18385.0,76.1803,76.2999,76.1546,76.2913,18385.0
2021-05-03 12:00:00,89.29,89.34,89.24,89.34,24188.0,76.2828,76.3255,76.2401,76.3255,24188.0
2021-05-03 12:10:00,89.34,89.37,89.21,89.24,19183.0,76.3255,76.3511,76.2144,76.2401,19183.0
2021-05-03 12:20:00,89.24,89.27,89.14,89.16,12274.0,76.2401,76.2657,76.1546,76.1717,12274.0
2021-05-03 12:30:00,89.15,89.28,89.14,89.27,16125.0,76.1632,76.2742,76.1546,76.2657,16125.0
2021-05-03 12:40:00,89.28,89.35,89.27,89.35,15012.0,76.2742,76.334,76.2657,76.334,15012.0
2021-05-03 12:50:00,89.35,89.36,89.29,89.35,23688.0,76.334,76.3426,76.2828,76.334,23688.0
2021-05-03 13:00:00,89.36,89.4,89.32,89.34,15387.0,76.3426,76.3768,76.3084,76.3255,15387.0
2021-05-03 13:10:00,89.34,89.4,89.33,89.33,11658.0,76.3255,76.3768,76.317,76.317,11658.0
2021-05-03 13:20:00,89.33,89.5,89.31,89.45,71677.0,76.317,76.4622,76.2999,76.4195,71677.0
2021-05-03 13:30:00,89.46,89.48,89.3,89.33,21452.0,76.428,76.4451,76.2913,76.317,21452.0
2021-05-03 13:40:00,89.31,89.31,89.22,89.25,16087.0,76.2999,76.2999,76.223,76.2486,16087.0
2021-05-03 13:50:00,89.25,89.32,89.23,89.32,14849.0,76.2486,76.3084,76.2315,76.3084,14849.0
2021-05-03 14:00:00,89.32,89.39,89.26,89.27,26803.0,76.3084,76.3682,76.2572,76.2657,26803.0
2021-05-03 14:10:00,89.27,89.27,89.09,89.15,29172.0,76.2657,76.2657,76.1119,76.1632,29172.0
2021-05-03 14:20:00,89.15,89.19,89.07,89.09,16020.0,76.1632,76.1974,76.0948,76.1119,16020.0
2021-05-03 14:30:00,89.09,89.16,89.06,89.12,20196.0,76.1119,76.1717,76.0863,76.1375,20196.0
2021-05-03 14:40:00,89.12,89.17,89.1,89.12,23952.0,76.1375,76.1803,76.1205,76.1375,23952.0
2021-05-03 14:50:00,89.13,89.2,89.1,89.14,22341.0,76.1461,76.2059,76.1205,76.1546,22341.0
2021-05-03 15:00:00,89.14,89.17,89.1,89.11,14786.0,76.1546,76.1803,76.1205,76.129,14786.0
2021-05-03 15:10:00,89.1,89.1,88.81,88.82,25215.0,76.1205,76.1205,75.8727,75.8813,25215.0
2021-05-03 15:20:00,88.83,88.91,88.78,88.78,20599.0,75.8898,75.9581,75.8471,75.8471,20599.0
2021-05-03 15:30:00,88.79,88.79,88.69,88.73,31450.0,75.8556,75.8556,75.7702,75.8044,31450.0
2021-05-03 15:40:00,88.73,88.74,88.57,88.61,34638.0,75.8044,75.8129,75.6677,75.7018,34638.0
2021-05-03 15:50:00,88.62,88.72,88.46,88.68,153239.0,75.7104,75.7958,75.5737,75.7616,153239.0
2021-05-04 09:30:00,88.29,88.93,88.29,88.61,80637.0,75.4285,75.9752,75.4285,75.7018,80637.0
2021-05-04 09:40:00,88.56,88.63,88.45,88.53,23706.0,75.6591,75.7189,75.5651,75.6335,23706.0
2021-05-04 09:50:00,88.55,88.89,88.39,88.89,33382.0,75.6506,75.9411,75.5139,75.9411,33382.0
2021-05-04 10:00:00,88.87,88.9,88.75,88.87,32896.0,75.924,75.9496,75.8214,75.924,32896.0
2021-05-04 10:10:00,88.84,89.06,88.72,88.82,43628.0,75.8983,76.0863,75.7958,75.8813,43628.0
2021-05-04 10:20:00,88.8,88.81,88.29,88.33,36840.0,75.8642,75.8727,75.4285,75.4626,36840.0
2021-05-04 10:30:00,88.31,88.33,88.15,88.26,26688.0,75.4455,75.4626,75.3089,75.4028,26688.0
2021-05-04 10:40:00,88.25,88.26,88.03,88.19,28080.0,75.3943,75.4028,75.2063,75.343,28080.0
2021-05-04 10:50:00,88.2,88.43,88.16,88.34,18931.0,75.3516,75.5481,75.3174,75.4712,18931.0
2021-05-04 11:00:00,88.33,88.47,88.31,88.44,13712.0,75.4626,75.5822,75.4455,75.5566,13712.0
2021-05-04 11:10:00,88.46,88.46,88.17,88.31,29831.0,75.5737,75.5737,75.3259,75.4455,29831.0
2021-05-04 11:20:00,88.31,88.33,88.14,88.23,25781.0,75.4455,75.4626,75.3003,75.3772,25781.0
2021-05-04 11:30:00,88.21,88.23,88.14,88.16,31768.0,75.3601,75.3772,75.3003,75.3174,31768.0
2021-05-04 11:40:00,88.17,88.27,88.06,88.07,44695.0,75.3259,75.4114,75.232,75.2405,44695.0
2021-05-04 11:50:00,88.08,88.1,88.02,88.02,21161.0,75.249,75.2661,75.1978,75.1978,21161.0
2021-05-04 12:00:00,88.03,88.05,87.92,87.95,50073.0,75.2063,75.2234,75.1124,75.138,50073.0
2021-05-04 12:10:00,87.94,87.95,87.83,87.88,35796.0,75.1294,75.138,75.0355,75.0782,35796.0
2021-05-04 12:20:00,87.88,88.09,87.87,87.98,37636.0,75.0782,75.2576,75.0696,75.1636,37636.0
2021-05-04 12:30:00,87.96,87.97,87.85,87.85,28094.0,75.1465,75.1551,75.0526,75.0526,28094.0
2021-05-04 12:40:00,87.84,88.0,87.8,87.95,47820.0,75.044,75.1807,75.0098,75.138,47820.0
2021-05-04 12:50:00,87.94,87.94,87.77,87.77,12790.0,75.1294,75.1294,74.9842,74.9842,12790.0
2021-05-04 13:00:00,87.8,87.82,87.73,87.78,20450.0,75.0098,75.0269,74.95,74.9928,20450.0
2021-05-04 13:10:00,87.77,87.88,87.77,87.83,32838.0,74.9842,75.0782,74.9842,75.0355,32838.0
2021-05-04 13:20:00,87.83,87.93,87.78,87.9,25079.0,75.0355,75.1209,74.9928,75.0953,25079.0
2021-05-04 13:30:00,87.91,87.98,87.86,87.87,16538.0,75.1038,75.1636,75.0611,75.0696,16538.0
2021-05-04 13:40:00,87.89,87.96,87.82,87.83,25644.0,75.0867,75.1465,75.0269,75.0355,25644.0
2021-05-04 13:50:00,87.81,87.93,87.79,87.9,22982.0,75.0184,75.1209,75.0013,75.0953,22982.0
2021-05-04 14:00:00,87.92,88.07,87.91,88.02,36621.0,75.1124,75.2405,75.1038,75.1978,36621.0
2021-05-04 14:10:00,88.01,88.11,88.0,88.03,35924.0,75.1892,75.2747,75.1807,75.2063,35924.0
2021-05-04 14:20:00,88.03,88.2,88.03,88.19,32666.0,75.2063,75.3516,75.2063,75.343,32666.0
2021-05-04 14:30:00,88.17,88.25,88.14,88.25,30555.0,75.3259,75.3943,75.3003,75.3943,30555.0
2021-05-04 14:40:00,88.25,88.31,88.21,88.27,31470.0,75.3943,75.4455,75.3601,75.4114,31470.0
2021-05-04 14:50:00,88.27,88.32,88.22,88.27,25109.0,75.4114,75.4541,75.3687,75.4114,25109.0
2021-05-04 15:00:00,88.26,88.36,88.24,88.28,45818.0,75.4028,75.4883,75.3857,75.4199,45818.0
2021-05-04 15:10:00,88.29,88.36,88.25,88.32,33402.0,75.4285,75.4883,75.3943,75.4541,33402.0
2021-05-04 15:20:00,88.33,88.37,88.3,88.36,57669.0,75.4626,75.4968,75.437,75.4883,57669.0
2021-05-04 15:30:00,88.36,88.53,88.35,88.46,61320.0,75.4883,75.6335,75.4797,75.5737,61320.0
2021-05-04 15:40:00,88.46,88.52,88.27,88.28,95645.0,75.5737,75.625,75.4114,75.4199,95645.0
2021-05-04 15:50:00,88.28,88.45,88.23,88.38,261955.0,75.4199,75.5651,75.3772,75.5053,261955.0
2021-05-05 09:30:00,88.26,88.3,87.76,87.79,49311.0,75.4028,75.437,74.9757,75.0013,49311.0
2021-05-05 09:40:00,87.83,87.94,87.46,87.58,20251.0,75.0355,75.1294,74.7194,74.8219,20251.0
2021-05-05 09:50:00,87.57,87.57,87.3,87.45,24420.0,74.8133,74.8133,74.5827,74.7108,24420.0
2021-05-05 10:00:00,87.45,87.67,87.36,87.66,30588.0,74.7108,74.8988,74.6339,74.8902,30588.0
2021-05-05 10:10:00,87.66,87.74,87.29,87.32,46858.0,74.8902,74.9586,74.5741,74.5998,46858.0
2021-05-05 10:20:00,87.29,87.39,87.18,87.35,25113.0,74.5741,74.6596,74.4802,74.6254,25113.0
2021-05-05 10:30:00,87.38,87.41,86.99,87.02,31926.0,74.651,74.6767,74.3178,74.3435,31926.0
2021-05-05 10:40:00,87.04,87.1,86.91,86.98,16546.0,74.3605,74.4118,74.2495,74.3093,16546.0
2021-05-05 10:50:00,86.98,87.05,86.93,86.94,40634.0,74.3093,74.3691,74.2666,74.2751,40634.0
2021-05-05 11:00:00,86.91,87.0,86.77,86.81,22276.0,74.2495,74.3264,74.1299,74.1641,22276.0
2021-05-05 11:10:00,86.79,86.94,86.74,86.9,24201.0,74.147,74.2751,74.1043,74.2409,24201.0
2021-05-05 11:20:00,86.91,86.96,86.81,86.87,26071.0,74.2495,74.2922,74.1641,74.2153,26071.0
2021-05-05 11:30:00,86.85,86.93,86.75,86.77,20954.0,74.1982,74.2666,74.1128,74.1299,20954.0
2021-05-05 11:40:00,86.76,86.8,86.7,86.77,20038.0,74.1213,74.1555,74.0701,74.1299,20038.0
2021-05-05 11:50:00,86.76,86.9,86.75,86.79,34168.0,74.1213,74.2409,74.1128,74.147,34168.0
2021-05-05 12:00:00,86.79,86.79,86.7,86.76,26859.0,74.147,74.147,74.0701,74.1213,26859.0
2021-05-05 12:10:00,86.78,86.94,86.74,86.88,31987.0,74.1384,74.2751,74.1043,74.2239,31987.0
2021-05-05 12:20:00,86.88,87.05,86.88,87.02,33612.0,74.2239,74.3691,74.2239,74.3435,33612.0
2021-05-05 12:30:00,87.03,87.16,87.03,87.13,25676.0,74.352,74.4631,74.352,74.4374,25676.0
2021-05-05 12:40:00,87.13,87.14,86.97,87.04,16397.0,74.4374,74.446,74.3007,74.3605,16397.0
2021-05-05 12:50:00,87.04,87.17,87.02,87.05,17097.0,74.3605,74.4716,74.3435,74.3691,17097.0
2021-05-05 13:00:00,87.08,87.11,86.99,87.09,19964.0,74.3947,74.4204,74.3178,74.4033,19964.0
2021-05-05 13:10:00,87.08,87.09,87.0,87.01,14750.0,74.3947,74.4033,74.3264,74.3349,14750.0
2021-05-05 13:20:00,87.02,87.05,86.96,87.0,15001.0,74.3435,74.3691,74.2922,74.3264,15001.0
2021-05-05 13:30:00,87.01,87.09,86.99,87.08,13918.0,74.3349,74.4033,74.3178,74.3947,13918.0
2021-05-05 13:40:00,87.08,87.1,87.03,87.09,24454.0,74.3947,74.4118,74.352,74.4033,24454.0
2021-05-05 13:50:00,87.09,87.09,86.9,86.9,15676.0,74.4033,74.4033,74.2409,74.2409,15676.0
2021-05-05 14:00:00,86.92,86.97,86.89,86.96,14677.0,74.258,74.3007,74.2324,74.2922,14677.0
2021-05-05 14:10:00,86.94,87.0,86.89,87.0,18519.0,74.2751,74.3264,74.2324,74.3264,18519.0
2021-05-05 14:20:00,86.98,86.98,86.9,86.91,15343.0,74.3093,74.3093,74.2409,74.2495,15343.0
2021-05-05 14:30:00,86.92,87.02,86.92,86.97,13744.0,74.258,74.3435,74.258,74.3007,13744.0
2021-05-05 14:40:00,86.96,86.99,86.93,86.99,18341.0,74.2922,74.3178,74.2666,74.3178,18341.0
2021-05-05 14:50:00,86.98,87.09,86.98,87.04,17437.0,74.3093,74.4033,74.3093,74.3605,17437.0
2021-05-05 15:00:00,87.04,87.3,87.01,87.3,18839.0,74.3605,74.5827,74.3349,74.5827,18839.0
2021-05-05 15:10:00,87.3,87.33,87.23,87.3,19279.0,74.5827,74.6083,74.5229,74.5827,19279.0
2021-05-05 15:20:00,87.29,87.38,87.23,87.37,59064.0,74.5741,74.651,74.5229,74.6425,59064.0
2021-05-05 15:30:00,87.37,87.43,87.26,87.3,29410.0,74.6425,74.6937,74.5485,74.5827,29410.0
2021-05-05 15:40:00,87.27,87.47,87.24,87.43,48330.0,74.557,74.7279,74.5314,74.6937,48330.0
2021-05-05 15:50:00,87.43,87.59,87.42,87.46,126763.0,74.6937,74.8304,74.6852,74.7194,126763.0
2021-05-06 09:30:00,87.71,87.88,87.42,87.57,59222.0,74.9329,75.0782,74.6852,74.8133,59222.0
2021-05-06 09:40:00,87.54,87.64,87.33,87.36,37191.0,74.7877,74.8731,74.6083,74.6339,37191.0
2021-05-06 09:50:00,87.35,87.49,87.23,87.46,30115.0,74.6254,74.745,74.5229,74.7194,30115.0
2021-05-06 10:00:00,87.44,87.58,87.38,87.44,28284.0,74.7023,74.8219,74.651,74.7023,28284.0
2021-05-06 10:10:00,87.39,87.62,87.34,87.61,28385.0,74.6596,74.8561,74.6168,74.8475,28385.0
2021-05-06 10:20:00,87.61,87.68,87.51,87.51,19860.0,74.8475,74.9073,74.7621,74.7621,19860.0
2021-05-06 10:30:00,87.51,87.65,87.42,87.43,31557.0,74.7621,74.8817,74.6852,74.6937,31557.0
2021-05-06 10:40:00,87.38,87.41,87.16,87.31,23490.0,74.651,74.6767,74.4631,74.5912,23490.0
2021-05-06 10:50:00,87.31,87.33,87.14,87.29,37089.0,74.5912,74.6083,74.446,74.5741,37089.0
2021-05-06 11:00:00,87.3,87.44,87.28,87.39,17459.0,74.5827,74.7023,74.5656,74.6596,17459.0
2021-05-06 11:10:00,87.39,87.59,87.38,87.52,17238.0,74.6596,74.8304,74.651,74.7706,17238.0
2021-05-06 11:20:00,87.53,87.62,87.42,87.53,17453.0,74.7792,74.8561,74.6852,74.7792,17453.0
2021-05-06 11:30:00,87.53,87.59,87.47,87.55,13646.0,74.7792,74.8304,74.7279,74.7963,13646.0
2021-05-06 11:40:00,87.56,87.76,87.56,87.68,24643.0,74.8048,74.9757,74.8048,74.9073,24643.0
2021-05-06 11:50:00,87.68,87.8,87.53,87.54,27822.0,74.9073,75.0098,74.7792,74.7877,27822.0
2021-05-06 12:00:00,87.54,87.75,87.54,87.7,16526.0,74.7877,74.9671,74.7877,74.9244,16526.0
2021-05-06 12:10:00,87.67,87.78,87.65,87.67,15306.0,74.8988,74.9928,74.8817,74.8988,15306.0
2021-05-06 12:20:00,87.66,87.75,87.6,87.75,20242.0,74.8902,74.9671,74.839,74.9671,20242.0
2021-05-06 12:30:00,87.75,87.76,87.61,87.64,9512.0,74.9671,74.9757,74.8475,74.8731,9512.0
2021-05-06 12:40:00,87.65,87.84,87.64,87.8,9960.0,74.8817,75.044,74.8731,75.0098,9960.0
2021-05-06 12:50:00,87.81,87.85,87.72,87.72,11348.0,75.0184,75.0526,74.9415,74.9415,11348.0
2021-05-06 13:00:00,87.72,87.78,87.71,87.75,12476.0,74.9415,74.9928,74.9329,74.9671,12476.0
2021-05-06 13:10:00,87.74,87.87,87.74,87.86,9712.0,74.9586,75.0696,74.9586,75.0611,9712.0
2021-05-06 13:20:00,87.87,87.87,87.81,87.81,7361.0,75.0696,75.0696,75.0184,75.0184,7361.0
2021-05-06 13:30:00,87.83,87.88,87.8,87.82,12784.0,75.0355,75.0782,75.0098,75.0269,12784.0
2021-05-06 13:40:00,87.83,88.07,87.83,88.05,22859.0,75.0355,75.2405,75.0355,75.2234,22859.0
2021-05-06 13:50:00,88.04,88.14,87.99,88.1,10072.0,75.2149,75.3003,75.1722,75.2661,10072.0
2021-05-06 14:00:00,88.09,88.15,88.01,88.04,23280.0,75.2576,75.3089,75.1892,75.2149,23280.0
2021-05-06 14:10:00,88.06,88.25,88.04,88.16,24544.0,75.232,75.3943,75.2149,75.3174,24544.0
2021-05-06 14:20:00,88.17,88.36,88.17,88.31,19252.0,75.3259,75.4883,75.3259,75.4455,19252.0
2021-05-06 14:30:00,88.29,88.44,88.29,88.38,17332.0,75.4285,75.5566,75.4285,75.5053,17332.0
2021-05-06 14:40:00,88.37,88.38,88.21,88.22,18818.0,75.4968,75.5053,75.3601,75.3687,18818.0
2021-05-06 14:50:00,88.22,88.27,88.19,88.21,12805.0,75.3687,75.4114,75.343,75.3601,12805.0
2021-05-06 15:00:00,88.19,88.23,88.06,88.06,12822.0,75.343,75.3772,75.232,75.232,12822.0
2021-05-06 15:10:00,88.07,88.09,87.95,87.96,25282.0,75.2405,75.2576,75.138,75.1465,25282.0
2021-05-06 15:20:00,87.95,88.01,87.86,87.99,17222.0,75.138,75.1892,75.0611,75.1722,17222.0
2021-05-06 15:30:00,88.0,88.25,88.0,88.25,41229.0,75.1807,75.3943,75.1807,75.3943,41229.0
2021-05-06 15:40:00,88.28,88.28,88.09,88.09,53018.0,75.4199,75.4199,75.2576,75.2576,53018.0
2021-05-06 15:50:00,88.09,88.27,88.04,88.12,127322.0,75.2576,75.4114,75.2149,75.2832,127322.0
2021-05-07 09:30:00,87.07,87.35,86.89,86.94,62949.0,75.0175,75.2588,74.8624,74.9055,62949.0
2021-05-07 09:40:00,86.98,87.24,86.95,87.24,63544.0,74.94,75.164,74.9141,75.164,63544.0
2021-05-07 09:50:00,87.25,87.67,87.24,87.52,98740.0,75.1726,75.5345,75.164,75.4052,98740.0
2021-05-07 10:00:00,87.54,87.95,87.51,87.94,63394.0,75.4225,75.7757,75.3966,75.7671,63394.0
2021-05-07 10:10:00,87.94,88.05,87.85,87.86,70663.0,75.7671,75.8619,75.6895,75.6982,70663.0
2021-05-07 10:20:00,87.87,87.96,87.82,87.83,42194.0,75.7068,75.7843,75.6637,75.6723,42194.0
2021-05-07 10:30:00,87.88,87.93,87.71,87.73,52716.0,75.7154,75.7585,75.5689,75.5862,52716.0
2021-05-07 10:40:00,87.71,87.75,87.58,87.65,17509.0,75.5689,75.6034,75.4569,75.5172,17509.0
2021-05-07 10:50:00,87.64,87.8,87.64,87.66,14469.0,75.5086,75.6465,75.5086,75.5258,14469.0
2021-05-07 11:00:00,87.68,87.78,87.66,87.77,15029.0,75.5431,75.6292,75.5258,75.6206,15029.0
2021-05-07 11:10:00,87.77,87.89,87.77,87.79,18801.0,75.6206,75.724,75.6206,75.6378,18801.0
2021-05-07 11:20:00,87.8,87.86,87.72,87.77,15518.0,75.6465,75.6982,75.5775,75.6206,15518.0
2021-05-07 11:30:00,87.77,87.87,87.77,87.79,14728.0,75.6206,75.7068,75.6206,75.6378,14728.0
2021-05-07 11:40:00,87.79,87.94,87.69,87.7,26144.0,75.6378,75.7671,75.5517,75.5603,26144.0
2021-05-07 11:50:00,87.7,87.7,87.62,87.69,20234.0,75.5603,75.5603,75.4914,75.5517,20234.0
2021-05-07 12:00:00,87.69,87.79,87.68,87.77,24418.0,75.5517,75.6378,75.5431,75.6206,24418.0
2021-05-07 12:10:00,87.77,87.77,87.66,87.71,22808.0,75.6206,75.6206,75.5258,75.5689,22808.0
2021-05-07 12:20:00,87.71,87.72,87.55,87.55,20118.0,75.5689,75.5775,75.4311,75.4311,20118.0
2021-05-07 12:30:00,87.55,87.57,87.47,87.52,21671.0,75.4311,75.4483,75.3621,75.4052,21671.0
2021-05-07 12:40:00,87.51,87.57,87.44,87.45,24685.0,75.3966,75.4483,75.3363,75.3449,24685.0
2021-05-07 12:50:00,87.45,87.52,87.43,87.49,20777.0,75.3449,75.4052,75.3277,75.3794,20777.0
2021-05-07 13:00:00,87.49,87.54,87.46,87.51,22848.0,75.3794,75.4225,75.3535,75.3966,22848.0
2021-05-07 13:10:00,87.52,87.56,87.49,87.53,17547.0,75.4052,75.4397,75.3794,75.4138,17547.0
2021-05-07 13:20:00,87.53,87.56,87.45,87.47,26790.0,75.4138,75.4397,75.3449,75.3621,26790.0
2021-05-07 13:30:00,87.48,87.5,87.46,87.5,24658.0,75.3708,75.388,75.3535,75.388,24658.0
2021-05-07 13:40:00,87.49,87.54,87.47,87.51,35195.0,75.3794,75.4225,75.3621,75.3966,35195.0
2021-05-07 13:50:00,87.5,87.61,87.5,87.58,32791.0,75.388,75.4828,75.388,75.4569,32791.0
2021-05-07 14:00:00,87.57,87.68,87.57,87.64,41625.0,75.4483,75.5431,75.4483,75.5086,41625.0
2021-05-07 14:10:00,87.64,87.64,87.6,87.62,29073.0,75.5086,75.5086,75.4741,75.4914,29073.0
2021-05-07 14:20:00,87.61,87.68,87.6,87.64,27404.0,75.4828,75.5431,75.4741,75.5086,27404.0
2021-05-07 14:30:00,87.64,87.68,87.61,87.65,34641.0,75.5086,75.5431,75.4828,75.5172,34641.0
2021-05-07 14:40:00,87.65,87.69,87.62,87.66,42337.0,75.5172,75.5517,75.4914,75.5258,42337.0
2021-05-07 14:50:00,87.66,87.67,87.56,87.56,24928.0,75.5258,75.5345,75.4397,75.4397,24928.0
2021-05-07 15:00:00,87.56,87.57,87.47,87.48,37341.0,75.4397,75.4483,75.3621,75.3708,37341.0
2021-05-07 15:10:00,87.46,87.57,87.45,87.53,39266.0,75.3535,75.4483,75.3449,75.4138,39266.0
2021-05-07 15:20:00,87.53,87.53,87.35,87.37,51171.0,75.4138,75.4138,75.2588,75.276,51171.0
2021-05-07 15:30:00,87.37,87.46,87.33,87.43,87222.0,75.276,75.3535,75.2415,75.3277,87222.0
2021-05-07 15:40:00,87.43,87.46,87.33,87.38,48166.0,75.3277,75.3535,75.2415,75.2846,48166.0
2021-05-07 15:50:00,87.39,87.4,87.13,87.13,300748.0,75.2932,75.3018,75.0692,75.0692,300748.0
2021-05-10 09:30:00,87.45,87.78,87.32,87.74,121185.0,75.3449,75.6292,75.2329,75.5948,121185.0
2021-05-10 09:40:00,87.74,87.87,87.56,87.71,121372.0,75.5948,75.7068,75.4397,75.5689,121372.0
2021-05-10 09:50:00,87.7,87.87,87.59,87.65,124090.0,75.5603,75.7068,75.4655,75.5172,124090.0
2021-05-10 10:00:00,87.63,87.75,87.44,87.72,97576.0,75.5,75.6034,75.3363,75.5775,97576.0
2021-05-10 10:10:00,87.75,87.76,87.33,87.33,70753.0,75.6034,75.612,75.2415,75.2415,70753.0
2021-05-10 10:20:00,87.32,87.61,87.31,87.58,53523.0,75.2329,75.4828,75.2243,75.4569,53523.0
2021-05-10 10:30:00,87.56,87.74,87.52,87.72,67364.0,75.4397,75.5948,75.4052,75.5775,67364.0
2021-05-10 10:40:00,87.71,88.03,87.68,87.97,61559.0,75.5689,75.8446,75.5431,75.7929,61559.0
2021-05-10 10:50:00,87.96,87.97,87.77,87.86,59183.0,75.7843,75.7929,75.6206,75.6982,59183.0
2021-05-10 11:00:00,87.87,87.97,87.81,87.9,58774.0,75.7068,75.7929,75.6551,75.7326,58774.0
2021-05-10 11:10:00,87.92,88.05,87.9,88.02,79315.0,75.7499,75.8619,75.7326,75.836,79315.0
2021-05-10 11:20:00,88.01,88.06,87.92,87.95,60347.0,75.8274,75.8705,75.7499,75.7757,60347.0
2021-05-10 11:30:00,87.95,88.14,87.9,88.06,57517.0,75.7757,75.9394,75.7326,75.8705,57517.0
2021-05-10 11:40:00,88.06,88.07,87.92,87.98,39818.0,75.8705,75.8791,75.7499,75.8015,39818.0
2021-05-10 11:50:00,87.98,88.03,87.85,87.85,37259.0,75.8015,75.8446,75.6895,75.6895,37259.0
2021-05-10 12:00:00,87.85,87.85,87.74,87.75,22085.0,75.6895,75.6895,75.5948,75.6034,22085.0
2021-05-10 12:10:00,87.76,87.76,87.57,87.59,28900.0,75.612,75.612,75.4483,75.4655,28900.0
2021-05-10 12:20:00,87.58,87.6,87.45,87.49,26337.0,75.4569,75.4741,75.3449,75.3794,26337.0
2021-05-10 12:30:00,87.47,87.55,87.42,87.44,25559.0,75.3621,75.4311,75.3191,75.3363,25559.0
2021-05-10 12:40:00,87.43,87.47,87.38,87.39,23641.0,75.3277,75.3621,75.2846,75.2932,23641.0
2021-05-10 12:50:00,87.38,87.52,87.38,87.43,25405.0,75.2846,75.4052,75.2846,75.3277,25405.0
2021-05-10 13:00:00,87.44,88.06,87.44,87.99,67880.0,75.3363,75.8705,75.3363,75.8102,67880.0
2021-05-10 13:10:00,87.99,88.31,87.98,88.04,137892.0,75.8102,76.0859,75.8015,75.8532,137892.0
2021-05-10 13:20:00,88.01,88.21,87.97,88.2,46520.0,75.8274,75.9997,75.7929,75.9911,46520.0
2021-05-10 13:30:00,88.18,88.18,87.99,88.03,31886.0,75.9739,75.9739,75.8102,75.8446,31886.0
2021-05-10 13:40:00,88.02,88.15,87.99,88.05,33256.0,75.836,75.948,75.8102,75.8619,33256.0
2021-05-10 13:50:00,88.05,88.15,87.98,88.0,20817.0,75.8619,75.948,75.8015,75.8188,20817.0
2021-05-10 14:00:00,88.0,88.01,87.87,87.97,40294.0,75.8188,75.8274,75.7068,75.7929,40294.0
2021-05-10 14:10:00,87.98,87.98,87.63,87.7,63744.0,75.8015,75.8015,75.5,75.5603,63744.0
2021-05-10 14:20:00,87.7,87.76,87.65,87.68,39960.0,75.5603,75.612,75.5172,75.5431,39960.0
2021-05-10 14:30:00,87.68,87.68,87.57,87.58,48874.0,75.5431,75.5431,75.4483,75.4569,48874.0
2021-05-10 14:40:00,87.59,87.63,87.44,87.53,87466.0,75.4655,75.5,75.3363,75.4138,87466.0
2021-05-10 14:50:00,87.54,87.81,87.44,87.81,57007.0,75.4225,75.6551,75.3363,75.6551,57007.0
2021-05-10 15:00:00,87.82,87.89,87.64,87.68,49572.0,75.6637,75.724,75.5086,75.5431,49572.0
2021-05-10 15:10:00,87.68,87.92,87.67,87.91,45459.0,75.5431,75.7499,75.5345,75.7412,45459.0
2021-05-10 15:20:00,87.91,88.01,87.88,87.99,57002.0,75.7412,75.8274,75.7154,75.8102,57002.0
2021-05-10 15:30:00,87.99,88.0,87.78,87.84,153017.0,75.8102,75.8188,75.6292,75.6809,153017.0
2021-05-10 15:40:00,87.84,88.02,87.81,87.81,131111.0,75.6809,75.836,75.6551,75.6551,131111.0
2021-05-10 15:50:00,87.8,87.81,87.46,87.56,427831.0,75.6465,75.6551,75.3535,75.4397,427831.0
2021-05-11 09:30:00,87.58,88.1,87.17,87.17,135427.0,75.4569,75.9049,75.1037,75.1037,135427.0
2021-05-11 09:40:00,87.19,87.2,86.65,86.74,73015.0,75.1209,75.1295,74.6556,74.7332,73015.0
2021-05-11 09:50:00,86.74,86.8,86.13,86.25,90382.0,74.7332,74.7849,74.2076,74.311,90382.0
2021-05-11 10:00:00,86.29,86.73,86.23,86.73,60982.0,74.3455,74.7246,74.2938,74.7246,60982.0
2021-05-11 10:10:00,86.74,86.95,86.68,86.9,120460.0,74.7332,74.9141,74.6815,74.871,120460.0
2021-05-11 10:20:00,86.89,87.01,86.69,86.89,104017.0,74.8624,74.9658,74.6901,74.8624,104017.0
2021-05-11 10:30:00,86.89,87.07,86.75,86.76,73381.0,74.8624,75.0175,74.7418,74.7504,73381.0
2021-05-11 10:40:00,86.77,86.89,86.63,86.63,192820.0,74.759,74.8624,74.6384,74.6384,192820.0
2021-05-11 10:50:00,86.63,86.63,86.46,86.57,51444.0,74.6384,74.6384,74.4919,74.5867,51444.0
2021-05-11 11:00:00,86.57,86.76,86.54,86.6,51163.0,74.5867,74.7504,74.5609,74.6126,51163.0
2021-05-11 11:10:00,86.58,86.58,86.23,86.33,87913.0,74.5953,74.5953,74.2938,74.3799,87913.0
2021-05-11 11:20:00,86.32,86.6,86.18,86.6,40765.0,74.3713,74.6126,74.2507,74.6126,40765.0
2021-05-11 11:30:00,86.61,86.82,86.56,86.65,38315.0,74.6212,74.8021,74.5781,74.6556,38315.0
2021-05-11 11:40:00,86.62,86.68,86.47,86.56,29476.0,74.6298,74.6815,74.5006,74.5781,29476.0
2021-05-11 11:50:00,86.56,86.7,86.52,86.6,36607.0,74.5781,74.6987,74.5436,74.6126,36607.0
2021-05-11 12:00:00,86.6,86.6,86.43,86.44,31864.0,74.6126,74.6126,74.4661,74.4747,31864.0
2021-05-11 12:10:00,86.43,86.47,86.36,86.45,23731.0,74.4661,74.5006,74.4058,74.4833,23731.0
2021-05-11 12:20:00,86.44,86.44,86.27,86.35,19799.0,74.4747,74.4747,74.3282,74.3972,19799.0
2021-05-11 12:30:00,86.33,86.34,86.21,86.3,17093.0,74.3799,74.3886,74.2766,74.3541,17093.0
2021-05-11 12:40:00,86.3,86.3,86.06,86.11,54236.0,74.3541,74.3541,74.1473,74.1904,54236.0
2021-05-11 12:50:00,86.12,86.22,86.09,86.21,28712.0,74.199,74.2852,74.1732,74.2766,28712.0
2021-05-11 13:00:00,86.18,86.2,86.11,86.13,21575.0,74.2507,74.2679,74.1904,74.2076,21575.0
2021-05-11 13:10:00,86.14,86.24,86.13,86.2,34260.0,74.2162,74.3024,74.2076,74.2679,34260.0
2021-05-11 13:20:00,86.24,86.26,86.1,86.17,24083.0,74.3024,74.3196,74.1818,74.2421,24083.0
2021-05-11 13:30:00,86.21,86.28,86.2,86.27,20069.0,74.2766,74.3369,74.2679,74.3282,20069.0
2021-05-11 13:40:00,86.27,86.38,86.27,86.34,26115.0,74.3282,74.423,74.3282,74.3886,26115.0
2021-05-11 13:50:00,86.32,86.38,86.25,86.37,25603.0,74.3713,74.423,74.311,74.4144,25603.0
2021-05-11 14:00:00,86.36,86.45,86.32,86.39,27816.0,74.4058,74.4833,74.3713,74.4316,27816.0
2021-05-11 14:10:00,86.41,86.42,86.19,86.22,27345.0,74.4489,74.4575,74.2593,74.2852,27345.0
2021-05-11 14:20:00,86.23,86.34,86.2,86.27,33371.0,74.2938,74.3886,74.2679,74.3282,33371.0
2021-05-11 14:30:00,86.23,86.24,86.07,86.14,35511.0,74.2938,74.3024,74.1559,74.2162,35511.0
2021-05-11 14:40:00,86.11,86.15,86.07,86.15,38975.0,74.1904,74.2249,74.1559,74.2249,38975.0
2021-05-11 14:50:00,86.15,86.21,86.09,86.21,40868.0,74.2249,74.2766,74.1732,74.2766,40868.0
2021-05-11 15:00:00,86.2,86.21,86.07,86.19,25798.0,74.2679,74.2766,74.1559,74.2593,25798.0
2021-05-11 15:10:00,86.17,86.29,86.15,86.26,63042.0,74.2421,74.3455,74.2249,74.3196,63042.0
2021-05-11 15:20:00,86.27,86.32,86.11,86.14,31232.0,74.3282,74.3713,74.1904,74.2162,31232.0
2021-05-11 15:30:00,86.13,86.13,85.83,85.86,48415.0,74.2076,74.2076,73.9492,73.975,48415.0
2021-05-11 15:40:00,85.86,86.17,85.85,86.17,60252.0,73.975,74.2421,73.9664,74.2421,60252.0
2021-05-11 15:50:00,86.19,86.43,86.01,86.43,251680.0,74.2593,74.4661,74.1042,74.4661,251680.0
2021-05-12 09:30:00,86.18,86.49,85.63,86.39,89897.0,74.2507,74.5178,73.7768,74.4316,89897.0
2021-05-12 09:40:00,86.39,86.63,85.95,85.95,73598.0,74.4316,74.6384,74.0525,74.0525,73598.0
2021-05-12 09:50:00,85.92,86.05,85.75,85.76,36445.0,74.0267,74.1387,73.8802,73.8888,36445.0
2021-05-12 10:00:00,85.78,85.85,85.54,85.71,27310.0,73.9061,73.9664,73.6993,73.8458,27310.0
2021-05-12 10:10:00,85.69,86.21,85.67,86.21,28062.0,73.8285,74.2766,73.8113,74.2766,28062.0
2021-05-12 10:20:00,86.19,86.39,86.14,86.17,36270.0,74.2593,74.4316,74.2162,74.2421,36270.0
2021-05-12 10:30:00,86.19,86.2,85.81,85.94,41849.0,74.2593,74.2679,73.9319,74.0439,41849.0
2021-05-12 10:40:00,85.92,85.93,85.69,85.78,48919.0,74.0267,74.0353,73.8285,73.9061,48919.0
2021-05-12 10:50:00,85.78,85.91,85.7,85.8,39845.0,73.9061,74.0181,73.8372,73.9233,39845.0
2021-05-12 11:00:00,85.8,85.99,85.78,85.88,47791.0,73.9233,74.087,73.9061,73.9922,47791.0
2021-05-12 11:10:00,85.88,85.89,85.5,85.58,19622.0,73.9922,74.0008,73.6648,73.7338,19622.0
2021-05-12 11:20:00,85.58,85.83,85.51,85.83,24047.0,73.7338,73.9492,73.6735,73.9492,24047.0
2021-05-12 11:30:00,85.83,85.89,85.7,85.86,27282.0,73.9492,74.0008,73.8372,73.975,27282.0
2021-05-12 11:40:00,85.84,85.99,85.79,85.79,17018.0,73.9578,74.087,73.9147,73.9147,17018.0
2021-05-12 11:50:00,85.78,85.85,85.62,85.64,20472.0,73.9061,73.9664,73.7682,73.7855,20472.0
2021-05-12 12:00:00,85.7,85.82,85.69,85.72,18810.0,73.8372,73.9405,73.8285,73.8544,18810.0
2021-05-12 12:10:00,85.71,85.73,85.66,85.73,29794.0,73.8458,73.863,73.8027,73.863,29794.0
2021-05-12 12:20:00,85.73,85.84,85.73,85.79,24123.0,73.863,73.9578,73.863,73.9147,24123.0
2021-05-12 12:30:00,85.78,85.8,85.63,85.66,22470.0,73.9061,73.9233,73.7768,73.8027,22470.0
2021-05-12 12:40:00,85.67,85.68,85.48,85.49,29795.0,73.8113,73.8199,73.6476,73.6562,29795.0
2021-05-12 12:50:00,85.48,85.63,85.47,85.56,21012.0,73.6476,73.7768,73.639,73.7165,21012.0
2021-05-12 13:00:00,85.54,85.58,85.39,85.42,28172.0,73.6993,73.7338,73.5701,73.5959,28172.0
2021-05-12 13:10:00,85.39,85.44,85.31,85.35,29206.0,73.5701,73.6131,73.5011,73.5356,29206.0
2021-05-12 13:20:00,85.34,85.37,85.23,85.31,18399.0,73.527,73.5528,73.4322,73.5011,18399.0
2021-05-12 13:30:00,85.33,85.33,85.21,85.25,17025.0,73.5184,73.5184,73.415,73.4494,17025.0
2021-05-12 13:40:00,85.25,85.37,85.21,85.31,18800.0,73.4494,73.5528,73.415,73.5011,18800.0
2021-05-12 13:50:00,85.32,85.34,85.18,85.2,27183.0,73.5098,73.527,73.3891,73.4064,27183.0
2021-05-12 14:00:00,85.2,85.25,85.13,85.15,48094.0,73.4064,73.4494,73.3461,73.3633,48094.0
2021-05-12 14:10:00,85.15,85.18,85.06,85.09,14515.0,73.3633,73.3891,73.2857,73.3116,14515.0
2021-05-12 14:20:00,85.11,85.16,84.99,85.02,22463.0,73.3288,73.3719,73.2254,73.2513,22463.0
2021-05-12 14:30:00,85.03,85.25,84.97,85.22,43132.0,73.2599,73.4494,73.2082,73.4236,43132.0
2021-05-12 14:40:00,85.21,85.4,85.2,85.4,25256.0,73.415,73.5787,73.4064,73.5787,25256.0
2021-05-12 14:50:00,85.42,85.53,85.37,85.51,20580.0,73.5959,73.6907,73.5528,73.6735,20580.0
2021-05-12 15:00:00,85.51,85.58,85.47,85.53,38794.0,73.6735,73.7338,73.639,73.6907,38794.0
2021-05-12 15:10:00,85.53,85.54,85.3,85.45,37716.0,73.6907,73.6993,73.4925,73.6218,37716.0
2021-05-12 15:20:00,85.45,85.5,85.11,85.12,37528.0,73.6218,73.6648,73.3288,73.3374,37528.0
2021-05-12 15:30:00,85.12,85.19,85.08,85.14,56101.0,73.3374,73.3977,73.303,73.3547,56101.0
2021-05-12 15:40:00,85.14,85.32,85.13,85.32,105067.0,73.3547,73.5098,73.3461,73.5098,105067.0
2021-05-12 15:50:00,85.32,85.32,84.85,84.99,313790.0,73.5098,73.5098,73.1048,73.2254,313790.0
2021-05-13 09:30:00,85.02,85.15,84.7,84.94,87190.0,73.2513,73.3633,72.9756,73.1824,87190.0
2021-05-13 09:40:00,84.95,85.21,84.9,85.09,36307.0,73.191,73.415,73.1479,73.3116,36307.0
2021-05-13 09:50:00,85.1,85.22,84.95,85.06,52844.0,73.3202,73.4236,73.191,73.2857,52844.0
2021-05-13 10:00:00,85.06,85.21,84.99,85.02,34988.0,73.2857,73.415,73.2254,73.2513,34988.0
2021-05-13 10:10:00,85.05,85.51,85.03,85.48,43681.0,73.2771,73.6735,73.2599,73.6476,43681.0
2021-05-13 10:20:00,85.47,85.71,85.45,85.66,29375.0,73.639,73.8458,73.6218,73.8027,29375.0
2021-05-13 10:30:00,85.67,85.95,85.66,85.82,26999.0,73.8113,74.0525,73.8027,73.9405,26999.0
2021-05-13 10:40:00,85.82,86.05,85.79,85.96,27330.0,73.9405,74.1387,73.9147,74.0612,27330.0
2021-05-13 10:50:00,85.98,85.98,85.69,85.96,28327.0,74.0784,74.0784,73.8285,74.0612,28327.0
2021-05-13 11:00:00,85.96,86.03,85.88,85.94,22135.0,74.0612,74.1215,73.9922,74.0439,22135.0
2021-05-13 11:10:00,85.96,86.07,85.94,86.0,21355.0,74.0612,74.1559,74.0439,74.0956,21355.0
2021-05-13 11:20:00,85.97,86.22,85.93,86.2,19418.0,74.0698,74.2852,74.0353,74.2679,19418.0
2021-05-13 11:30:00,86.2,86.21,86.08,86.18,23956.0,74.2679,74.2766,74.1645,74.2507,23956.0
2021-05-13 11:40:00,86.19,86.31,86.15,86.3,20507.0,74.2593,74.3627,74.2249,74.3541,20507.0
2021-05-13 11:50:00,86.29,86.46,86.28,86.44,18567.0,74.3455,74.4919,74.3369,74.4747,18567.0
2021-05-13 12:00:00,86.44,86.46,86.36,86.45,15569.0,74.4747,74.4919,74.4058,74.4833,15569.0
2021-05-13 12:10:00,86.47,86.49,86.29,86.33,18785.0,74.5006,74.5178,74.3455,74.3799,18785.0
2021-05-13 12:20:00,86.35,86.47,86.31,86.36,26615.0,74.3972,74.5006,74.3627,74.4058,26615.0
2021-05-13 12:30:00,86.36,86.46,86.31,86.46,20214.0,74.4058,74.4919,74.3627,74.4919,20214.0
2021-05-13 12:40:00,86.46,86.63,86.45,86.63,17714.0,74.4919,74.6384,74.4833,74.6384,17714.0
2021-05-13 12:50:00,86.63,86.64,86.46,86.52,14329.0,74.6384,74.647,74.4919,74.5436,14329.0
2021-05-13 13:00:00,86.5,86.5,86.39,86.45,24103.0,74.5264,74.5264,74.4316,74.4833,24103.0
2021-05-13 13:10:00,86.45,86.53,86.42,86.42,16304.0,74.4833,74.5523,74.4575,74.4575,16304.0
2021-05-13 13:20:00,86.43,86.46,86.35,86.43,15360.0,74.4661,74.4919,74.3972,74.4661,15360.0
2021-05-13 13:30:00,86.43,86.46,86.3,86.38,36330.0,74.4661,74.4919,74.3541,74.423,36330.0
2021-05-13 13:40:00,86.38,86.49,86.33,86.48,14543.0,74.423,74.5178,74.3799,74.5092,14543.0
2021-05-13 13:50:00,86.49,86.51,86.36,86.45,20005.0,74.5178,74.535,74.4058,74.4833,20005.0
2021-05-13 14:00:00,86.44,86.72,86.44,86.71,29156.0,74.4747,74.716,74.4747,74.7073,29156.0
2021-05-13 14:10:00,86.71,86.87,86.71,86.86,22705.0,74.7073,74.8452,74.7073,74.8366,22705.0
2021-05-13 14:20:00,86.87,87.08,86.83,87.07,43909.0,74.8452,75.0261,74.8107,75.0175,43909.0
2021-05-13 14:30:00,87.03,87.11,86.77,86.82,22764.0,74.983,75.052,74.759,74.8021,22764.0
2021-05-13 14:40:00,86.81,86.82,86.69,86.75,19626.0,74.7935,74.8021,74.6901,74.7418,19626.0
2021-05-13 14:50:00,86.75,86.95,86.73,86.95,12745.0,74.7418,74.9141,74.7246,74.9141,12745.0
2021-05-13 15:00:00,86.94,87.01,86.88,87.01,24852.0,74.9055,74.9658,74.8538,74.9658,24852.0
2021-05-13 15:10:00,87.01,87.04,86.91,86.98,20230.0,74.9658,74.9917,74.8797,74.94,20230.0
2021-05-13 15:20:00,86.98,87.04,86.91,86.99,25387.0,74.94,74.9917,74.8797,74.9486,25387.0
2021-05-13 15:30:00,86.98,87.01,86.83,86.85,42748.0,74.94,74.9658,74.8107,74.828,42748.0
2021-05-13 15:40:00,86.84,86.88,86.76,86.81,49122.0,74.8193,74.8538,74.7504,74.7935,49122.0
2021-05-13 15:50:00,86.81,86.82,86.42,86.46,283133.0,74.7935,74.8021,74.4575,74.4919,283133.0
2021-05-14 09:30:00,86.92,87.13,86.62,86.88,54196.0,74.8883,75.0692,74.6298,74.8538,54196.0
2021-05-14 09:40:00,86.88,87.46,86.88,87.39,41644.0,74.8538,75.3535,74.8538,75.2932,41644.0
2021-05-14 09:50:00,87.39,87.46,86.96,87.07,13860.0,75.2932,75.3535,74.9227,75.0175,13860.0
2021-05-14 10:00:00,87.06,87.1,86.87,86.87,41798.0,75.0089,75.0434,74.8452,74.8452,41798.0
2021-05-14 10:10:00,86.91,87.3,86.91,87.27,19636.0,74.8797,75.2157,74.8797,75.1898,19636.0
2021-05-14 10:20:00,87.26,87.41,87.11,87.11,30887.0,75.1812,75.3104,75.052,75.052,30887.0
2021-05-14 10:30:00,87.13,87.14,86.89,86.89,15328.0,75.0692,75.0778,74.8624,74.8624,15328.0
2021-05-14 10:40:00,86.89,86.97,86.82,86.94,16709.0,74.8624,74.9314,74.8021,74.9055,16709.0
2021-05-14 10:50:00,86.94,87.3,86.93,87.19,29392.0,74.9055,75.2157,74.8969,75.1209,29392.0
2021-05-14 11:00:00,87.19,87.31,87.15,87.21,14630.0,75.1209,75.2243,75.0864,75.1381,14630.0
2021-05-14 11:10:00,87.22,87.29,87.15,87.16,26796.0,75.1467,75.2071,75.0864,75.0951,26796.0
2021-05-14 11:20:00,87.15,87.23,87.13,87.16,27345.0,75.0864,75.1554,75.0692,75.0951,27345.0
2021-05-14 11:30:00,87.17,87.23,87.07,87.22,21007.0,75.1037,75.1554,75.0175,75.1467,21007.0
2021-05-14 11:40:00,87.23,87.28,87.12,87.13,20701.0,75.1554,75.1984,75.0606,75.0692,20701.0
2021-05-14 11:50:00,87.12,87.19,87.04,87.19,15194.0,75.0606,75.1209,74.9917,75.1209,15194.0
2021-05-14 12:00:00,87.2,87.22,87.06,87.08,18990.0,75.1295,75.1467,75.0089,75.0261,18990.0
2021-05-14 12:10:00,87.07,87.26,87.03,87.23,23570.0,75.0175,75.1812,74.983,75.1554,23570.0
2021-05-14 12:20:00,87.22,87.27,87.18,87.26,26727.0,75.1467,75.1898,75.1123,75.1812,26727.0
2021-05-14 12:30:00,87.27,87.3,87.18,87.21,33923.0,75.1898,75.2157,75.1123,75.1381,33923.0
2021-05-14 12:40:00,87.19,87.21,87.11,87.17,26748.0,75.1209,75.1381,75.052,75.1037,26748.0
2021-05-14 12:50:00,87.16,87.22,87.14,87.18,11666.0,75.0951,75.1467,75.0778,75.1123,11666.0
2021-05-14 13:00:00,87.19,87.41,87.18,87.36,20569.0,75.1209,75.3104,75.1123,75.2674,20569.0
2021-05-14 13:10:00,87.35,87.35,87.25,87.28,50328.0,75.2588,75.2588,75.1726,75.1984,50328.0
2021-05-14 13:20:00,87.28,87.28,87.19,87.19,13045.0,75.1984,75.1984,75.1209,75.1209,13045.0
2021-05-14 13:30:00,87.2,87.26,87.19,87.22,24685.0,75.1295,75.1812,75.1209,75.1467,24685.0
2021-05-14 13:40:00,87.21,87.31,87.18,87.18,25063.0,75.1381,75.2243,75.1123,75.1123,25063.0
2021-05-14 13:50:00,87.18,87.18,87.03,87.08,20523.0,75.1123,75.1123,74.983,75.0261,20523.0
2021-05-14 14:00:00,87.07,87.09,87.0,87.06,15195.0,75.0175,75.0347,74.9572,75.0089,15195.0
2021-05-14 14:10:00,87.1,87.14,87.05,87.08,26643.0,75.0434,75.0778,75.0003,75.0261,26643.0
2021-05-14 14:20:00,87.08,87.09,87.0,87.01,21130.0,75.0261,75.0347,74.9572,74.9658,21130.0
2021-05-14 14:30:00,87.01,87.07,86.99,87.04,30712.0,74.9658,75.0175,74.9486,74.9917,30712.0
2021-05-14 14:40:00,87.04,87.12,87.01,87.07,29797.0,74.9917,75.0606,74.9658,75.0175,29797.0
2021-05-14 14:50:00,87.07,87.15,87.03,87.04,25635.0,75.0175,75.0864,74.983,74.9917,25635.0
2021-05-14 15:00:00,87.04,87.09,87.02,87.06,28580.0,74.9917,75.0347,74.9744,75.0089,28580.0
2021-05-14 15:10:00,87.07,87.11,87.05,87.06,24067.0,75.0175,75.052,75.0003,75.0089,24067.0
2021-05-14 15:20:00,87.06,87.18,87.05,87.1,84019.0,75.0089,75.1123,75.0003,75.0434,84019.0
2021-05-14 15:30:00,87.09,87.1,86.91,86.95,41194.0,75.0347,75.0434,74.8797,74.9141,41194.0
2021-05-14 15:40:00,86.95,87.0,86.86,86.89,81217.0,74.9141,74.9572,74.8366,74.8624,81217.0
2021-05-14 15:50:00,86.9,87.05,86.75,86.75,213759.0,74.871,75.0003,74.7418,74.7418,213759.0
2021-05-17 09:30:00,86.47,86.75,86.12,86.52,121288.0,74.5006,74.7418,74.199,74.5436,121288.0
2021-05-17 09:40:00,86.48,86.62,86.3,86.56,57999.0,74.5092,74.6298,74.3541,74.5781,57999.0
2021-05-17 09:50:00,86.56,86.82,86.51,86.72,98666.0,74.5781,74.8021,74.535,74.716,98666.0
2021-05-17 10:00:00,86.71,86.9,86.56,86.59,62719.0,74.7073,74.871,74.5781,74.604,62719.0
2021-05-17 10:10:00,86.58,86.66,86.44,86.62,32667.0,74.5953,74.6643,74.4747,74.6298,32667.0
2021-05-17 10:20:00,86.61,86.69,86.54,86.56,24178.0,74.6212,74.6901,74.5609,74.5781,24178.0
2021-05-17 10:30:00,86.57,86.65,86.23,86.26,29791.0,74.5867,74.6556,74.2938,74.3196,29791.0
2021-05-17 10:40:00,86.26,86.41,86.21,86.3,82122.0,74.3196,74.4489,74.2766,74.3541,82122.0
2021-05-17 10:50:00,86.29,86.44,86.27,86.31,55215.0,74.3455,74.4747,74.3282,74.3627,55215.0
2021-05-17 11:00:00,86.31,86.38,86.22,86.23,55529.0,74.3627,74.423,74.2852,74.2938,55529.0
2021-05-17 11:10:00,86.23,86.3,86.14,86.2,34709.0,74.2938,74.3541,74.2162,74.2679,34709.0
2021-05-17 11:20:00,86.22,86.29,86.03,86.04,29818.0,74.2852,74.3455,74.1215,74.1301,29818.0
2021-05-17 11:30:00,86.03,86.15,85.96,86.14,22918.0,74.1215,74.2249,74.0612,74.2162,22918.0
2021-05-17 11:40:00,86.14,86.21,86.01,86.08,47383.0,74.2162,74.2766,74.1042,74.1645,47383.0
2021-05-17 11:50:00,86.08,86.24,86.08,86.17,29945.0,74.1645,74.3024,74.1645,74.2421,29945.0
2021-05-17 12:00:00,86.16,86.34,86.15,86.21,29303.0,74.2335,74.3886,74.2249,74.2766,29303.0
2021-05-17 12:10:00,86.22,86.3,86.19,86.25,35896.0,74.2852,74.3541,74.2593,74.311,35896.0
2021-05-17 12:20:00,86.25,86.31,86.21,86.23,31095.0,74.311,74.3627,74.2766,74.2938,31095.0
2021-05-17 12:30:00,86.23,86.34,86.21,86.29,44130.0,74.2938,74.3886,74.2766,74.3455,44130.0
2021-05-17 12:40:00,86.3,86.4,86.3,86.31,24602.0,74.3541,74.4403,74.3541,74.3627,24602.0
2021-05-17 12:50:00,86.32,86.37,86.29,86.32,25221.0,74.3713,74.4144,74.3455,74.3713,25221.0
2021-05-17 13:00:00,86.33,86.34,86.23,86.28,73753.0,74.3799,74.3886,74.2938,74.3369,73753.0
2021-05-17 13:10:00,86.29,86.44,86.29,86.42,28155.0,74.3455,74.4747,74.3455,74.4575,28155.0
2021-05-17 13:20:00,86.4,86.45,86.35,86.35,24748.0,74.4403,74.4833,74.3972,74.3972,24748.0
2021-05-17 13:30:00,86.34,86.4,86.26,86.31,125369.0,74.3886,74.4403,74.3196,74.3627,125369.0
2021-05-17 13:40:00,86.3,86.38,86.22,86.32,70785.0,74.3541,74.423,74.2852,74.3713,70785.0
2021-05-17 13:50:00,86.34,86.37,86.23,86.27,32112.0,74.3886,74.4144,74.2938,74.3282,32112.0
2021-05-17 14:00:00,86.27,86.29,86.18,86.19,35581.0,74.3282,74.3455,74.2507,74.2593,35581.0
2021-05-17 14:10:00,86.19,86.2,86.14,86.19,34278.0,74.2593,74.2679,74.2162,74.2593,34278.0
2021-05-17 14:20:00,86.19,86.31,86.17,86.24,50305.0,74.2593,74.3627,74.2421,74.3024,50305.0
2021-05-17 14:30:00,86.25,86.26,86.16,86.21,37253.0,74.311,74.3196,74.2335,74.2766,37253.0
2021-05-17 14:40:00,86.2,86.29,86.2,86.26,40664.0,74.2679,74.3455,74.2679,74.3196,40664.0
2021-05-17 14:50:00,86.25,86.28,86.13,86.16,34430.0,74.311,74.3369,74.2076,74.2335,34430.0
2021-05-17 15:00:00,86.17,86.17,86.05,86.05,72174.0,74.2421,74.2421,74.1387,74.1387,72174.0
2021-05-17 15:10:00,86.06,86.15,85.98,86.03,68379.0,74.1473,74.2249,74.0784,74.1215,68379.0
2021-05-17 15:20:00,86.03,86.05,85.9,85.94,58607.0,74.1215,74.1387,74.0095,74.0439,58607.0
2021-05-17 15:30:00,85.95,85.95,85.71,85.74,101180.0,74.0525,74.0525,73.8458,73.8716,101180.0
2021-05-17 15:40:00,85.75,85.86,85.67,85.68,130138.0,73.8802,73.975,73.8113,73.8199,130138.0
2021-05-17 15:50:00,85.69,85.69,85.15,85.46,545988.0,73.8285,73.8285,73.3633,73.6304,545988.0
2021-05-18 09:30:00,85.95,85.95,85.32,85.65,96636.0,74.0525,74.0525,73.5098,73.7941,96636.0
2021-05-18 09:40:00,85.65,85.7,85.43,85.43,82912.0,73.7941,73.8372,73.6045,73.6045,82912.0
2021-05-18 09:50:00,85.42,85.55,85.16,85.18,49656.0,73.5959,73.7079,73.3719,73.3891,49656.0
2021-05-18 10:00:00,85.16,85.46,85.15,85.42,45832.0,73.3719,73.6304,73.3633,73.5959,45832.0
2021-05-18 10:10:00,85.42,85.82,85.34,85.77,89956.0,73.5959,73.9405,73.527,73.8975,89956.0
2021-05-18 10:20:00,85.75,85.77,85.58,85.61,47332.0,73.8802,73.8975,73.7338,73.7596,47332.0
2021-05-18 10:30:00,85.63,85.63,85.43,85.47,29665.0,73.7768,73.7768,73.6045,73.639,29665.0
2021-05-18 10:40:00,85.47,85.72,85.45,85.65,38692.0,73.639,73.8544,73.6218,73.7941,38692.0
2021-05-18 10:50:00,85.65,85.83,85.63,85.78,39299.0,73.7941,73.9492,73.7768,73.9061,39299.0
2021-05-18 11:00:00,85.78,85.83,85.68,85.69,34522.0,73.9061,73.9492,73.8199,73.8285,34522.0
2021-05-18 11:10:00,85.7,85.74,85.54,85.61,72458.0,73.8372,73.8716,73.6993,73.7596,72458.0
2021-05-18 11:20:00,85.6,85.71,85.58,85.67,28558.0,73.751,73.8458,73.7338,73.8113,28558.0
2021-05-18 11:30:00,85.68,85.84,85.64,85.77,30964.0,73.8199,73.9578,73.7855,73.8975,30964.0
2021-05-18 11:40:00,85.75,85.77,85.63,85.64,34374.0,73.8802,73.8975,73.7768,73.7855,34374.0
2021-05-18 11:50:00,85.64,85.68,85.59,85.64,25395.0,73.7855,73.8199,73.7424,73.7855,25395.0
2021-05-18 12:00:00,85.65,85.92,85.63,85.86,24313.0,73.7941,74.0267,73.7768,73.975,24313.0
2021-05-18 12:10:00,85.85,85.95,85.81,85.95,23072.0,73.9664,74.0525,73.9319,74.0525,23072.0
2021-05-18 12:20:00,85.95,86.01,85.91,85.94,24916.0,74.0525,74.1042,74.0181,74.0439,24916.0
2021-05-18 12:30:00,85.96,85.98,85.78,85.82,28305.0,74.0612,74.0784,73.9061,73.9405,28305.0
2021-05-18 12:40:00,85.8,85.88,85.79,85.87,19986.0,73.9233,73.9922,73.9147,73.9836,19986.0
2021-05-18 12:50:00,85.87,85.89,85.81,85.89,12221.0,73.9836,74.0008,73.9319,74.0008,12221.0
2021-05-18 13:00:00,85.88,85.9,85.76,85.78,28583.0,73.9922,74.0095,73.8888,73.9061,28583.0
2021-05-18 13:10:00,85.78,85.8,85.74,85.79,23953.0,73.9061,73.9233,73.8716,73.9147,23953.0
2021-05-18 13:20:00,85.78,85.89,85.78,85.83,21541.0,73.9061,74.0008,73.9061,73.9492,21541.0
2021-05-18 13:30:00,85.83,85.83,85.73,85.81,28381.0,73.9492,73.9492,73.863,73.9319,28381.0
2021-05-18 13:40:00,85.81,85.89,85.79,85.84,30466.0,73.9319,74.0008,73.9147,73.9578,30466.0
2021-05-18 13:50:00,85.84,85.98,85.84,85.94,77328.0,73.9578,74.0784,73.9578,74.0439,77328.0
2021-05-18 14:00:00,85.94,85.98,85.8,85.82,28441.0,74.0439,74.0784,73.9233,73.9405,28441.0
2021-05-18 14:10:00,85.82,85.83,85.71,85.72,27582.0,73.9405,73.9492,73.8458,73.8544,27582.0
2021-05-18 14:20:00,85.71,85.85,85.69,85.83,30199.0,73.8458,73.9664,73.8285,73.9492,30199.0
2021-05-18 14:30:00,85.83,85.98,85.82,85.94,30947.0,73.9492,74.0784,73.9405,74.0439,30947.0
2021-05-18 14:40:00,85.95,86.03,85.94,86.02,109680.0,74.0525,74.1215,74.0439,74.1129,109680.0
2021-05-18 14:50:00,86.02,86.07,85.93,86.01,38394.0,74.1129,74.1559,74.0353,74.1042,38394.0
2021-05-18 15:00:00,86.0,86.0,85.87,85.89,39585.0,74.0956,74.0956,73.9836,74.0008,39585.0
2021-05-18 15:10:00,85.88,85.91,85.8,85.91,71825.0,73.9922,74.0181,73.9233,74.0181,71825.0
2021-05-18 15:20:00,85.91,85.97,85.83,85.85,49786.0,74.0181,74.0698,73.9492,73.9664,49786.0
2021-05-18 15:30:00,85.84,85.97,85.81,85.95,80452.0,73.9578,74.0698,73.9319,74.0525,80452.0
2021-05-18 15:40:00,85.95,85.99,85.87,85.94,108439.0,74.0525,74.087,73.9836,74.0439,108439.0
2021-05-18 15:50:00,85.93,85.93,85.71,85.74,305947.0,74.0353,74.0353,73.8458,73.8716,305947.0
2021-05-19 09:30:00,85.57,85.78,85.07,85.24,58354.0,73.7251,73.9061,73.2944,73.4408,58354.0
2021-05-19 09:40:00,85.27,85.65,85.26,85.38,35350.0,73.4667,73.7941,73.4581,73.5614,35350.0
2021-05-19 09:50:00,85.38,85.71,85.3,85.64,40997.0,73.5614,73.8458,73.4925,73.7855,40997.0
2021-05-19 10:00:00,85.62,85.64,85.3,85.3,59488.0,73.7682,73.7855,73.4925,73.4925,59488.0
2021-05-19 10:10:00,85.3,85.37,85.03,85.07,31856.0,73.4925,73.5528,73.2599,73.2944,31856.0
2021-05-19 10:20:00,85.07,85.35,85.07,85.19,29197.0,73.2944,73.5356,73.2944,73.3977,29197.0
2021-05-19 10:30:00,85.18,85.49,85.14,85.14,46916.0,73.3891,73.6562,73.3547,73.3547,46916.0
2021-05-19 10:40:00,85.14,85.15,84.77,84.84,38091.0,73.3547,73.3633,73.0359,73.0962,38091.0
2021-05-19 10:50:00,84.85,85.09,84.85,84.93,27543.0,73.1048,73.3116,73.1048,73.1737,27543.0
2021-05-19 11:00:00,84.93,85.27,84.92,85.2,24335.0,73.1737,73.4667,73.1651,73.4064,24335.0
2021-05-19 11:10:00,85.21,85.25,85.11,85.23,17166.0,73.415,73.4494,73.3288,73.4322,17166.0
2021-05-19 11:20:00,85.23,85.34,85.13,85.28,14775.0,73.4322,73.527,73.3461,73.4753,14775.0
2021-05-19 11:30:00,85.29,85.29,85.08,85.09,8373.0,73.4839,73.4839,73.303,73.3116,8373.0
2021-05-19 11:40:00,85.08,85.09,84.94,84.98,14736.0,73.303,73.3116,73.1824,73.2168,14736.0
2021-05-19 11:50:00,84.97,85.14,84.96,85.14,16875.0,73.2082,73.3547,73.1996,73.3547,16875.0
2021-05-19 12:00:00,85.13,85.25,85.12,85.21,13665.0,73.3461,73.4494,73.3374,73.415,13665.0
2021-05-19 12:10:00,85.23,85.28,85.16,85.26,16602.0,73.4322,73.4753,73.3719,73.4581,16602.0
2021-05-19 12:20:00,85.26,85.33,85.23,85.27,18494.0,73.4581,73.5184,73.4322,73.4667,18494.0
2021-05-19 12:30:00,85.25,85.4,85.23,85.35,16970.0,73.4494,73.5787,73.4322,73.5356,16970.0
2021-05-19 12:40:00,85.36,85.45,85.32,85.44,12900.0,73.5442,73.6218,73.5098,73.6131,12900.0
2021-05-19 12:50:00,85.44,85.56,85.44,85.54,14039.0,73.6131,73.7165,73.6131,73.6993,14039.0
2021-05-19 13:00:00,85.55,85.6,85.48,85.57,35717.0,73.7079,73.751,73.6476,73.7251,35717.0
2021-05-19 13:10:00,85.58,85.69,85.57,85.63,23159.0,73.7338,73.8285,73.7251,73.7768,23159.0
2021-05-19 13:20:00,85.64,85.7,85.61,85.62,8821.0,73.7855,73.8372,73.7596,73.7682,8821.0
2021-05-19 13:30:00,85.63,85.64,85.51,85.56,11702.0,73.7768,73.7855,73.6735,73.7165,11702.0
2021-05-19 13:40:00,85.57,85.71,85.55,85.71,19743.0,73.7251,73.8458,73.7079,73.8458,19743.0
2021-05-19 13:50:00,85.73,85.79,85.7,85.71,27347.0,73.863,73.9147,73.8372,73.8458,27347.0
2021-05-19 14:00:00,85.71,85.8,85.53,85.68,41961.0,73.8458,73.9233,73.6907,73.8199,41961.0
2021-05-19 14:10:00,85.69,85.87,85.64,85.81,44704.0,73.8285,73.9836,73.7855,73.9319,44704.0
2021-05-19 14:20:00,85.82,86.08,85.82,85.86,34162.0,73.9405,74.1645,73.9405,73.975,34162.0
2021-05-19 14:30:00,85.86,85.95,85.62,85.67,40093.0,73.975,74.0525,73.7682,73.8113,40093.0
2021-05-19 14:40:00,85.65,85.72,85.61,85.7,73140.0,73.7941,73.8544,73.7596,73.8372,73140.0
2021-05-19 14:50:00,85.69,85.69,85.59,85.61,50983.0,73.8285,73.8285,73.7424,73.7596,50983.0
2021-05-19 15:00:00,85.59,85.64,85.5,85.63,21408.0,73.7424,73.7855,73.6648,73.7768,21408.0
2021-05-19 15:10:00,85.63,85.86,85.59,85.83,24221.0,73.7768,73.975,73.7424,73.9492,24221.0
2021-05-19 15:20:00,85.84,85.95,85.79,85.87,37866.0,73.9578,74.0525,73.9147,73.9836,37866.0
2021-05-19 15:30:00,85.88,85.88,85.69,85.8,33445.0,73.9922,73.9922,73.8285,73.9233,33445.0
2021-05-19 15:40:00,85.8,85.89,85.74,85.89,41384.0,73.9233,74.0008,73.8716,74.0008,41384.0
2021-05-19 15:50:00,85.9,86.06,85.84,85.93,260801.0,74.0095,74.1473,73.9578,74.0353,260801.0
2021-05-20 09:30:00,85.75,86.1,85.65,85.91,76921.0,73.8802,74.1818,73.7941,74.0181,76921.0
2021-05-20 09:40:00,85.95,86.21,85.83,86.2,38496.0,74.0525,74.2766,73.9492,74.2679,38496.0
2021-05-20 09:50:00,86.19,86.26,86.02,86.17,28038.0,74.2593,74.3196,74.1129,74.2421,28038.0
2021-05-20 10:00:00,86.13,86.27,86.07,86.22,14547.0,74.2076,74.3282,74.1559,74.2852,14547.0
2021-05-20 10:10:00,86.22,86.39,86.06,86.29,20259.0,74.2852,74.4316,74.1473,74.3455,20259.0
2021-05-20 10:20:00,86.3,86.35,86.26,86.3,15148.0,74.3541,74.3972,74.3196,74.3541,15148.0
2021-05-20 10:30:00,86.31,86.43,86.22,86.36,20936.0,74.3627,74.4661,74.2852,74.4058,20936.0
2021-05-20 10:40:00,86.37,86.39,86.23,86.37,14747.0,74.4144,74.4316,74.2938,74.4144,14747.0
2021-05-20 10:50:00,86.39,86.56,86.36,86.52,29999.0,74.4316,74.5781,74.4058,74.5436,29999.0
2021-05-20 11:00:00,86.53,86.53,86.29,86.37,19907.0,74.5523,74.5523,74.3455,74.4144,19907.0
2021-05-20 11:10:00,86.34,86.35,86.2,86.28,13547.0,74.3886,74.3972,74.2679,74.3369,13547.0
2021-05-20 11:20:00,86.28,86.41,86.28,86.41,8573.0,74.3369,74.4489,74.3369,74.4489,8573.0
2021-05-20 11:30:00,86.41,86.52,86.37,86.47,20601.0,74.4489,74.5436,74.4144,74.5006,20601.0
2021-05-20 11:40:00,86.46,86.65,86.46,86.62,39383.0,74.4919,74.6556,74.4919,74.6298,39383.0
2021-05-20 11:50:00,86.62,86.7,86.59,86.59,22010.0,74.6298,74.6987,74.604,74.604,22010.0
2021-05-20 12:00:00,86.59,86.7,86.57,86.63,15587.0,74.604,74.6987,74.5867,74.6384,15587.0
2021-05-20 12:10:00,86.65,86.68,86.56,86.56,15141.0,74.6556,74.6815,74.5781,74.5781,15141.0
2021-05-20 12:20:00,86.58,86.77,86.57,86.73,15860.0,74.5953,74.759,74.5867,74.7246,15860.0
2021-05-20 12:30:00,86.73,86.88,86.7,86.86,38535.0,74.7246,74.8538,74.6987,74.8366,38535.0
2021-05-20 12:40:00,86.86,86.9,86.76,86.82,13011.0,74.8366,74.871,74.7504,74.8021,13011.0
2021-05-20 12:50:00,86.81,86.9,86.8,86.9,15104.0,74.7935,74.871,74.7849,74.871,15104.0
2021-05-20 13:00:00,86.9,86.97,86.81,86.88,29250.0,74.871,74.9314,74.7935,74.8538,29250.0
2021-05-20 13:10:00,86.85,86.91,86.8,86.87,14725.0,74.828,74.8797,74.7849,74.8452,14725.0
2021-05-20 13:20:00,86.86,86.86,86.7,86.76,13099.0,74.8366,74.8366,74.6987,74.7504,13099.0
2021-05-20 13:30:00,86.75,86.81,86.72,86.78,8140.0,74.7418,74.7935,74.716,74.7677,8140.0
2021-05-20 13:40:00,86.79,86.82,86.71,86.81,17287.0,74.7763,74.8021,74.7073,74.7935,17287.0
2021-05-20 13:50:00,86.81,86.81,86.73,86.76,15346.0,74.7935,74.7935,74.7246,74.7504,15346.0
2021-05-20 14:00:00,86.76,86.77,86.65,86.66,17368.0,74.7504,74.759,74.6556,74.6643,17368.0
2021-05-20 14:10:00,86.66,86.69,86.61,86.61,14467.0,74.6643,74.6901,74.6212,74.6212,14467.0
2021-05-20 14:20:00,86.58,86.64,86.53,86.62,13017.0,74.5953,74.647,74.5523,74.6298,13017.0
2021-05-20 14:30:00,86.63,86.63,86.59,86.61,17705.0,74.6384,74.6384,74.604,74.6212,17705.0
2021-05-20 14:40:00,86.6,86.61,86.5,86.53,22262.0,74.6126,74.6212,74.5264,74.5523,22262.0
2021-05-20 14:50:00,86.52,86.53,86.4,86.43,16145.0,74.5436,74.5523,74.4403,74.4661,16145.0
2021-05-20 15:00:00,86.41,86.41,86.27,86.31,13208.0,74.4489,74.4489,74.3282,74.3627,13208.0
2021-05-20 15:10:00,86.32,86.5,86.31,86.48,16615.0,74.3713,74.5264,74.3627,74.5092,16615.0
2021-05-20 15:20:00,86.48,86.64,86.48,86.57,52491.0,74.5092,74.647,74.5092,74.5867,52491.0
2021-05-20 15:30:00,86.55,86.64,86.51,86.6,34894.0,74.5695,74.647,74.535,74.6126,34894.0
2021-05-20 15:40:00,86.59,86.62,86.39,86.4,44711.0,74.604,74.6298,74.4316,74.4403,44711.0
2021-05-20 15:50:00,86.4,86.48,86.17,86.25,281195.0,74.4403,74.5092,74.2421,74.311,281195.0
2021-05-21 09:30:00,86.52,86.87,86.38,86.74,127111.0,74.5436,74.8452,74.423,74.7332,127111.0
2021-05-21 09:40:00,86.76,86.76,86.36,86.39,26656.0,74.7504,74.7504,74.4058,74.4316,26656.0
2021-05-21 09:50:00,86.37,86.64,86.29,86.45,21346.0,74.4144,74.647,74.3455,74.4833,21346.0
2021-05-21 10:00:00,86.44,86.45,86.26,86.29,40382.0,74.4747,74.4833,74.3196,74.3455,40382.0
2021-05-21 10:10:00,86.3,86.61,86.27,86.54,25722.0,74.3541,74.6212,74.3282,74.5609,25722.0
2021-05-21 10:20:00,86.54,86.62,86.44,86.55,20785.0,74.5609,74.6298,74.4747,74.5695,20785.0
2021-05-21 10:30:00,86.52,86.54,86.36,86.48,31853.0,74.5436,74.5609,74.4058,74.5092,31853.0
2021-05-21 10:40:00,86.5,86.6,86.48,86.6,16112.0,74.5264,74.6126,74.5092,74.6126,16112.0
2021-05-21 10:50:00,86.59,86.59,86.41,86.43,24574.0,74.604,74.604,74.4489,74.4661,24574.0
2021-05-21 11:00:00,86.46,86.62,86.44,86.54,16623.0,74.4919,74.6298,74.4747,74.5609,16623.0
2021-05-21 11:10:00,86.54,86.62,86.5,86.6,10950.0,74.5609,74.6298,74.5264,74.6126,10950.0
2021-05-21 11:20:00,86.6,86.65,86.44,86.44,18764.0,74.6126,74.6556,74.4747,74.4747,18764.0
2021-05-21 11:30:00,86.44,86.6,86.44,86.52,18431.0,74.4747,74.6126,74.4747,74.5436,18431.0
2021-05-21 11:40:00,86.51,86.54,86.44,86.52,18484.0,74.535,74.5609,74.4747,74.5436,18484.0
2021-05-21 11:50:00,86.53,86.59,86.48,86.51,18500.0,74.5523,74.604,74.5092,74.535,18500.0
2021-05-21 12:00:00,86.49,86.51,86.27,86.27,17072.0,74.5178,74.535,74.3282,74.3282,17072.0
2021-05-21 12:10:00,86.29,86.48,86.28,86.46,21692.0,74.3455,74.5092,74.3369,74.4919,21692.0
2021-05-21 12:20:00,86.45,86.45,86.31,86.36,8691.0,74.4833,74.4833,74.3627,74.4058,8691.0
2021-05-21 12:30:00,86.34,86.38,86.29,86.31,12748.0,74.3886,74.423,74.3455,74.3627,12748.0
2021-05-21 12:40:00,86.31,86.38,86.26,86.29,15725.0,74.3627,74.423,74.3196,74.3455,15725.0
2021-05-21 12:50:00,86.29,86.3,86.2,86.29,29393.0,74.3455,74.3541,74.2679,74.3455,29393.0
2021-05-21 13:00:00,86.29,86.38,86.28,86.38,11628.0,74.3455,74.423,74.3369,74.423,11628.0
2021-05-21 13:10:00,86.37,86.37,86.33,86.34,8665.0,74.4144,74.4144,74.3799,74.3886,8665.0
2021-05-21 13:20:00,86.34,86.39,86.29,86.38,11833.0,74.3886,74.4316,74.3455,74.423,11833.0
2021-05-21 13:30:00,86.38,86.41,86.35,86.38,12644.0,74.423,74.4489,74.3972,74.423,12644.0
2021-05-21 13:40:00,86.37,86.41,86.33,86.41,11604.0,74.4144,74.4489,74.3799,74.4489,11604.0
2021-05-21 13:50:00,86.41,86.41,86.33,86.39,14824.0,74.4489,74.4489,74.3799,74.4316,14824.0
2021-05-21 14:00:00,86.38,86.43,86.3,86.4,17628.0,74.423,74.4661,74.3541,74.4403,17628.0
2021-05-21 14:10:00,86.4,86.42,86.37,86.38,9293.0,74.4403,74.4575,74.4144,74.423,9293.0
2021-05-21 14:20:00,86.38,86.4,86.33,86.34,10019.0,74.423,74.4403,74.3799,74.3886,10019.0
2021-05-21 14:30:00,86.35,86.39,86.31,86.34,17112.0,74.3972,74.4316,74.3627,74.3886,17112.0
2021-05-21 14:40:00,86.32,86.41,86.31,86.4,14842.0,74.3713,74.4489,74.3627,74.4403,14842.0
2021-05-21 14:50:00,86.41,86.51,86.39,86.48,16990.0,74.4489,74.535,74.4316,74.5092,16990.0
2021-05-21 15:00:00,86.48,86.51,86.42,86.51,13153.0,74.5092,74.535,74.4575,74.535,13153.0
2021-05-21 15:10:00,86.48,86.55,86.48,86.5,27533.0,74.5092,74.5695,74.5092,74.5264,27533.0
2021-05-21 15:20:00,86.51,86.64,86.5,86.61,27778.0,74.535,74.647,74.5264,74.6212,27778.0
2021-05-21 15:30:00,86.6,86.6,86.51,86.52,35220.0,74.6126,74.6126,74.535,74.5436,35220.0
2021-05-21 15:40:00,86.52,86.58,86.43,86.58,37227.0,74.5436,74.5953,74.4661,74.5953,37227.0
2021-05-21 15:50:00,86.58,86.69,86.57,86.65,164440.0,74.5953,74.6901,74.5867,74.6556,164440.0
2021-05-24 09:30:00,87.01,87.12,86.74,86.88,53842.0,74.9658,75.0606,74.7332,74.8538,53842.0
2021-05-24 09:40:00,86.91,86.93,86.6,86.67,22486.0,74.8797,74.8969,74.6126,74.6729,22486.0
2021-05-24 09:50:00,86.67,86.67,86.44,86.54,16144.0,74.6729,74.6729,74.4747,74.5609,16144.0
2021-05-24 10:00:00,86.57,86.7,86.47,86.55,23315.0,74.5867,74.6987,74.5006,74.5695,23315.0
2021-05-24 10:10:00,86.54,86.77,86.46,86.75,16183.0,74.5609,74.759,74.4919,74.7418,16183.0
2021-05-24 10:20:00,86.74,86.82,86.67,86.74,12772.0,74.7332,74.8021,74.6729,74.7332,12772.0
2021-05-24 10:30:00,86.74,86.86,86.72,86.74,18584.0,74.7332,74.8366,74.716,74.7332,18584.0
2021-05-24 10:40:00,86.75,87.0,86.74,87.0,17550.0,74.7418,74.9572,74.7332,74.9572,17550.0
2021-05-24 10:50:00,87.01,87.01,86.87,87.0,15775.0,74.9658,74.9658,74.8452,74.9572,15775.0
2021-05-24 11:00:00,86.92,86.97,86.79,86.81,14706.0,74.8883,74.9314,74.7763,74.7935,14706.0
2021-05-24 11:10:00,86.81,86.82,86.69,86.74,11284.0,74.7935,74.8021,74.6901,74.7332,11284.0
2021-05-24 11:20:00,86.74,86.8,86.72,86.76,14196.0,74.7332,74.7849,74.716,74.7504,14196.0
2021-05-24 11:30:00,86.77,86.81,86.7,86.73,14476.0,74.759,74.7935,74.6987,74.7246,14476.0
2021-05-24 11:40:00,86.74,86.82,86.67,86.67,10029.0,74.7332,74.8021,74.6729,74.6729,10029.0
2021-05-24 11:50:00,86.67,86.73,86.63,86.68,9526.0,74.6729,74.7246,74.6384,74.6815,9526.0
2021-05-24 12:00:00,86.7,86.84,86.67,86.81,10344.0,74.6987,74.8193,74.6729,74.7935,10344.0
2021-05-24 12:10:00,86.84,86.85,86.77,86.77,10985.0,74.8193,74.828,74.759,74.759,10985.0
2021-05-24 12:20:00,86.77,86.82,86.76,86.82,10024.0,74.759,74.8021,74.7504,74.8021,10024.0
2021-05-24 12:30:00,86.82,86.88,86.82,86.88,12972.0,74.8021,74.8538,74.8021,74.8538,12972.0
2021-05-24 12:40:00,86.87,86.94,86.86,86.91,23166.0,74.8452,74.9055,74.8366,74.8797,23166.0
2021-05-24 12:50:00,86.91,86.96,86.88,86.95,13566.0,74.8797,74.9227,74.8538,74.9141,13566.0
2021-05-24 13:00:00,86.95,86.95,86.83,86.85,20088.0,74.9141,74.9141,74.8107,74.828,20088.0
2021-05-24 13:10:00,86.86,86.86,86.8,86.85,9858.0,74.8366,74.8366,74.7849,74.828,9858.0
2021-05-24 13:20:00,86.84,86.86,86.79,86.81,8902.0,74.8193,74.8366,74.7763,74.7935,8902.0
2021-05-24 13:30:00,86.81,86.92,86.81,86.84,20540.0,74.7935,74.8883,74.7935,74.8193,20540.0
2021-05-24 13:40:00,86.85,86.88,86.8,86.85,20125.0,74.828,74.8538,74.7849,74.828,20125.0
2021-05-24 13:50:00,86.85,86.87,86.8,86.87,8478.0,74.828,74.8452,74.7849,74.8452,8478.0
2021-05-24 14:00:00,86.86,86.9,86.84,86.88,19290.0,74.8366,74.871,74.8193,74.8538,19290.0
2021-05-24 14:10:00,86.88,86.96,86.88,86.94,21016.0,74.8538,74.9227,74.8538,74.9055,21016.0
2021-05-24 14:20:00,86.94,86.95,86.86,86.86,15142.0,74.9055,74.9141,74.8366,74.8366,15142.0
2021-05-24 14:30:00,86.86,86.89,86.78,86.8,22431.0,74.8366,74.8624,74.7677,74.7849,22431.0
2021-05-24 14:40:00,86.8,86.85,86.78,86.82,19308.0,74.7849,74.828,74.7677,74.8021,19308.0
2021-05-24 14:50:00,86.82,86.84,86.74,86.75,18979.0,74.8021,74.8193,74.7332,74.7418,18979.0
2021-05-24 15:00:00,86.75,86.75,86.68,86.72,11208.0,74.7418,74.7418,74.6815,74.716,11208.0
2021-05-24 15:10:00,86.73,86.82,86.71,86.81,20888.0,74.7246,74.8021,74.7073,74.7935,20888.0
2021-05-24 15:20:00,86.81,86.81,86.73,86.76,15439.0,74.7935,74.7935,74.7246,74.7504,15439.0
2021-05-24 15:30:00,86.77,86.83,86.72,86.73,29279.0,74.759,74.8107,74.716,74.7246,29279.0
2021-05-24 15:40:00,86.73,86.84,86.71,86.84,43264.0,74.7246,74.8193,74.7073,74.8193,43264.0
2021-05-24 15:50:00,86.85,86.9,86.55,86.57,122134.0,74.828,74.871,74.5695,74.5867,122134.0
2021-05-25 09:30:00,86.65,86.77,85.87,85.88,77508.0,74.6556,74.759,73.9836,73.9922,77508.0
2021-05-25 09:40:00,85.89,85.93,85.59,85.65,43777.0,74.0008,74.0353,73.7424,73.7941,43777.0
2021-05-25 09:50:00,85.67,86.03,85.61,85.97,35980.0,73.8113,74.1215,73.7596,74.0698,35980.0
2021-05-25 10:00:00,85.99,86.06,85.84,85.96,28450.0,74.087,74.1473,73.9578,74.0612,28450.0
2021-05-25 10:10:00,85.95,85.96,85.81,85.83,30609.0,74.0525,74.0612,73.9319,73.9492,30609.0
2021-05-25 10:20:00,85.8,85.88,85.73,85.85,22073.0,73.9233,73.9922,73.863,73.9664,22073.0
2021-05-25 10:30:00,85.85,85.92,85.69,85.77,35874.0,73.9664,74.0267,73.8285,73.8975,35874.0
2021-05-25 10:40:00,85.73,85.77,85.68,85.73,23151.0,73.863,73.8975,73.8199,73.863,23151.0
2021-05-25 10:50:00,85.72,85.77,85.63,85.76,24768.0,73.8544,73.8975,73.7768,73.8888,24768.0
2021-05-25 11:00:00,85.75,86.06,85.74,86.02,21198.0,73.8802,74.1473,73.8716,74.1129,21198.0
2021-05-25 11:10:00,86.03,86.19,86.03,86.19,32852.0,74.1215,74.2593,74.1215,74.2593,32852.0
2021-05-25 11:20:00,86.16,86.17,86.05,86.12,19670.0,74.2335,74.2421,74.1387,74.199,19670.0
2021-05-25 11:30:00,86.09,86.14,86.03,86.09,21235.0,74.1732,74.2162,74.1215,74.1732,21235.0
2021-05-25 11:40:00,86.09,86.13,85.98,85.98,19185.0,74.1732,74.2076,74.0784,74.0784,19185.0
2021-05-25 11:50:00,86.0,86.09,86.0,86.05,15334.0,74.0956,74.1732,74.0956,74.1387,15334.0
2021-05-25 12:00:00,86.05,86.15,86.04,86.11,21714.0,74.1387,74.2249,74.1301,74.1904,21714.0
2021-05-25 12:10:00,86.13,86.22,86.11,86.22,16229.0,74.2076,74.2852,74.1904,74.2852,16229.0
2021-05-25 12:20:00,86.22,86.22,86.1,86.11,16200.0,74.2852,74.2852,74.1818,74.1904,16200.0
2021-05-25 12:30:00,86.12,86.14,86.07,86.11,11113.0,74.199,74.2162,74.1559,74.1904,11113.0
2021-05-25 12:40:00,86.11,86.26,86.09,86.22,39740.0,74.1904,74.3196,74.1732,74.2852,39740.0
2021-05-25 12:50:00,86.22,86.28,86.17,86.27,12816.0,74.2852,74.3369,74.2421,74.3282,12816.0
2021-05-25 13:00:00,86.25,86.26,86.09,86.09,53651.0,74.311,74.3196,74.1732,74.1732,53651.0
2021-05-25 13:10:00,86.08,86.15,86.07,86.07,16831.0,74.1645,74.2249,74.1559,74.1559,16831.0
2021-05-25 13:20:00,86.07,86.14,86.06,86.13,13469.0,74.1559,74.2162,74.1473,74.2076,13469.0
2021-05-25 13:30:00,86.14,86.14,86.01,86.02,15968.0,74.2162,74.2162,74.1042,74.1129,15968.0
2021-05-25 13:40:00,86.04,86.06,85.93,85.95,10590.0,74.1301,74.1473,74.0353,74.0525,10590.0
2021-05-25 13:50:00,85.95,85.96,85.89,85.9,11108.0,74.0525,74.0612,74.0008,74.0095,11108.0
2021-05-25 14:00:00,85.9,85.95,85.83,85.85,16789.0,74.0095,74.0525,73.9492,73.9664,16789.0
2021-05-25 14:10:00,85.84,85.86,85.72,85.73,17289.0,73.9578,73.975,73.8544,73.863,17289.0
2021-05-25 14:20:00,85.73,85.73,85.66,85.7,11548.0,73.863,73.863,73.8027,73.8372,11548.0
2021-05-25 14:30:00,85.7,85.79,85.69,85.76,21717.0,73.8372,73.9147,73.8285,73.8888,21717.0
2021-05-25 14:40:00,85.75,85.79,85.74,85.78,17985.0,73.8802,73.9147,73.8716,73.9061,17985.0
2021-05-25 14:50:00,85.78,85.85,85.78,85.81,15466.0,73.9061,73.9664,73.9061,73.9319,15466.0
2021-05-25 15:00:00,85.81,85.82,85.71,85.72,12587.0,73.9319,73.9405,73.8458,73.8544,12587.0
2021-05-25 15:10:00,85.73,85.78,85.72,85.75,18615.0,73.863,73.9061,73.8544,73.8802,18615.0
2021-05-25 15:20:00,85.76,85.95,85.76,85.89,23676.0,73.8888,74.0525,73.8888,74.0008,23676.0
2021-05-25 15:30:00,85.91,85.96,85.87,85.92,29373.0,74.0181,74.0612,73.9836,74.0267,29373.0
2021-05-25 15:40:00,85.95,86.04,85.9,85.9,46947.0,74.0525,74.1301,74.0095,74.0095,46947.0
2021-05-25 15:50:00,85.91,85.96,85.82,85.94,140184.0,74.0181,74.0612,73.9405,74.0439,140184.0
2021-05-26 09:30:00,86.1,86.11,85.73,85.97,147258.0,74.1818,74.1904,73.863,74.0698,147258.0
2021-05-26 09:40:00,85.97,86.2,85.59,85.71,83101.0,74.0698,74.2679,73.7424,73.8458,83101.0
2021-05-26 09:50:00,85.71,85.82,85.57,85.62,21862.0,73.8458,73.9405,73.7251,73.7682,21862.0
2021-05-26 10:00:00,85.68,85.78,85.63,85.7,20248.0,73.8199,73.9061,73.7768,73.8372,20248.0
2021-05-26 10:10:00,85.69,85.77,85.6,85.77,25307.0,73.8285,73.8975,73.751,73.8975,25307.0
2021-05-26 10:20:00,85.76,85.79,85.63,85.64,23225.0,73.8888,73.9147,73.7768,73.7855,23225.0
2021-05-26 10:30:00,85.64,85.88,85.62,85.84,23232.0,73.7855,73.9922,73.7682,73.9578,23232.0
2021-05-26 10:40:00,85.83,85.92,85.8,85.83,18795.0,73.9492,74.0267,73.9233,73.9492,18795.0
2021-05-26 10:50:00,85.84,85.87,85.7,85.82,20064.0,73.9578,73.9836,73.8372,73.9405,20064.0
2021-05-26 11:00:00,85.84,85.98,85.83,85.9,18430.0,73.9578,74.0784,73.9492,74.0095,18430.0
2021-05-26 11:10:00,85.89,85.92,85.84,85.88,21326.0,74.0008,74.0267,73.9578,73.9922,21326.0
2021-05-26 11:20:00,85.88,85.97,85.85,85.95,19439.0,73.9922,74.0698,73.9664,74.0525,19439.0
2021-05-26 11:30:00,85.95,85.99,85.9,85.92,17281.0,74.0525,74.087,74.0095,74.0267,17281.0
2021-05-26 11:40:00,85.91,85.99,85.88,85.93,29697.0,74.0181,74.087,73.9922,74.0353,29697.0
2021-05-26 11:50:00,85.93,85.95,85.84,85.87,15804.0,74.0353,74.0525,73.9578,73.9836,15804.0
2021-05-26 12:00:00,85.86,85.89,85.82,85.88,14062.0,73.975,74.0008,73.9405,73.9922,14062.0
2021-05-26 12:10:00,85.88,85.89,85.82,85.86,11431.0,73.9922,74.0008,73.9405,73.975,11431.0
2021-05-26 12:20:00,85.85,85.89,85.79,85.8,17118.0,73.9664,74.0008,73.9147,73.9233,17118.0
2021-05-26 12:30:00,85.8,85.86,85.78,85.84,14890.0,73.9233,73.975,73.9061,73.9578,14890.0
2021-05-26 12:40:00,85.84,85.96,85.84,85.92,30716.0,73.9578,74.0612,73.9578,74.0267,30716.0
2021-05-26 12:50:00,85.92,85.92,85.86,85.89,20522.0,74.0267,74.0267,73.975,74.0008,20522.0
2021-05-26 13:00:00,85.88,85.93,85.88,85.91,17483.0,73.9922,74.0353,73.9922,74.0181,17483.0
2021-05-26 13:10:00,85.92,85.93,85.82,85.83,14019.0,74.0267,74.0353,73.9405,73.9492,14019.0
2021-05-26 13:20:00,85.83,85.88,85.8,85.81,18258.0,73.9492,73.9922,73.9233,73.9319,18258.0
2021-05-26 13:30:00,85.81,85.83,85.78,85.82,14348.0,73.9319,73.9492,73.9061,73.9405,14348.0
2021-05-26 13:40:00,85.81,85.82,85.67,85.68,24861.0,73.9319,73.9405,73.8113,73.8199,24861.0
2021-05-26 13:50:00,85.68,85.78,85.67,85.71,17342.0,73.8199,73.9061,73.8113,73.8458,17342.0
2021-05-26 14:00:00,85.71,85.86,85.69,85.85,23539.0,73.8458,73.975,73.8285,73.9664,23539.0
2021-05-26 14:10:00,85.86,85.86,85.81,85.83,32580.0,73.975,73.975,73.9319,73.9492,32580.0
2021-05-26 14:20:00,85.83,85.88,85.83,85.86,16119.0,73.9492,73.9922,73.9492,73.975,16119.0
2021-05-26 14:30:00,85.86,85.86,85.74,85.74,10020.0,73.975,73.975,73.8716,73.8716,10020.0
2021-05-26 14:40:00,85.75,85.78,85.72,85.74,8303.0,73.8802,73.9061,73.8544,73.8716,8303.0
2021-05-26 14:50:00,85.74,85.76,85.69,85.7,24634.0,73.8716,73.8888,73.8285,73.8372,24634.0
2021-05-26 15:00:00,85.71,85.77,85.71,85.73,12308.0,73.8458,73.8975,73.8458,73.863,12308.0
2021-05-26 15:10:00,85.71,85.72,85.66,85.72,19314.0,73.8458,73.8544,73.8027,73.8544,19314.0
2021-05-26 15:20:00,85.72,85.72,85.58,85.62,20494.0,73.8544,73.8544,73.7338,73.7682,20494.0
2021-05-26 15:30:00,85.62,85.73,85.58,85.72,31234.0,73.7682,73.863,73.7338,73.8544,31234.0
2021-05-26 15:40:00,85.72,85.75,85.65,85.74,55372.0,73.8544,73.8802,73.7941,73.8716,55372.0
2021-05-26 15:50:00,85.74,85.78,85.65,85.76,110266.0,73.8716,73.9061,73.7941,73.8888,110266.0
2021-05-27 09:30:00,85.92,85.96,85.52,85.65,62900.0,74.0267,74.0612,73.6821,73.7941,62900.0
2021-05-27 09:40:00,85.65,85.9,85.64,85.86,47260.0,73.7941,74.0095,73.7855,73.975,47260.0
2021-05-27 09:50:00,85.86,85.88,85.64,85.7,27015.0,73.975,73.9922,73.7855,73.8372,27015.0
2021-05-27 10:00:00,85.7,85.77,85.65,85.7,19715.0,73.8372,73.8975,73.7941,73.8372,19715.0
2021-05-27 10:10:00,85.72,85.78,85.6,85.64,19038.0,73.8544,73.9061,73.751,73.7855,19038.0
2021-05-27 10:20:00,85.64,85.68,85.56,85.64,12208.0,73.7855,73.8199,73.7165,73.7855,12208.0
2021-05-27 10:30:00,85.62,85.65,85.52,85.6,14133.0,73.7682,73.7941,73.6821,73.751,14133.0
2021-05-27 10:40:00,85.6,85.7,85.55,85.6,16956.0,73.751,73.8372,73.7079,73.751,16956.0
2021-05-27 10:50:00,85.62,85.71,85.58,85.64,18708.0,73.7682,73.8458,73.7338,73.7855,18708.0
2021-05-27 11:00:00,85.65,85.66,85.54,85.55,23801.0,73.7941,73.8027,73.6993,73.7079,23801.0
2021-05-27 11:10:00,85.55,85.63,85.52,85.63,31592.0,73.7079,73.7768,73.6821,73.7768,31592.0
2021-05-27 11:20:00,85.62,85.67,85.56,85.64,22319.0,73.7682,73.8113,73.7165,73.7855,22319.0
2021-05-27 11:30:00,85.64,85.82,85.64,85.73,45164.0,73.7855,73.9405,73.7855,73.863,45164.0
2021-05-27 11:40:00,85.73,85.79,85.69,85.73,18846.0,73.863,73.9147,73.8285,73.863,18846.0
2021-05-27 11:50:00,85.72,85.78,85.67,85.78,21610.0,73.8544,73.9061,73.8113,73.9061,21610.0
2021-05-27 12:00:00,85.77,85.82,85.74,85.82,18336.0,73.8975,73.9405,73.8716,73.9405,18336.0
2021-05-27 12:10:00,85.83,85.91,85.83,85.9,22348.0,73.9492,74.0181,73.9492,74.0095,22348.0
2021-05-27 12:20:00,85.89,85.9,85.76,85.79,18362.0,74.0008,74.0095,73.8888,73.9147,18362.0
2021-05-27 12:30:00,85.8,85.85,85.79,85.79,19627.0,73.9233,73.9664,73.9147,73.9147,19627.0
2021-05-27 12:40:00,85.78,85.79,85.74,85.76,10939.0,73.9061,73.9147,73.8716,73.8888,10939.0
2021-05-27 12:50:00,85.77,85.78,85.69,85.69,16305.0,73.8975,73.9061,73.8285,73.8285,16305.0
2021-05-27 13:00:00,85.7,85.71,85.65,85.69,5860.0,73.8372,73.8458,73.7941,73.8285,5860.0
2021-05-27 13:10:00,85.69,85.8,85.68,85.79,9011.0,73.8285,73.9233,73.8199,73.9147,9011.0
2021-05-27 13:20:00,85.79,85.83,85.77,85.78,17290.0,73.9147,73.9492,73.8975,73.9061,17290.0
2021-05-27 13:30:00,85.79,85.82,85.73,85.79,23113.0,73.9147,73.9405,73.863,73.9147,23113.0
2021-05-27 13:40:00,85.79,85.84,85.77,85.78,14160.0,73.9147,73.9578,73.8975,73.9061,14160.0
2021-05-27 13:50:00,85.77,85.81,85.74,85.79,15202.0,73.8975,73.9319,73.8716,73.9147,15202.0
2021-05-27 14:00:00,85.79,85.84,85.76,85.83,18261.0,73.9147,73.9578,73.8888,73.9492,18261.0
2021-05-27 14:10:00,85.83,85.86,85.78,85.8,65562.0,73.9492,73.975,73.9061,73.9233,65562.0
2021-05-27 14:20:00,85.8,85.8,85.73,85.75,29215.0,73.9233,73.9233,73.863,73.8802,29215.0
2021-05-27 14:30:00,85.74,85.75,85.69,85.7,18444.0,73.8716,73.8802,73.8285,73.8372,18444.0
2021-05-27 14:40:00,85.7,85.79,85.7,85.76,27507.0,73.8372,73.9147,73.8372,73.8888,27507.0
2021-05-27 14:50:00,85.76,85.77,85.7,85.74,20895.0,73.8888,73.8975,73.8372,73.8716,20895.0
2021-05-27 15:00:00,85.73,85.75,85.65,85.71,36068.0,73.863,73.8802,73.7941,73.8458,36068.0
2021-05-27 15:10:00,85.71,85.77,85.7,85.77,24018.0,73.8458,73.8975,73.8372,73.8975,24018.0
2021-05-27 15:20:00,85.76,85.8,85.7,85.72,50887.0,73.8888,73.9233,73.8372,73.8544,50887.0
2021-05-27 15:30:00,85.71,85.76,85.65,85.7,68296.0,73.8458,73.8888,73.7941,73.8372,68296.0
2021-05-27 15:40:00,85.7,85.71,85.55,85.62,75767.0,73.8372,73.8458,73.7079,73.7682,75767.0
2021-05-27 15:50:00,85.61,85.72,85.48,85.55,378333.0,73.7596,73.8544,73.6476,73.7079,378333.0
2021-05-28 09:30:00,86.0,86.42,85.97,86.11,88929.0,74.0956,74.4575,74.0698,74.1904,88929.0
2021-05-28 09:40:00,86.13,86.16,85.99,85.99,29817.0,74.2076,74.2335,74.087,74.087,29817.0
2021-05-28 09:50:00,85.96,86.08,85.81,86.03,35467.0,74.0612,74.1645,73.9319,74.1215,35467.0
2021-05-28 10:00:00,86.01,86.19,86.01,86.06,20705.0,74.1042,74.2593,74.1042,74.1473,20705.0
2021-05-28 10:10:00,86.03,86.05,85.95,85.97,17351.0,74.1215,74.1387,74.0525,74.0698,17351.0
2021-05-28 10:20:00,85.98,86.01,85.86,86.0,20221.0,74.0784,74.1042,73.975,74.0956,20221.0
2021-05-28 10:30:00,86.0,86.02,85.9,85.91,6390.0,74.0956,74.1129,74.0095,74.0181,6390.0
2021-05-28 10:40:00,85.93,86.04,85.88,86.04,91288.0,74.0353,74.1301,73.9922,74.1301,91288.0
2021-05-28 10:50:00,86.04,86.09,85.96,86.04,17494.0,74.1301,74.1732,74.0612,74.1301,17494.0
2021-05-28 11:00:00,86.05,86.05,85.93,85.97,14067.0,74.1387,74.1387,74.0353,74.0698,14067.0
2021-05-28 11:10:00,85.97,85.97,85.87,85.94,12211.0,74.0698,74.0698,73.9836,74.0439,12211.0
2021-05-28 11:20:00,85.94,86.03,85.88,86.03,17066.0,74.0439,74.1215,73.9922,74.1215,17066.0
2021-05-28 11:30:00,86.04,86.08,85.99,86.06,11506.0,74.1301,74.1645,74.087,74.1473,11506.0
2021-05-28 11:40:00,86.05,86.1,86.0,86.0,11520.0,74.1387,74.1818,74.0956,74.0956,11520.0
2021-05-28 11:50:00,85.99,86.05,85.97,86.02,8997.0,74.087,74.1387,74.0698,74.1129,8997.0
2021-05-28 12:00:00,85.99,86.05,85.93,86.02,14716.0,74.087,74.1387,74.0353,74.1129,14716.0
2021-05-28 12:10:00,86.02,86.09,86.01,86.05,14922.0,74.1129,74.1732,74.1042,74.1387,14922.0
2021-05-28 12:20:00,86.05,86.07,86.02,86.06,12409.0,74.1387,74.1559,74.1129,74.1473,12409.0
2021-05-28 12:30:00,86.06,86.08,86.02,86.03,15883.0,74.1473,74.1645,74.1129,74.1215,15883.0
2021-05-28 12:40:00,86.04,86.05,85.88,85.89,23099.0,74.1301,74.1387,73.9922,74.0008,23099.0
2021-05-28 12:50:00,85.89,85.91,85.86,85.88,23823.0,74.0008,74.0181,73.975,73.9922,23823.0
2021-05-28 13:00:00,85.88,85.88,85.83,85.86,15519.0,73.9922,73.9922,73.9492,73.975,15519.0
2021-05-28 13:10:00,85.86,85.96,85.84,85.96,20051.0,73.975,74.0612,73.9578,74.0612,20051.0
2021-05-28 13:20:00,85.95,86.01,85.93,86.0,16832.0,74.0525,74.1042,74.0353,74.0956,16832.0
2021-05-28 13:30:00,85.98,85.99,85.91,85.94,22573.0,74.0784,74.087,74.0181,74.0439,22573.0
2021-05-28 13:40:00,85.94,85.98,85.86,85.89,17884.0,74.0439,74.0784,73.975,74.0008,17884.0
2021-05-28 13:50:00,85.89,85.91,85.81,85.9,13717.0,74.0008,74.0181,73.9319,74.0095,13717.0
2021-05-28 14:00:00,85.9,85.98,85.87,85.97,17135.0,74.0095,74.0784,73.9836,74.0698,17135.0
2021-05-28 14:10:00,85.97,86.08,85.97,86.07,24598.0,74.0698,74.1645,74.0698,74.1559,24598.0
2021-05-28 14:20:00,86.07,86.12,86.05,86.09,20216.0,74.1559,74.199,74.1387,74.1732,20216.0
2021-05-28 14:30:00,86.1,86.11,86.05,86.09,16331.0,74.1818,74.1904,74.1387,74.1732,16331.0
2021-05-28 14:40:00,86.08,86.12,86.07,86.12,22108.0,74.1645,74.199,74.1559,74.199,22108.0
2021-05-28 14:50:00,86.12,86.14,86.04,86.05,92638.0,74.199,74.2162,74.1301,74.1387,92638.0
2021-05-28 15:00:00,86.05,86.1,86.03,86.05,21692.0,74.1387,74.1818,74.1215,74.1387,21692.0
2021-05-28 15:10:00,86.04,86.07,86.0,86.02,31459.0,74.1301,74.1559,74.0956,74.1129,31459.0
2021-05-28 15:20:00,86.02,86.09,86.01,86.08,20511.0,74.1129,74.1732,74.1042,74.1645,20511.0
2021-05-28 15:30:00,86.07,86.07,85.98,85.99,42573.0,74.1559,74.1559,74.0784,74.087,42573.0
2021-05-28 15:40:00,85.98,86.22,85.98,86.21,48642.0,74.0784,74.2852,74.0784,74.2766,48642.0
2021-05-28 15:50:00,86.21,86.25,86.0,86.01,289994.0,74.2766,74.311,74.0956,74.1042,289994.0
2021-06-01 09:30:00,85.96,86.26,85.65,85.9,71063.0,74.0612,74.3196,73.7941,74.0095,71063.0
2021-06-01 09:40:00,85.91,85.91,85.5,85.51,32021.0,74.0181,74.0181,73.6648,73.6735,32021.0
2021-06-01 09:50:00,85.51,85.7,85.49,85.64,21709.0,73.6735,73.8372,73.6562,73.7855,21709.0
2021-06-01 10:00:00,85.64,85.7,85.5,85.53,16473.0,73.7855,73.8372,73.6648,73.6907,16473.0
2021-06-01 10:10:00,85.52,85.6,85.45,85.49,29822.0,73.6821,73.751,73.6218,73.6562,29822.0
2021-06-01 10:20:00,85.51,85.59,85.44,85.47,16718.0,73.6735,73.7424,73.6131,73.639,16718.0
2021-06-01 10:30:00,85.53,85.59,85.38,85.59,39106.0,73.6907,73.7424,73.5614,73.7424,39106.0
2021-06-01 10:40:00,85.59,85.73,85.57,85.61,27505.0,73.7424,73.863,73.7251,73.7596,27505.0
2021-06-01 10:50:00,85.6,85.6,85.42,85.51,28963.0,73.751,73.751,73.5959,73.6735,28963.0
2021-06-01 11:00:00,85.46,85.49,85.37,85.39,14953.0,73.6304,73.6562,73.5528,73.5701,14953.0
2021-06-01 11:10:00,85.41,85.53,85.41,85.5,9800.0,73.5873,73.6907,73.5873,73.6648,9800.0
2021-06-01 11:20:00,85.51,85.54,85.47,85.52,11271.0,73.6735,73.6993,73.639,73.6821,11271.0
2021-06-01 11:30:00,85.56,85.74,85.53,85.74,13458.0,73.7165,73.8716,73.6907,73.8716,13458.0
2021-06-01 11:40:00,85.73,85.81,85.72,85.81,24693.0,73.863,73.9319,73.8544,73.9319,24693.0
2021-06-01 11:50:00,85.83,85.83,85.74,85.76,16918.0,73.9492,73.9492,73.8716,73.8888,16918.0
2021-06-01 12:00:00,85.75,85.77,85.62,85.64,30769.0,73.8802,73.8975,73.7682,73.7855,30769.0
2021-06-01 12:10:00,85.63,85.63,85.49,85.51,9316.0,73.7768,73.7768,73.6562,73.6735,9316.0
2021-06-01 12:20:00,85.51,85.52,85.43,85.44,7496.0,73.6735,73.6821,73.6045,73.6131,7496.0
2021-06-01 12:30:00,85.44,85.45,85.39,85.42,9182.0,73.6131,73.6218,73.5701,73.5959,9182.0
2021-06-01 12:40:00,85.4,85.46,85.36,85.4,7851.0,73.5787,73.6304,73.5442,73.5787,7851.0
2021-06-01 12:50:00,85.4,85.4,85.33,85.35,13947.0,73.5787,73.5787,73.5184,73.5356,13947.0
2021-06-01 13:00:00,85.36,85.37,85.31,85.35,11218.0,73.5442,73.5528,73.5011,73.5356,11218.0
2021-06-01 13:10:00,85.36,85.37,85.22,85.22,8034.0,73.5442,73.5528,73.4236,73.4236,8034.0
2021-06-01 13:20:00,85.21,85.24,85.17,85.21,10438.0,73.415,73.4408,73.3805,73.415,10438.0
2021-06-01 13:30:00,85.22,85.22,85.15,85.15,8318.0,73.4236,73.4236,73.3633,73.3633,8318.0
2021-06-01 13:40:00,85.14,85.15,85.09,85.09,7999.0,73.3547,73.3633,73.3116,73.3116,7999.0
2021-06-01 13:50:00,85.09,85.15,85.06,85.15,9071.0,73.3116,73.3633,73.2857,73.3633,9071.0
2021-06-01 14:00:00,85.16,85.22,85.14,85.17,23483.0,73.3719,73.4236,73.3547,73.3805,23483.0
2021-06-01 14:10:00,85.17,85.19,85.13,85.17,7122.0,73.3805,73.3977,73.3461,73.3805,7122.0
2021-06-01 14:20:00,85.16,85.33,85.15,85.33,16288.0,73.3719,73.5184,73.3633,73.5184,16288.0
2021-06-01 14:30:00,85.32,85.36,85.31,85.35,15646.0,73.5098,73.5442,73.5011,73.5356,15646.0
2021-06-01 14:40:00,85.35,85.36,85.31,85.34,13764.0,73.5356,73.5442,73.5011,73.527,13764.0
2021-06-01 14:50:00,85.35,85.38,85.31,85.31,14389.0,73.5356,73.5614,73.5011,73.5011,14389.0
2021-06-01 15:00:00,85.31,85.31,85.17,85.2,33485.0,73.5011,73.5011,73.3805,73.4064,33485.0
2021-06-01 15:10:00,85.2,85.21,85.1,85.11,18661.0,73.4064,73.415,73.3202,73.3288,18661.0
2021-06-01 15:20:00,85.11,85.2,85.11,85.13,25425.0,73.3288,73.4064,73.3288,73.3461,25425.0
2021-06-01 15:30:00,85.12,85.14,84.98,85.0,51941.0,73.3374,73.3547,73.2168,73.234,51941.0
2021-06-01 15:40:00,85.0,85.2,84.99,85.2,48202.0,73.234,73.4064,73.2254,73.4064,48202.0
2021-06-01 15:50:00,85.19,85.24,85.05,85.1,321091.0,73.3977,73.4408,73.2771,73.3202,321091.0
2021-06-02 09:30:00,85.17,85.48,85.07,85.07,42012.0,73.3805,73.6476,73.2944,73.2944,42012.0
2021-06-02 09:40:00,85.05,85.21,84.92,85.21,14603.0,73.2771,73.415,73.1651,73.415,14603.0
2021-06-02 09:50:00,85.19,85.22,85.04,85.06,39825.0,73.3977,73.4236,73.2685,73.2857,39825.0
2021-06-02 10:00:00,85.07,85.14,84.97,85.14,20031.0,73.2944,73.3547,73.2082,73.3547,20031.0
2021-06-02 10:10:00,85.15,85.31,85.13,85.17,42139.0,73.3633,73.5011,73.3461,73.3805,42139.0
2021-06-02 10:20:00,85.19,85.27,85.17,85.25,17242.0,73.3977,73.4667,73.3805,73.4494,17242.0
2021-06-02 10:30:00,85.24,85.3,85.14,85.15,21397.0,73.4408,73.4925,73.3547,73.3633,21397.0
2021-06-02 10:40:00,85.16,85.19,84.97,85.03,22084.0,73.3719,73.3977,73.2082,73.2599,22084.0
2021-06-02 10:50:00,85.03,85.16,85.01,85.15,54716.0,73.2599,73.3719,73.2427,73.3633,54716.0
2021-06-02 11:00:00,85.15,85.22,85.07,85.14,28062.0,73.3633,73.4236,73.2944,73.3547,28062.0
2021-06-02 11:10:00,85.13,85.31,85.13,85.26,25908.0,73.3461,73.5011,73.3461,73.4581,25908.0
2021-06-02 11:20:00,85.26,85.32,85.25,85.3,26095.0,73.4581,73.5098,73.4494,73.4925,26095.0
2021-06-02 11:30:00,85.3,85.41,85.27,85.35,32409.0,73.4925,73.5873,73.4667,73.5356,32409.0
2021-06-02 11:40:00,85.33,85.48,85.33,85.48,27140.0,73.5184,73.6476,73.5184,73.6476,27140.0
2021-06-02 11:50:00,85.48,85.56,85.47,85.53,28636.0,73.6476,73.7165,73.639,73.6907,28636.0
2021-06-02 12:00:00,85.54,85.61,85.54,85.59,22520.0,73.6993,73.7596,73.6993,73.7424,22520.0
2021-06-02 12:10:00,85.59,85.65,85.53,85.65,21340.0,73.7424,73.7941,73.6907,73.7941,21340.0
2021-06-02 12:20:00,85.66,85.74,85.62,85.74,22038.0,73.8027,73.8716,73.7682,73.8716,22038.0
2021-06-02 12:30:00,85.74,85.75,85.67,85.69,35504.0,73.8716,73.8802,73.8113,73.8285,35504.0
2021-06-02 12:40:00,85.7,85.77,85.69,85.75,28135.0,73.8372,73.8975,73.8285,73.8802,28135.0
2021-06-02 12:50:00,85.76,85.79,85.72,85.77,13059.0,73.8888,73.9147,73.8544,73.8975,13059.0
2021-06-02 13:00:00,85.77,85.92,85.77,85.83,53003.0,73.8975,74.0267,73.8975,73.9492,53003.0
2021-06-02 13:10:00,85.84,85.88,85.79,85.88,22997.0,73.9578,73.9922,73.9147,73.9922,22997.0
2021-06-02 13:20:00,85.87,85.95,85.84,85.95,37531.0,73.9836,74.0525,73.9578,74.0525,37531.0
2021-06-02 13:30:00,85.93,85.93,85.78,85.84,17048.0,74.0353,74.0353,73.9061,73.9578,17048.0
2021-06-02 13:40:00,85.84,85.86,85.79,85.8,20573.0,73.9578,73.975,73.9147,73.9233,20573.0
2021-06-02 13:50:00,85.8,85.83,85.69,85.73,22415.0,73.9233,73.9492,73.8285,73.863,22415.0
2021-06-02 14:00:00,85.75,85.79,85.72,85.73,23000.0,73.8802,73.9147,73.8544,73.863,23000.0
2021-06-02 14:10:00,85.73,85.84,85.73,85.81,15019.0,73.863,73.9578,73.863,73.9319,15019.0
2021-06-02 14:20:00,85.81,85.83,85.75,85.78,19685.0,73.9319,73.9492,73.8802,73.9061,19685.0
2021-06-02 14:30:00,85.78,85.8,85.73,85.73,28582.0,73.9061,73.9233,73.863,73.863,28582.0
2021-06-02 14:40:00,85.73,85.75,85.48,85.5,21980.0,73.863,73.8802,73.6476,73.6648,21980.0
2021-06-02 14:50:00,85.51,85.52,85.4,85.44,21250.0,73.6735,73.6821,73.5787,73.6131,21250.0
2021-06-02 15:00:00,85.44,85.44,85.34,85.34,12689.0,73.6131,73.6131,73.527,73.527,12689.0
2021-06-02 15:10:00,85.33,85.34,85.28,85.29,28205.0,73.5184,73.527,73.4753,73.4839,28205.0
2021-06-02 15:20:00,85.29,85.39,85.28,85.38,21238.0,73.4839,73.5701,73.4753,73.5614,21238.0
2021-06-02 15:30:00,85.37,85.57,85.34,85.53,55923.0,73.5528,73.7251,73.527,73.6907,55923.0
2021-06-02 15:40:00,85.53,85.55,85.43,85.45,35545.0,73.6907,73.7079,73.6045,73.6218,35545.0
2021-06-02 15:50:00,85.46,85.67,85.45,85.67,101897.0,73.6304,73.8113,73.6218,73.8113,101897.0
2021-06-03 09:30:00,85.32,85.41,84.97,85.41,51267.0,73.5098,73.5873,73.2082,73.5873,51267.0
2021-06-03 09:40:00,85.37,85.46,85.23,85.29,22108.0,73.5528,73.6304,73.4322,73.4839,22108.0
2021-06-03 09:50:00,85.32,85.51,85.31,85.45,24990.0,73.5098,73.6735,73.5011,73.6218,24990.0
2021-06-03 10:00:00,85.47,85.5,85.3,85.37,19864.0,73.639,73.6648,73.4925,73.5528,19864.0
2021-06-03 10:10:00,85.37,85.6,85.36,85.57,12690.0,73.5528,73.751,73.5442,73.7251,12690.0
2021-06-03 10:20:00,85.56,85.58,85.45,85.55,35040.0,73.7165,73.7338,73.6218,73.7079,35040.0
2021-06-03 10:30:00,85.55,85.61,85.43,85.45,28534.0,73.7079,73.7596,73.6045,73.6218,28534.0
2021-06-03 10:40:00,85.44,85.5,85.36,85.44,19911.0,73.6131,73.6648,73.5442,73.6131,19911.0
2021-06-03 10:50:00,85.48,85.66,85.47,85.64,14429.0,73.6476,73.8027,73.639,73.7855,14429.0
2021-06-03 11:00:00,85.63,85.87,85.63,85.86,24156.0,73.7768,73.9836,73.7768,73.975,24156.0
2021-06-03 11:10:00,85.86,85.94,85.8,85.83,15334.0,73.975,74.0439,73.9233,73.9492,15334.0
2021-06-03 11:20:00,85.81,85.93,85.78,85.8,17544.0,73.9319,74.0353,73.9061,73.9233,17544.0
2021-06-03 11:30:00,85.79,85.9,85.77,85.77,19487.0,73.9147,74.0095,73.8975,73.8975,19487.0
2021-06-03 11:40:00,85.77,85.87,85.77,85.81,18743.0,73.8975,73.9836,73.8975,73.9319,18743.0
2021-06-03 11:50:00,85.8,85.87,85.79,85.87,15659.0,73.9233,73.9836,73.9147,73.9836,15659.0
2021-06-03 12:00:00,85.87,85.89,85.79,85.85,20466.0,73.9836,74.0008,73.9147,73.9664,20466.0
2021-06-03 12:10:00,85.84,85.87,85.81,85.81,25479.0,73.9578,73.9836,73.9319,73.9319,25479.0
2021-06-03 12:20:00,85.81,85.82,85.72,85.72,36146.0,73.9319,73.9405,73.8544,73.8544,36146.0
2021-06-03 12:30:00,85.73,85.82,85.72,85.81,22930.0,73.863,73.9405,73.8544,73.9319,22930.0
2021-06-03 12:40:00,85.8,85.89,85.8,85.88,9402.0,73.9233,74.0008,73.9233,73.9922,9402.0
2021-06-03 12:50:00,85.88,85.91,85.85,85.91,13498.0,73.9922,74.0181,73.9664,74.0181,13498.0
2021-06-03 13:00:00,85.91,86.0,85.87,85.92,67978.0,74.0181,74.0956,73.9836,74.0267,67978.0
2021-06-03 13:10:00,85.92,86.01,85.89,86.01,22844.0,74.0267,74.1042,74.0008,74.1042,22844.0
2021-06-03 13:20:00,86.01,86.08,86.01,86.03,21173.0,74.1042,74.1645,74.1042,74.1215,21173.0
2021-06-03 13:30:00,86.01,86.09,85.99,86.07,10530.0,74.1042,74.1732,74.087,74.1559,10530.0
2021-06-03 13:40:00,86.06,86.15,86.05,86.15,23940.0,74.1473,74.2249,74.1387,74.2249,23940.0
2021-06-03 13:50:00,86.17,86.25,86.16,86.17,25675.0,74.2421,74.311,74.2335,74.2421,25675.0
2021-06-03 14:00:00,86.18,86.23,86.12,86.18,27782.0,74.2507,74.2938,74.199,74.2507,27782.0
2021-06-03 14:10:00,86.18,86.28,86.15,86.27,57284.0,74.2507,74.3369,74.2249,74.3282,57284.0
2021-06-03 14:20:00,86.27,86.34,86.26,86.33,15591.0,74.3282,74.3886,74.3196,74.3799,15591.0
2021-06-03 14:30:00,86.34,86.36,86.26,86.31,35023.0,74.3886,74.4058,74.3196,74.3627,35023.0
2021-06-03 14:40:00,86.3,86.3,86.25,86.28,14588.0,74.3541,74.3541,74.311,74.3369,14588.0
2021-06-03 14:50:00,86.27,86.34,85.9,86.32,1368213.0,74.3282,74.3886,74.0095,74.3713,1368213.0
2021-06-03 15:00:00,86.32,86.37,86.28,86.37,67790.0,74.3713,74.4144,74.3369,74.4144,67790.0
2021-06-03 15:10:00,86.38,86.39,86.3,86.34,59394.0,74.423,74.4316,74.3541,74.3886,59394.0
2021-06-03 15:20:00,86.34,86.36,86.2,86.23,47837.0,74.3886,74.4058,74.2679,74.2938,47837.0
2021-06-03 15:30:00,86.22,86.24,86.15,86.22,85219.0,74.2852,74.3024,74.2249,74.2852,85219.0
2021-06-03 15:40:00,86.22,86.29,86.19,86.19,105575.0,74.2852,74.3455,74.2593,74.2593,105575.0
2021-06-03 15:50:00,86.19,86.41,85.95,85.95,443585.0,74.2593,74.4489,74.0525,74.0525,443585.0
2021-06-04 09:30:00,85.97,86.26,85.81,85.88,60829.0,74.0698,74.3196,73.9319,73.9922,60829.0
2021-06-04 09:40:00,85.94,86.05,85.79,85.98,37812.0,74.0439,74.1387,73.9147,74.0784,37812.0
2021-06-04 09:50:00,85.96,86.03,85.87,85.88,18898.0,74.0612,74.1215,73.9836,73.9922,18898.0
2021-06-04 10:00:00,85.88,86.07,85.87,85.98,26056.0,73.9922,74.1559,73.9836,74.0784,26056.0
2021-06-04 10:10:00,85.99,86.2,85.99,86.12,31620.0,74.087,74.2679,74.087,74.199,31620.0
2021-06-04 10:20:00,86.13,86.25,85.9,85.93,21929.0,74.2076,74.311,74.0095,74.0353,21929.0
2021-06-04 10:30:00,85.91,86.09,85.9,86.02,18037.0,74.0181,74.1732,74.0095,74.1129,18037.0
2021-06-04 10:40:00,86.02,86.18,86.02,86.09,29431.0,74.1129,74.2507,74.1129,74.1732,29431.0
2021-06-04 10:50:00,86.11,86.23,86.1,86.19,16015.0,74.1904,74.2938,74.1818,74.2593,16015.0
2021-06-04 11:00:00,86.19,86.29,86.19,86.21,16823.0,74.2593,74.3455,74.2593,74.2766,16823.0
2021-06-04 11:10:00,86.21,86.27,86.16,86.26,15126.0,74.2766,74.3282,74.2335,74.3196,15126.0
2021-06-04 11:20:00,86.26,86.28,86.12,86.17,22306.0,74.3196,74.3369,74.199,74.2421,22306.0
2021-06-04 11:30:00,86.14,86.19,86.05,86.09,21864.0,74.2162,74.2593,74.1387,74.1732,21864.0
2021-06-04 11:40:00,86.07,86.07,85.98,86.0,19175.0,74.1559,74.1559,74.0784,74.0956,19175.0
2021-06-04 11:50:00,85.99,86.02,85.9,85.92,14511.0,74.087,74.1129,74.0095,74.0267,14511.0
2021-06-04 12:00:00,85.92,85.93,85.79,85.8,12144.0,74.0267,74.0353,73.9147,73.9233,12144.0
2021-06-04 12:10:00,85.81,85.82,85.78,85.79,7433.0,73.9319,73.9405,73.9061,73.9147,7433.0
2021-06-04 12:20:00,85.79,85.82,85.77,85.79,12262.0,73.9147,73.9405,73.8975,73.9147,12262.0
2021-06-04 12:30:00,85.8,85.88,85.79,85.84,10824.0,73.9233,73.9922,73.9147,73.9578,10824.0
2021-06-04 12:40:00,85.84,85.87,85.82,85.85,10594.0,73.9578,73.9836,73.9405,73.9664,10594.0
2021-06-04 12:50:00,85.85,85.87,85.72,85.74,9947.0,73.9664,73.9836,73.8544,73.8716,9947.0
2021-06-04 13:00:00,85.75,85.79,85.67,85.67,17410.0,73.8802,73.9147,73.8113,73.8113,17410.0
2021-06-04 13:10:00,85.67,85.7,85.62,85.69,19579.0,73.8113,73.8372,73.7682,73.8285,19579.0
2021-06-04 13:20:00,85.69,85.73,85.65,85.67,8929.0,73.8285,73.863,73.7941,73.8113,8929.0
2021-06-04 13:30:00,85.7,85.8,85.69,85.8,26201.0,73.8372,73.9233,73.8285,73.9233,26201.0
2021-06-04 13:40:00,85.79,85.85,85.77,85.85,17199.0,73.9147,73.9664,73.8975,73.9664,17199.0
2021-06-04 13:50:00,85.85,85.85,85.78,85.81,17727.0,73.9664,73.9664,73.9061,73.9319,17727.0
2021-06-04 14:00:00,85.81,85.92,85.81,85.92,24784.0,73.9319,74.0267,73.9319,74.0267,24784.0
2021-06-04 14:10:00,85.91,86.08,85.89,86.06,30535.0,74.0181,74.1645,74.0008,74.1473,30535.0
2021-06-04 14:20:00,86.06,86.12,85.99,86.11,32800.0,74.1473,74.199,74.087,74.1904,32800.0
2021-06-04 14:30:00,86.1,86.24,86.07,86.2,54951.0,74.1818,74.3024,74.1559,74.2679,54951.0
2021-06-04 14:40:00,86.2,86.2,85.98,86.0,91497.0,74.2679,74.2679,74.0784,74.0956,91497.0
2021-06-04 14:50:00,85.99,86.05,85.95,85.99,42514.0,74.087,74.1387,74.0525,74.087,42514.0
2021-06-04 15:00:00,85.98,86.0,85.96,86.0,32019.0,74.0784,74.0956,74.0612,74.0956,32019.0
2021-06-04 15:10:00,86.0,86.0,85.95,85.97,41570.0,74.0956,74.0956,74.0525,74.0698,41570.0
2021-06-04 15:20:00,85.97,86.06,85.96,86.03,44852.0,74.0698,74.1473,74.0612,74.1215,44852.0
2021-06-04 15:30:00,86.03,86.04,85.86,85.94,40971.0,74.1215,74.1301,73.975,74.0439,40971.0
2021-06-04 15:40:00,85.95,86.08,85.93,86.08,86292.0,74.0525,74.1645,74.0353,74.1645,86292.0
2021-06-04 15:50:00,86.08,86.09,86.02,86.04,135362.0,74.1645,74.1732,74.1129,74.1301,135362.0
2021-06-07 09:30:00,86.14,86.3,85.87,86.0,55313.0,74.2162,74.3541,73.9836,74.0956,55313.0
2021-06-07 09:40:00,86.0,86.03,85.87,85.9,28599.0,74.0956,74.1215,73.9836,74.0095,28599.0
2021-06-07 09:50:00,85.9,86.06,85.88,85.93,20851.0,74.0095,74.1473,73.9922,74.0353,20851.0
2021-06-07 10:00:00,85.94,86.01,85.83,85.85,25141.0,74.0439,74.1042,73.9492,73.9664,25141.0
2021-06-07 10:10:00,85.85,85.94,85.83,85.89,18654.0,73.9664,74.0439,73.9492,74.0008,18654.0
2021-06-07 10:20:00,85.87,85.89,85.8,85.84,11249.0,73.9836,74.0008,73.9233,73.9578,11249.0
2021-06-07 10:30:00,85.82,85.84,85.72,85.75,18385.0,73.9405,73.9578,73.8544,73.8802,18385.0
2021-06-07 10:40:00,85.76,85.83,85.71,85.71,24111.0,73.8888,73.9492,73.8458,73.8458,24111.0
2021-06-07 10:50:00,85.71,85.72,85.65,85.71,25332.0,73.8458,73.8544,73.7941,73.8458,25332.0
2021-06-07 11:00:00,85.72,85.9,85.68,85.73,57136.0,73.8544,74.0095,73.8199,73.863,57136.0
2021-06-07 11:10:00,85.73,85.84,85.71,85.81,34907.0,73.863,73.9578,73.8458,73.9319,34907.0
2021-06-07 11:20:00,85.81,85.82,85.68,85.68,33497.0,73.9319,73.9405,73.8199,73.8199,33497.0
2021-06-07 11:30:00,85.69,85.71,85.61,85.64,24921.0,73.8285,73.8458,73.7596,73.7855,24921.0
2021-06-07 11:40:00,85.64,85.72,85.64,85.72,23775.0,73.7855,73.8544,73.7855,73.8544,23775.0
2021-06-07 11:50:00,85.72,85.74,85.63,85.65,32476.0,73.8544,73.8716,73.7768,73.7941,32476.0
2021-06-07 12:00:00,85.65,85.68,85.54,85.54,26563.0,73.7941,73.8199,73.6993,73.6993,26563.0
2021-06-07 12:10:00,85.55,85.59,85.54,85.58,18970.0,73.7079,73.7424,73.6993,73.7338,18970.0
2021-06-07 12:20:00,85.57,85.58,85.53,85.56,15889.0,73.7251,73.7338,73.6907,73.7165,15889.0
2021-06-07 12:30:00,85.55,85.62,85.53,85.61,30772.0,73.7079,73.7682,73.6907,73.7596,30772.0
2021-06-07 12:40:00,85.62,85.68,85.6,85.68,13660.0,73.7682,73.8199,73.751,73.8199,13660.0
2021-06-07 12:50:00,85.7,85.72,85.67,85.69,15092.0,73.8372,73.8544,73.8113,73.8285,15092.0
2021-06-07 13:00:00,85.69,85.71,85.65,85.7,16497.0,73.8285,73.8458,73.7941,73.8372,16497.0
2021-06-07 13:10:00,85.7,85.75,85.68,85.68,39487.0,73.8372,73.8802,73.8199,73.8199,39487.0
2021-06-07 13:20:00,85.67,85.7,85.61,85.66,17991.0,73.8113,73.8372,73.7596,73.8027,17991.0
2021-06-07 13:30:00,85.67,85.68,85.57,85.58,15435.0,73.8113,73.8199,73.7251,73.7338,15435.0
2021-06-07 13:40:00,85.58,85.59,85.5,85.51,15096.0,73.7338,73.7424,73.6648,73.6735,15096.0
2021-06-07 13:50:00,85.52,85.6,85.51,85.59,17387.0,73.6821,73.751,73.6735,73.7424,17387.0
2021-06-07 14:00:00,85.58,85.58,85.51,85.55,15730.0,73.7338,73.7338,73.6735,73.7079,15730.0
2021-06-07 14:10:00,85.55,85.59,85.54,85.58,25951.0,73.7079,73.7424,73.6993,73.7338,25951.0
2021-06-07 14:20:00,85.58,85.58,85.54,85.58,19533.0,73.7338,73.7338,73.6993,73.7338,19533.0
2021-06-07 14:30:00,85.57,85.58,85.54,85.57,16034.0,73.7251,73.7338,73.6993,73.7251,16034.0
2021-06-07 14:40:00,85.56,85.63,85.55,85.63,15375.0,73.7165,73.7768,73.7079,73.7768,15375.0
2021-06-07 14:50:00,85.63,85.65,85.59,85.62,17083.0,73.7768,73.7941,73.7424,73.7682,17083.0
2021-06-07 15:00:00,85.63,85.64,85.6,85.61,16059.0,73.7768,73.7855,73.751,73.7596,16059.0
2021-06-07 15:10:00,85.6,85.61,85.53,85.57,17206.0,73.751,73.7596,73.6907,73.7251,17206.0
2021-06-07 15:20:00,85.56,85.6,85.53,85.6,23359.0,73.7165,73.751,73.6907,73.751,23359.0
2021-06-07 15:30:00,85.6,85.63,85.56,85.61,43126.0,73.751,73.7768,73.7165,73.7596,43126.0
2021-06-07 15:40:00,85.61,85.63,85.57,85.63,40697.0,73.7596,73.7768,73.7251,73.7768,40697.0
2021-06-07 15:50:00,85.63,85.82,85.63,85.66,265800.0,73.7768,73.9405,73.7768,73.8027,265800.0
2021-06-08 09:30:00,85.98,85.98,82.63,83.38,663139.0,74.0784,74.0784,71.1921,71.8383,663139.0
2021-06-08 09:40:00,83.41,83.74,83.2,83.22,357434.0,71.8641,72.1485,71.6832,71.7004,357434.0
2021-06-08 09:50:00,83.19,83.33,82.92,82.98,243040.0,71.6746,71.7952,71.442,71.4937,243040.0
2021-06-08 10:00:00,82.96,82.98,82.62,82.63,111179.0,71.4764,71.4937,71.1835,71.1921,111179.0
2021-06-08 10:10:00,82.62,82.62,82.04,82.06,207562.0,71.1835,71.1835,70.6838,70.701,207562.0
2021-06-08 10:20:00,82.06,82.31,82.01,82.11,141542.0,70.701,70.9164,70.6579,70.7441,141542.0
2021-06-08 10:30:00,82.09,82.14,81.94,82.08,185642.0,70.7269,70.7699,70.5976,70.7182,185642.0
2021-06-08 10:40:00,82.08,82.3,82.04,82.15,117667.0,70.7182,70.9078,70.6838,70.7786,117667.0
2021-06-08 10:50:00,82.15,82.21,82.01,82.06,78487.0,70.7786,70.8302,70.6579,70.701,78487.0
2021-06-08 11:00:00,82.06,82.2,82.02,82.18,59530.0,70.701,70.8216,70.6665,70.8044,59530.0
2021-06-08 11:10:00,82.18,82.63,82.09,82.6,149092.0,70.8044,71.1921,70.7269,71.1663,149092.0
2021-06-08 11:20:00,82.6,82.81,82.41,82.42,172038.0,71.1663,71.3472,71.0026,71.0112,172038.0
2021-06-08 11:30:00,82.42,82.55,82.36,82.48,52438.0,71.0112,71.1232,70.9595,71.0629,52438.0
2021-06-08 11:40:00,82.48,82.54,82.43,82.47,47879.0,71.0629,71.1146,71.0198,71.0543,47879.0
2021-06-08 11:50:00,82.47,82.52,82.3,82.32,56043.0,71.0543,71.0973,70.9078,70.925,56043.0
2021-06-08 12:00:00,82.34,82.41,82.31,82.39,35652.0,70.9423,71.0026,70.9164,70.9853,35652.0
2021-06-08 12:10:00,82.41,82.58,82.35,82.56,58407.0,71.0026,71.149,70.9509,71.1318,58407.0
2021-06-08 12:20:00,82.58,82.69,82.47,82.63,102525.0,71.149,71.2438,71.0543,71.1921,102525.0
2021-06-08 12:30:00,82.65,82.86,82.58,82.81,102638.0,71.2093,71.3903,71.149,71.3472,102638.0
2021-06-08 12:40:00,82.82,83.12,82.8,83.01,131956.0,71.3558,71.6143,71.3386,71.5195,131956.0
2021-06-08 12:50:00,83.01,83.03,82.87,82.95,69386.0,71.5195,71.5367,71.3989,71.4678,69386.0
2021-06-08 13:00:00,82.95,83.01,82.85,83.01,72207.0,71.4678,71.5195,71.3817,71.5195,72207.0
2021-06-08 13:10:00,83.04,83.19,82.96,83.02,65085.0,71.5454,71.6746,71.4764,71.5281,65085.0
2021-06-08 13:20:00,83.02,83.12,82.97,83.11,63736.0,71.5281,71.6143,71.485,71.6057,63736.0
2021-06-08 13:30:00,83.11,83.4,83.08,83.37,42850.0,71.6057,71.8555,71.5798,71.8297,42850.0
2021-06-08 13:40:00,83.37,83.42,83.26,83.29,63450.0,71.8297,71.8728,71.7349,71.7607,63450.0
2021-06-08 13:50:00,83.28,83.42,83.25,83.41,91360.0,71.7521,71.8728,71.7263,71.8641,91360.0
2021-06-08 14:00:00,83.42,83.58,83.41,83.52,55024.0,71.8728,72.0106,71.8641,71.9589,55024.0
2021-06-08 14:10:00,83.53,83.56,83.44,83.5,54180.0,71.9675,71.9934,71.89,71.9417,54180.0
2021-06-08 14:20:00,83.49,83.61,83.44,83.46,39820.0,71.9331,72.0365,71.89,71.9072,39820.0
2021-06-08 14:30:00,83.46,83.51,83.36,83.4,32161.0,71.9072,71.9503,71.8211,71.8555,32161.0
2021-06-08 14:40:00,83.4,83.45,83.22,83.27,90790.0,71.8555,71.8986,71.7004,71.7435,90790.0
2021-06-08 14:50:00,83.24,83.3,83.19,83.2,39268.0,71.7177,71.7694,71.6746,71.6832,39268.0
2021-06-08 15:00:00,83.2,83.23,83.15,83.2,77617.0,71.6832,71.7091,71.6401,71.6832,77617.0
2021-06-08 15:10:00,83.2,83.26,83.13,83.23,73508.0,71.6832,71.7349,71.6229,71.7091,73508.0
2021-06-08 15:20:00,83.23,83.31,83.2,83.2,49296.0,71.7091,71.778,71.6832,71.6832,49296.0
2021-06-08 15:30:00,83.2,83.2,82.98,83.0,102493.0,71.6832,71.6832,71.4937,71.5109,102493.0
2021-06-08 15:40:00,82.99,83.19,82.89,83.19,175621.0,71.5023,71.6746,71.4161,71.6746,175621.0
2021-06-08 15:50:00,83.2,83.23,82.9,82.97,426980.0,71.6832,71.7091,71.4247,71.485,426980.0
2021-06-09 09:30:00,83.33,83.69,83.08,83.69,187484.0,71.7952,72.1054,71.5798,72.1054,187484.0
2021-06-09 09:40:00,83.7,83.91,83.59,83.86,204223.0,72.114,72.2949,72.0192,72.2518,204223.0
2021-06-09 09:50:00,83.87,84.08,83.83,83.83,95824.0,72.2605,72.4414,72.226,72.226,95824.0
2021-06-09 10:00:00,83.83,83.98,83.81,83.84,45139.0,72.226,72.3552,72.2088,72.2346,45139.0
2021-06-09 10:10:00,83.81,83.97,83.72,83.95,73213.0,72.2088,72.3466,72.1312,72.3294,73213.0
2021-06-09 10:20:00,83.93,83.97,83.85,83.97,52387.0,72.3122,72.3466,72.2432,72.3466,52387.0
2021-06-09 10:30:00,83.98,84.34,83.98,84.27,51817.0,72.3552,72.6654,72.3552,72.6051,51817.0
2021-06-09 10:40:00,84.26,84.35,84.15,84.3,95491.0,72.5965,72.674,72.5017,72.6309,95491.0
2021-06-09 10:50:00,84.3,84.4,84.24,84.4,36031.0,72.6309,72.7171,72.5792,72.7171,36031.0
2021-06-09 11:00:00,84.4,84.45,84.35,84.45,20888.0,72.7171,72.7602,72.674,72.7602,20888.0
2021-06-09 11:10:00,84.45,84.47,84.38,84.42,30890.0,72.7602,72.7774,72.6999,72.7343,30890.0
2021-06-09 11:20:00,84.4,84.46,84.17,84.17,32903.0,72.7171,72.7688,72.5189,72.5189,32903.0
2021-06-09 11:30:00,84.18,84.34,84.17,84.33,52882.0,72.5276,72.6654,72.5189,72.6568,52882.0
2021-06-09 11:40:00,84.31,84.33,84.24,84.32,22686.0,72.6396,72.6568,72.5792,72.6482,22686.0
2021-06-09 11:50:00,84.32,84.43,84.29,84.38,41392.0,72.6482,72.7429,72.6223,72.6999,41392.0
2021-06-09 12:00:00,84.37,84.43,84.36,84.43,13936.0,72.6913,72.7429,72.6826,72.7429,13936.0
2021-06-09 12:10:00,84.43,84.43,84.34,84.36,31367.0,72.7429,72.7429,72.6654,72.6826,31367.0
2021-06-09 12:20:00,84.37,84.43,84.31,84.38,53240.0,72.6913,72.7429,72.6396,72.6999,53240.0
2021-06-09 12:30:00,84.38,84.38,84.28,84.35,23177.0,72.6999,72.6999,72.6137,72.674,23177.0
2021-06-09 12:40:00,84.36,84.38,84.29,84.31,16129.0,72.6826,72.6999,72.6223,72.6396,16129.0
2021-06-09 12:50:00,84.3,84.36,84.27,84.27,41797.0,72.6309,72.6826,72.6051,72.6051,41797.0
2021-06-09 13:00:00,84.28,84.33,84.26,84.32,18069.0,72.6137,72.6568,72.5965,72.6482,18069.0
2021-06-09 13:10:00,84.31,84.4,84.3,84.37,11375.0,72.6396,72.7171,72.6309,72.6913,11375.0
2021-06-09 13:20:00,84.38,84.48,84.36,84.48,35946.0,72.6999,72.786,72.6826,72.786,35946.0
2021-06-09 13:30:00,84.47,84.53,84.46,84.53,40903.0,72.7774,72.8291,72.7688,72.8291,40903.0
2021-06-09 13:40:00,84.52,84.65,84.52,84.63,24495.0,72.8205,72.9325,72.8205,72.9153,24495.0
2021-06-09 13:50:00,84.63,84.7,84.6,84.64,38585.0,72.9153,72.9756,72.8894,72.9239,38585.0
2021-06-09 14:00:00,84.64,84.66,84.53,84.56,88669.0,72.9239,72.9411,72.8291,72.855,88669.0
2021-06-09 14:10:00,84.57,84.61,84.56,84.61,18293.0,72.8636,72.898,72.855,72.898,18293.0
2021-06-09 14:20:00,84.6,84.66,84.58,84.65,22148.0,72.8894,72.9411,72.8722,72.9325,22148.0
2021-06-09 14:30:00,84.64,84.66,84.6,84.64,23688.0,72.9239,72.9411,72.8894,72.9239,23688.0
2021-06-09 14:40:00,84.63,84.66,84.58,84.63,23825.0,72.9153,72.9411,72.8722,72.9153,23825.0
2021-06-09 14:50:00,84.63,84.69,84.55,84.57,49354.0,72.9153,72.967,72.8463,72.8636,49354.0
2021-06-09 15:00:00,84.57,84.57,84.49,84.5,27897.0,72.8636,72.8636,72.7946,72.8033,27897.0
2021-06-09 15:10:00,84.5,84.52,84.4,84.47,51719.0,72.8033,72.8205,72.7171,72.7774,51719.0
2021-06-09 15:20:00,84.46,84.62,84.45,84.61,39052.0,72.7688,72.9066,72.7602,72.898,39052.0
2021-06-09 15:30:00,84.57,84.68,84.51,84.52,76932.0,72.8636,72.9583,72.8119,72.8205,76932.0
2021-06-09 15:40:00,84.51,84.64,84.41,84.51,149564.0,72.8119,72.9239,72.7257,72.8119,149564.0
2021-06-09 15:50:00,84.51,84.74,84.43,84.44,234369.0,72.8119,73.01,72.7429,72.7516,234369.0
2021-06-10 09:30:00,84.78,85.08,84.36,84.83,102100.0,73.0445,73.303,72.6826,73.0876,102100.0
2021-06-10 09:40:00,84.85,84.91,84.78,84.9,35947.0,73.1048,73.1565,73.0445,73.1479,35947.0
2021-06-10 09:50:00,84.9,84.99,84.84,84.98,34883.0,73.1479,73.2254,73.0962,73.2168,34883.0
2021-06-10 10:00:00,85.0,85.05,84.69,84.79,68338.0,73.234,73.2771,72.967,73.0531,68338.0
2021-06-10 10:10:00,84.8,84.97,84.79,84.89,28923.0,73.0617,73.2082,73.0531,73.1393,28923.0
2021-06-10 10:20:00,84.88,84.89,84.58,84.61,26309.0,73.1307,73.1393,72.8722,72.898,26309.0
2021-06-10 10:30:00,84.6,84.71,84.59,84.6,15252.0,72.8894,72.9842,72.8808,72.8894,15252.0
2021-06-10 10:40:00,84.62,84.66,84.49,84.49,21677.0,72.9066,72.9411,72.7946,72.7946,21677.0
2021-06-10 10:50:00,84.49,84.49,84.24,84.33,32512.0,72.7946,72.7946,72.5792,72.6568,32512.0
2021-06-10 11:00:00,84.32,84.46,84.3,84.43,56198.0,72.6482,72.7688,72.6309,72.7429,56198.0
2021-06-10 11:10:00,84.43,84.61,84.39,84.61,73829.0,72.7429,72.898,72.7085,72.898,73829.0
2021-06-10 11:20:00,84.6,84.6,84.5,84.56,26068.0,72.8894,72.8894,72.8033,72.855,26068.0
2021-06-10 11:30:00,84.57,84.63,84.56,84.56,14543.0,72.8636,72.9153,72.855,72.855,14543.0
2021-06-10 11:40:00,84.57,84.66,84.56,84.62,14969.0,72.8636,72.9411,72.855,72.9066,14969.0
2021-06-10 11:50:00,84.63,84.66,84.55,84.58,20285.0,72.9153,72.9411,72.8463,72.8722,20285.0
2021-06-10 12:00:00,84.59,84.64,84.56,84.56,20730.0,72.8808,72.9239,72.855,72.855,20730.0
2021-06-10 12:10:00,84.56,84.71,84.55,84.69,23309.0,72.855,72.9842,72.8463,72.967,23309.0
2021-06-10 12:20:00,84.69,84.71,84.61,84.62,15379.0,72.967,72.9842,72.898,72.9066,15379.0
2021-06-10 12:30:00,84.63,84.66,84.56,84.58,20225.0,72.9153,72.9411,72.855,72.8722,20225.0
2021-06-10 12:40:00,84.58,84.63,84.53,84.56,10677.0,72.8722,72.9153,72.8291,72.855,10677.0
2021-06-10 12:50:00,84.56,84.62,84.55,84.61,11228.0,72.855,72.9066,72.8463,72.898,11228.0
2021-06-10 13:00:00,84.62,84.62,84.55,84.57,18462.0,72.9066,72.9066,72.8463,72.8636,18462.0
2021-06-10 13:10:00,84.56,84.59,84.54,84.57,8566.0,72.855,72.8808,72.8377,72.8636,8566.0
2021-06-10 13:20:00,84.56,84.61,84.56,84.61,11610.0,72.855,72.898,72.855,72.898,11610.0
2021-06-10 13:30:00,84.63,84.63,84.59,84.62,13853.0,72.9153,72.9153,72.8808,72.9066,13853.0
2021-06-10 13:40:00,84.63,84.76,84.61,84.75,23590.0,72.9153,73.0273,72.898,73.0187,23590.0
2021-06-10 13:50:00,84.74,84.77,84.72,84.76,17779.0,73.01,73.0359,72.9928,73.0273,17779.0
2021-06-10 14:00:00,84.76,84.85,84.76,84.83,20875.0,73.0273,73.1048,73.0273,73.0876,20875.0
2021-06-10 14:10:00,84.81,84.87,84.81,84.84,8451.0,73.0703,73.122,73.0703,73.0962,8451.0
2021-06-10 14:20:00,84.82,84.82,84.71,84.76,21037.0,73.079,73.079,72.9842,73.0273,21037.0
2021-06-10 14:30:00,84.75,84.76,84.7,84.72,36619.0,73.0187,73.0273,72.9756,72.9928,36619.0
2021-06-10 14:40:00,84.72,84.74,84.68,84.68,6474.0,72.9928,73.01,72.9583,72.9583,6474.0
2021-06-10 14:50:00,84.69,84.75,84.68,84.7,17873.0,72.967,73.0187,72.9583,72.9756,17873.0
2021-06-10 15:00:00,84.7,84.73,84.65,84.65,9599.0,72.9756,73.0014,72.9325,72.9325,9599.0
2021-06-10 15:10:00,84.64,84.72,84.58,84.71,57663.0,72.9239,72.9928,72.8722,72.9842,57663.0
2021-06-10 15:20:00,84.71,84.83,84.71,84.82,16485.0,72.9842,73.0876,72.9842,73.079,16485.0
2021-06-10 15:30:00,84.82,84.87,84.8,84.83,31713.0,73.079,73.122,73.0617,73.0876,31713.0
2021-06-10 15:40:00,84.8,84.8,84.7,84.73,43452.0,73.0617,73.0617,72.9756,73.0014,43452.0
2021-06-10 15:50:00,84.74,84.78,84.62,84.74,164798.0,73.01,73.0445,72.9066,73.01,164798.0
2021-06-11 09:30:00,84.65,84.8,84.4,84.78,74587.0,72.9325,73.0617,72.7171,73.0445,74587.0
2021-06-11 09:40:00,84.74,84.84,84.69,84.8,11877.0,73.01,73.0962,72.967,73.0617,11877.0
2021-06-11 09:50:00,84.81,84.85,84.7,84.75,21063.0,73.0703,73.1048,72.9756,73.0187,21063.0
2021-06-11 10:00:00,84.77,84.84,84.72,84.84,28008.0,73.0359,73.0962,72.9928,73.0962,28008.0
2021-06-11 10:10:00,84.84,84.91,84.77,84.79,55518.0,73.0962,73.1565,73.0359,73.0531,55518.0
2021-06-11 10:20:00,84.78,84.89,84.72,84.84,26057.0,73.0445,73.1393,72.9928,73.0962,26057.0
2021-06-11 10:30:00,84.83,84.89,84.8,84.8,39804.0,73.0876,73.1393,73.0617,73.0617,39804.0
2021-06-11 10:40:00,84.78,84.91,84.76,84.91,18880.0,73.0445,73.1565,73.0273,73.1565,18880.0
2021-06-11 10:50:00,84.91,85.02,84.9,84.95,28325.0,73.1565,73.2513,73.1479,73.191,28325.0
2021-06-11 11:00:00,84.95,85.13,84.91,85.12,18382.0,73.191,73.3461,73.1565,73.3374,18382.0
2021-06-11 11:10:00,85.12,85.12,84.98,84.98,12622.0,73.3374,73.3374,73.2168,73.2168,12622.0
2021-06-11 11:20:00,84.98,84.98,84.88,84.93,11014.0,73.2168,73.2168,73.1307,73.1737,11014.0
2021-06-11 11:30:00,84.94,84.97,84.88,84.93,14592.0,73.1824,73.2082,73.1307,73.1737,14592.0
2021-06-11 11:40:00,84.94,84.96,84.8,84.8,11790.0,73.1824,73.1996,73.0617,73.0617,11790.0
2021-06-11 11:50:00,84.8,84.82,84.75,84.81,14689.0,73.0617,73.079,73.0187,73.0703,14689.0
2021-06-11 12:00:00,84.8,84.8,84.71,84.71,15550.0,73.0617,73.0617,72.9842,72.9842,15550.0
2021-06-11 12:10:00,84.71,84.77,84.65,84.76,21339.0,72.9842,73.0359,72.9325,73.0273,21339.0
2021-06-11 12:20:00,84.76,84.77,84.69,84.69,21006.0,73.0273,73.0359,72.967,72.967,21006.0
2021-06-11 12:30:00,84.69,84.7,84.58,84.59,13731.0,72.967,72.9756,72.8722,72.8808,13731.0
2021-06-11 12:40:00,84.59,84.59,84.55,84.58,16697.0,72.8808,72.8808,72.8463,72.8722,16697.0
2021-06-11 12:50:00,84.58,84.59,84.51,84.55,45037.0,72.8722,72.8808,72.8119,72.8463,45037.0
2021-06-11 13:00:00,84.54,84.61,84.53,84.54,21012.0,72.8377,72.898,72.8291,72.8377,21012.0
2021-06-11 13:10:00,84.53,84.55,84.51,84.54,16873.0,72.8291,72.8463,72.8119,72.8377,16873.0
2021-06-11 13:20:00,84.53,84.58,84.52,84.56,18476.0,72.8291,72.8722,72.8205,72.855,18476.0
2021-06-11 13:30:00,84.56,84.58,84.55,84.55,8485.0,72.855,72.8722,72.8463,72.8463,8485.0
2021-06-11 13:40:00,84.56,84.65,84.56,84.65,10593.0,72.855,72.9325,72.855,72.9325,10593.0
2021-06-11 13:50:00,84.67,84.72,84.65,84.7,13511.0,72.9497,72.9928,72.9325,72.9756,13511.0
2021-06-11 14:00:00,84.7,84.73,84.69,84.73,19798.0,72.9756,73.0014,72.967,73.0014,19798.0
2021-06-11 14:10:00,84.73,84.75,84.64,84.67,28152.0,73.0014,73.0187,72.9239,72.9497,28152.0
2021-06-11 14:20:00,84.66,84.73,84.65,84.71,15800.0,72.9411,73.0014,72.9325,72.9842,15800.0
2021-06-11 14:30:00,84.7,84.75,84.7,84.75,18881.0,72.9756,73.0187,72.9756,73.0187,18881.0
2021-06-11 14:40:00,84.75,84.78,84.72,84.78,19142.0,73.0187,73.0445,72.9928,73.0445,19142.0
2021-06-11 14:50:00,84.78,84.88,84.72,84.75,25183.0,73.0445,73.1307,72.9928,73.0187,25183.0
2021-06-11 15:00:00,84.76,84.81,84.74,84.79,21854.0,73.0273,73.0703,73.01,73.0531,21854.0
2021-06-11 15:10:00,84.8,84.83,84.75,84.76,15979.0,73.0617,73.0876,73.0187,73.0273,15979.0
2021-06-11 15:20:00,84.76,84.78,84.68,84.69,16301.0,73.0273,73.0445,72.9583,72.967,16301.0
2021-06-11 15:30:00,84.69,84.75,84.66,84.72,27698.0,72.967,73.0187,72.9411,72.9928,27698.0
2021-06-11 15:40:00,84.72,84.79,84.71,84.76,50562.0,72.9928,73.0531,72.9842,73.0273,50562.0
2021-06-11 15:50:00,84.77,84.93,84.72,84.74,256871.0,73.0359,73.1737,72.9928,73.01,256871.0
2021-06-14 09:30:00,84.73,85.19,84.73,85.12,77069.0,73.0014,73.3977,73.0014,73.3374,77069.0
2021-06-14 09:40:00,85.14,85.18,84.88,84.92,28832.0,73.3547,73.3891,73.1307,73.1651,28832.0
2021-06-14 09:50:00,84.97,84.97,84.74,84.81,18833.0,73.2082,73.2082,73.01,73.0703,18833.0
2021-06-14 10:00:00,84.78,84.92,84.71,84.89,28551.0,73.0445,73.1651,72.9842,73.1393,28551.0
2021-06-14 10:10:00,84.89,84.89,84.7,84.74,16554.0,73.1393,73.1393,72.9756,73.01,16554.0
2021-06-14 10:20:00,84.75,84.92,84.73,84.9,25193.0,73.0187,73.1651,73.0014,73.1479,25193.0
2021-06-14 10:30:00,84.92,85.02,84.92,84.96,22880.0,73.1651,73.2513,73.1651,73.1996,22880.0
2021-06-14 10:40:00,84.93,84.95,84.84,84.93,13469.0,73.1737,73.191,73.0962,73.1737,13469.0
2021-06-14 10:50:00,84.94,84.98,84.86,84.88,18422.0,73.1824,73.2168,73.1134,73.1307,18422.0
2021-06-14 11:00:00,84.89,84.91,84.79,84.86,14358.0,73.1393,73.1565,73.0531,73.1134,14358.0
2021-06-14 11:10:00,84.86,84.86,84.76,84.79,14176.0,73.1134,73.1134,73.0273,73.0531,14176.0
2021-06-14 11:20:00,84.79,84.81,84.69,84.72,19159.0,73.0531,73.0703,72.967,72.9928,19159.0
2021-06-14 11:30:00,84.73,84.83,84.7,84.82,16433.0,73.0014,73.0876,72.9756,73.079,16433.0
2021-06-14 11:40:00,84.81,84.82,84.75,84.76,11053.0,73.0703,73.079,73.0187,73.0273,11053.0
2021-06-14 11:50:00,84.76,84.84,84.76,84.79,15328.0,73.0273,73.0962,73.0273,73.0531,15328.0
2021-06-14 12:00:00,84.81,84.81,84.72,84.75,10550.0,73.0703,73.0703,72.9928,73.0187,10550.0
2021-06-14 12:10:00,84.75,84.78,84.68,84.69,22964.0,73.0187,73.0445,72.9583,72.967,22964.0
2021-06-14 12:20:00,84.69,84.7,84.66,84.69,17028.0,72.967,72.9756,72.9411,72.967,17028.0
2021-06-14 12:30:00,84.69,84.77,84.68,84.72,17280.0,72.967,73.0359,72.9583,72.9928,17280.0
2021-06-14 12:40:00,84.72,84.77,84.71,84.73,17287.0,72.9928,73.0359,72.9842,73.0014,17287.0
2021-06-14 12:50:00,84.74,84.74,84.67,84.71,16262.0,73.01,73.01,72.9497,72.9842,16262.0
2021-06-14 13:00:00,84.7,84.76,84.67,84.75,11166.0,72.9756,73.0273,72.9497,73.0187,11166.0
2021-06-14 13:10:00,84.75,84.82,84.73,84.8,19337.0,73.0187,73.079,73.0014,73.0617,19337.0
2021-06-14 13:20:00,84.8,84.83,84.77,84.81,12000.0,73.0617,73.0876,73.0359,73.0703,12000.0
2021-06-14 13:30:00,84.82,84.82,84.77,84.78,10723.0,73.079,73.079,73.0359,73.0445,10723.0
2021-06-14 13:40:00,84.78,84.8,84.74,84.76,20631.0,73.0445,73.0617,73.01,73.0273,20631.0
2021-06-14 13:50:00,84.75,84.78,84.75,84.76,12875.0,73.0187,73.0445,73.0187,73.0273,12875.0
2021-06-14 14:00:00,84.79,84.81,84.75,84.77,14779.0,73.0531,73.0703,73.0187,73.0359,14779.0
2021-06-14 14:10:00,84.78,84.81,84.75,84.8,13008.0,73.0445,73.0703,73.0187,73.0617,13008.0
2021-06-14 14:20:00,84.8,84.89,84.79,84.88,12670.0,73.0617,73.1393,73.0531,73.1307,12670.0
2021-06-14 14:30:00,84.87,84.91,84.85,84.87,16002.0,73.122,73.1565,73.1048,73.122,16002.0
2021-06-14 14:40:00,84.88,84.94,84.85,84.93,24634.0,73.1307,73.1824,73.1048,73.1737,24634.0
2021-06-14 14:50:00,84.93,84.95,84.9,84.9,19233.0,73.1737,73.191,73.1479,73.1479,19233.0
2021-06-14 15:00:00,84.91,84.93,84.87,84.91,14516.0,73.1565,73.1737,73.122,73.1565,14516.0
2021-06-14 15:10:00,84.92,84.97,84.92,84.97,26689.0,73.1651,73.2082,73.1651,73.2082,26689.0
2021-06-14 15:20:00,84.97,85.04,84.94,85.04,30002.0,73.2082,73.2685,73.1824,73.2685,30002.0
2021-06-14 15:30:00,85.03,85.03,84.97,85.0,36609.0,73.2599,73.2599,73.2082,73.234,36609.0
2021-06-14 15:40:00,85.0,85.02,84.96,85.01,53426.0,73.234,73.2513,73.1996,73.2427,53426.0
2021-06-14 15:50:00,85.01,85.14,84.99,85.14,211550.0,73.2427,73.3547,73.2254,73.3547,211550.0
2021-06-15 09:30:00,85.31,85.48,85.1,85.12,48712.0,73.5011,73.6476,73.3202,73.3374,48712.0
2021-06-15 09:40:00,85.13,85.13,84.98,85.0,27587.0,73.3461,73.3461,73.2168,73.234,27587.0
2021-06-15 09:50:00,85.0,85.14,84.99,85.01,44839.0,73.234,73.3547,73.2254,73.2427,44839.0
2021-06-15 10:00:00,85.01,85.04,84.91,84.99,22302.0,73.2427,73.2685,73.1565,73.2254,22302.0
2021-06-15 10:10:00,84.99,85.03,84.87,84.91,22822.0,73.2254,73.2599,73.122,73.1565,22822.0
2021-06-15 10:20:00,84.91,85.11,84.91,85.11,24109.0,73.1565,73.3288,73.1565,73.3288,24109.0
2021-06-15 10:30:00,85.1,85.18,85.04,85.1,31254.0,73.3202,73.3891,73.2685,73.3202,31254.0
2021-06-15 10:40:00,85.1,85.2,85.04,85.06,26630.0,73.3202,73.4064,73.2685,73.2857,26630.0
2021-06-15 10:50:00,85.06,85.11,85.03,85.08,22722.0,73.2857,73.3288,73.2599,73.303,22722.0
2021-06-15 11:00:00,85.08,85.13,85.04,85.09,30142.0,73.303,73.3461,73.2685,73.3116,30142.0
2021-06-15 11:10:00,85.1,85.14,85.06,85.08,36982.0,73.3202,73.3547,73.2857,73.303,36982.0
2021-06-15 11:20:00,85.09,85.12,85.02,85.06,95754.0,73.3116,73.3374,73.2513,73.2857,95754.0
2021-06-15 11:30:00,85.06,85.14,85.0,85.12,93216.0,73.2857,73.3547,73.234,73.3374,93216.0
2021-06-15 11:40:00,85.12,85.16,85.06,85.06,27294.0,73.3374,73.3719,73.2857,73.2857,27294.0
2021-06-15 11:50:00,85.05,85.1,84.99,85.09,45126.0,73.2771,73.3202,73.2254,73.3116,45126.0
2021-06-15 12:00:00,85.09,85.22,85.09,85.2,17358.0,73.3116,73.4236,73.3116,73.4064,17358.0
2021-06-15 12:10:00,85.2,85.28,85.18,85.28,10289.0,73.4064,73.4753,73.3891,73.4753,10289.0
2021-06-15 12:20:00,85.28,85.31,85.22,85.22,20507.0,73.4753,73.5011,73.4236,73.4236,20507.0
2021-06-15 12:30:00,85.21,85.27,85.2,85.21,43193.0,73.415,73.4667,73.4064,73.415,43193.0
2021-06-15 12:40:00,85.2,85.23,85.17,85.17,10021.0,73.4064,73.4322,73.3805,73.3805,10021.0
2021-06-15 12:50:00,85.17,85.17,85.12,85.17,10188.0,73.3805,73.3805,73.3374,73.3805,10188.0
2021-06-15 13:00:00,85.19,85.21,85.14,85.14,19308.0,73.3977,73.415,73.3547,73.3547,19308.0
2021-06-15 13:10:00,85.12,85.15,85.09,85.09,15114.0,73.3374,73.3633,73.3116,73.3116,15114.0
2021-06-15 13:20:00,85.09,85.14,85.08,85.11,9410.0,73.3116,73.3547,73.303,73.3288,9410.0
2021-06-15 13:30:00,85.1,85.17,85.08,85.14,21483.0,73.3202,73.3805,73.303,73.3547,21483.0
2021-06-15 13:40:00,85.15,85.22,85.14,85.2,18870.0,73.3633,73.4236,73.3547,73.4064,18870.0
2021-06-15 13:50:00,85.21,85.32,85.2,85.26,31563.0,73.415,73.5098,73.4064,73.4581,31563.0
2021-06-15 14:00:00,85.26,85.43,85.25,85.4,31103.0,73.4581,73.6045,73.4494,73.5787,31103.0
2021-06-15 14:10:00,85.4,85.42,85.3,85.33,21240.0,73.5787,73.5959,73.4925,73.5184,21240.0
2021-06-15 14:20:00,85.33,85.4,85.32,85.39,23351.0,73.5184,73.5787,73.5098,73.5701,23351.0
2021-06-15 14:30:00,85.39,85.49,85.36,85.49,24959.0,73.5701,73.6562,73.5442,73.6562,24959.0
2021-06-15 14:40:00,85.49,85.57,85.48,85.54,22925.0,73.6562,73.7251,73.6476,73.6993,22925.0
2021-06-15 14:50:00,85.54,85.54,85.47,85.48,21106.0,73.6993,73.6993,73.639,73.6476,21106.0
2021-06-15 15:00:00,85.46,85.46,85.38,85.39,16982.0,73.6304,73.6304,73.5614,73.5701,16982.0
2021-06-15 15:10:00,85.36,85.41,85.34,85.37,15669.0,73.5442,73.5873,73.527,73.5528,15669.0
2021-06-15 15:20:00,85.36,85.36,85.24,85.28,15391.0,73.5442,73.5442,73.4408,73.4753,15391.0
2021-06-15 15:30:00,85.27,85.29,85.16,85.21,34905.0,73.4667,73.4839,73.3719,73.415,34905.0
2021-06-15 15:40:00,85.2,85.26,85.14,85.22,38664.0,73.4064,73.4581,73.3547,73.4236,38664.0
2021-06-15 15:50:00,85.21,85.3,85.12,85.24,171187.0,73.415,73.4925,73.3374,73.4408,171187.0
2021-06-16 09:30:00,85.66,85.97,85.5,85.79,70791.0,73.8027,74.0698,73.6648,73.9147,70791.0
2021-06-16 09:40:00,85.82,85.96,85.75,85.85,54801.0,73.9405,74.0612,73.8802,73.9664,54801.0
2021-06-16 09:50:00,85.85,85.9,85.7,85.76,64130.0,73.9664,74.0095,73.8372,73.8888,64130.0
2021-06-16 10:00:00,85.74,85.79,85.56,85.58,23076.0,73.8716,73.9147,73.7165,73.7338,23076.0
2021-06-16 10:10:00,85.57,85.64,85.48,85.62,31470.0,73.7251,73.7855,73.6476,73.7682,31470.0
2021-06-16 10:20:00,85.62,85.76,85.62,85.74,27752.0,73.7682,73.8888,73.7682,73.8716,27752.0
2021-06-16 10:30:00,85.73,85.81,85.68,85.69,27408.0,73.863,73.9319,73.8199,73.8285,27408.0
2021-06-16 10:40:00,85.69,85.7,85.51,85.51,18878.0,73.8285,73.8372,73.6735,73.6735,18878.0
2021-06-16 10:50:00,85.52,85.65,85.49,85.62,16992.0,73.6821,73.7941,73.6562,73.7682,16992.0
2021-06-16 11:00:00,85.62,85.67,85.54,85.58,25857.0,73.7682,73.8113,73.6993,73.7338,25857.0
2021-06-16 11:10:00,85.58,85.63,85.53,85.56,54599.0,73.7338,73.7768,73.6907,73.7165,54599.0
2021-06-16 11:20:00,85.54,85.58,85.48,85.51,33793.0,73.6993,73.7338,73.6476,73.6735,33793.0
2021-06-16 11:30:00,85.49,85.49,85.35,85.39,16673.0,73.6562,73.6562,73.5356,73.5701,16673.0
2021-06-16 11:40:00,85.39,85.39,85.21,85.23,31655.0,73.5701,73.5701,73.415,73.4322,31655.0
2021-06-16 11:50:00,85.23,85.31,85.2,85.22,21636.0,73.4322,73.5011,73.4064,73.4236,21636.0
2021-06-16 12:00:00,85.23,85.23,85.13,85.16,23451.0,73.4322,73.4322,73.3461,73.3719,23451.0
2021-06-16 12:10:00,85.16,85.36,85.16,85.34,13796.0,73.3719,73.5442,73.3719,73.527,13796.0
2021-06-16 12:20:00,85.34,85.34,85.2,85.26,32958.0,73.527,73.527,73.4064,73.4581,32958.0
2021-06-16 12:30:00,85.26,85.34,85.23,85.24,28825.0,73.4581,73.527,73.4322,73.4408,28825.0
2021-06-16 12:40:00,85.23,85.26,85.1,85.11,33482.0,73.4322,73.4581,73.3202,73.3288,33482.0
2021-06-16 12:50:00,85.12,85.13,85.03,85.11,21342.0,73.3374,73.3461,73.2599,73.3288,21342.0
2021-06-16 13:00:00,85.11,85.17,85.06,85.16,18077.0,73.3288,73.3805,73.2857,73.3719,18077.0
2021-06-16 13:10:00,85.16,85.19,85.11,85.12,13762.0,73.3719,73.3977,73.3288,73.3374,13762.0
2021-06-16 13:20:00,85.12,85.2,85.08,85.19,15060.0,73.3374,73.4064,73.303,73.3977,15060.0
2021-06-16 13:30:00,85.17,85.17,85.08,85.14,15194.0,73.3805,73.3805,73.303,73.3547,15194.0
2021-06-16 13:40:00,85.13,85.13,85.01,85.03,23582.0,73.3461,73.3461,73.2427,73.2599,23582.0
2021-06-16 13:50:00,85.02,85.07,84.96,85.04,40255.0,73.2513,73.2944,73.1996,73.2685,40255.0
2021-06-16 14:00:00,85.03,85.03,84.4,84.57,63625.0,73.2599,73.2599,72.7171,72.8636,63625.0
2021-06-16 14:10:00,84.51,84.73,84.51,84.71,82355.0,72.8119,73.0014,72.8119,72.9842,82355.0
2021-06-16 14:20:00,84.7,84.76,84.54,84.57,51925.0,72.9756,73.0273,72.8377,72.8636,51925.0
2021-06-16 14:30:00,84.56,84.58,84.35,84.46,70490.0,72.855,72.8722,72.674,72.7688,70490.0
2021-06-16 14:40:00,84.45,84.47,84.25,84.33,59081.0,72.7602,72.7774,72.5879,72.6568,59081.0
2021-06-16 14:50:00,84.33,84.49,84.28,84.43,34803.0,72.6568,72.7946,72.6137,72.7429,34803.0
2021-06-16 15:00:00,84.43,84.45,84.33,84.41,25176.0,72.7429,72.7602,72.6568,72.7257,25176.0
2021-06-16 15:10:00,84.42,84.48,84.33,84.41,38265.0,72.7343,72.786,72.6568,72.7257,38265.0
2021-06-16 15:20:00,84.42,84.48,84.32,84.43,40033.0,72.7343,72.786,72.6482,72.7429,40033.0
2021-06-16 15:30:00,84.43,84.49,84.31,84.48,56999.0,72.7429,72.7946,72.6396,72.786,56999.0
2021-06-16 15:40:00,84.49,84.57,84.43,84.55,71624.0,72.7946,72.8636,72.7429,72.8463,71624.0
2021-06-16 15:50:00,84.54,84.55,84.38,84.4,173010.0,72.8377,72.8463,72.6999,72.7171,173010.0
2021-06-17 09:30:00,84.43,84.6,84.19,84.44,41327.0,72.7429,72.8894,72.5362,72.7516,41327.0
2021-06-17 09:40:00,84.45,84.46,83.98,84.13,50582.0,72.7602,72.7688,72.3552,72.4845,50582.0
2021-06-17 09:50:00,84.11,84.29,84.08,84.22,17570.0,72.4672,72.6223,72.4414,72.562,17570.0
2021-06-17 10:00:00,84.22,84.42,84.15,84.37,27980.0,72.562,72.7343,72.5017,72.6913,27980.0
2021-06-17 10:10:00,84.35,84.41,84.24,84.41,15776.0,72.674,72.7257,72.5792,72.7257,15776.0
2021-06-17 10:20:00,84.42,84.53,84.42,84.49,14510.0,72.7343,72.8291,72.7343,72.7946,14510.0
2021-06-17 10:30:00,84.48,84.8,84.48,84.72,22187.0,72.786,73.0617,72.786,72.9928,22187.0
2021-06-17 10:40:00,84.73,84.79,84.59,84.72,16220.0,73.0014,73.0531,72.8808,72.9928,16220.0
2021-06-17 10:50:00,84.72,84.89,84.68,84.88,14578.0,72.9928,73.1393,72.9583,73.1307,14578.0
2021-06-17 11:00:00,84.86,84.92,84.76,84.85,17121.0,73.1134,73.1651,73.0273,73.1048,17121.0
2021-06-17 11:10:00,84.82,85.02,84.8,85.02,33126.0,73.079,73.2513,73.0617,73.2513,33126.0
2021-06-17 11:20:00,84.99,85.09,84.89,85.06,26494.0,73.2254,73.3116,73.1393,73.2857,26494.0
2021-06-17 11:30:00,85.06,85.19,85.03,85.09,22981.0,73.2857,73.3977,73.2599,73.3116,22981.0
2021-06-17 11:40:00,85.07,85.19,85.06,85.17,15559.0,73.2944,73.3977,73.2857,73.3805,15559.0
2021-06-17 11:50:00,85.17,85.18,84.99,85.04,68649.0,73.3805,73.3891,73.2254,73.2685,68649.0
2021-06-17 12:00:00,85.05,85.05,84.94,85.0,30162.0,73.2771,73.2771,73.1824,73.234,30162.0
2021-06-17 12:10:00,85.0,85.01,84.94,85.0,21878.0,73.234,73.2427,73.1824,73.234,21878.0
2021-06-17 12:20:00,84.98,84.98,84.88,84.92,45390.0,73.2168,73.2168,73.1307,73.1651,45390.0
2021-06-17 12:30:00,84.91,84.95,84.77,84.79,14743.0,73.1565,73.191,73.0359,73.0531,14743.0
2021-06-17 12:40:00,84.8,84.93,84.79,84.82,20204.0,73.0617,73.1737,73.0531,73.079,20204.0
2021-06-17 12:50:00,84.81,84.83,84.76,84.76,18346.0,73.0703,73.0876,73.0273,73.0273,18346.0
2021-06-17 13:00:00,84.78,84.95,84.78,84.94,15281.0,73.0445,73.191,73.0445,73.1824,15281.0
2021-06-17 13:10:00,84.93,84.97,84.87,84.89,17634.0,73.1737,73.2082,73.122,73.1393,17634.0
2021-06-17 13:20:00,84.88,84.95,84.86,84.93,13070.0,73.1307,73.191,73.1134,73.1737,13070.0
2021-06-17 13:30:00,84.93,84.94,84.77,84.78,12469.0,73.1737,73.1824,73.0359,73.0445,12469.0
2021-06-17 13:40:00,84.79,84.79,84.57,84.59,16646.0,73.0531,73.0531,72.8636,72.8808,16646.0
2021-06-17 13:50:00,84.59,84.62,84.5,84.58,13873.0,72.8808,72.9066,72.8033,72.8722,13873.0
2021-06-17 14:00:00,84.57,84.63,84.54,84.54,13173.0,72.8636,72.9153,72.8377,72.8377,13173.0
2021-06-17 14:10:00,84.54,84.62,84.51,84.54,11896.0,72.8377,72.9066,72.8119,72.8377,11896.0
2021-06-17 14:20:00,84.54,84.57,84.48,84.53,17450.0,72.8377,72.8636,72.786,72.8291,17450.0
2021-06-17 14:30:00,84.53,84.6,84.48,84.56,13364.0,72.8291,72.8894,72.786,72.855,13364.0
2021-06-17 14:40:00,84.57,84.67,84.57,84.61,19752.0,72.8636,72.9497,72.8636,72.898,19752.0
2021-06-17 14:50:00,84.61,84.61,84.52,84.55,15811.0,72.898,72.898,72.8205,72.8463,15811.0
2021-06-17 15:00:00,84.55,84.57,84.45,84.46,23692.0,72.8463,72.8636,72.7602,72.7688,23692.0
2021-06-17 15:10:00,84.45,84.61,84.45,84.61,26288.0,72.7602,72.898,72.7602,72.898,26288.0
2021-06-17 15:20:00,84.62,84.65,84.55,84.56,26568.0,72.9066,72.9325,72.8463,72.855,26568.0
2021-06-17 15:30:00,84.56,84.61,84.51,84.52,82928.0,72.855,72.898,72.8119,72.8205,82928.0
2021-06-17 15:40:00,84.53,84.62,84.47,84.52,102668.0,72.8291,72.9066,72.7774,72.8205,102668.0
2021-06-17 15:50:00,84.52,84.54,84.36,84.38,228756.0,72.8205,72.8377,72.6826,72.6999,228756.0
2021-06-18 09:30:00,84.18,84.28,83.28,83.75,556370.0,72.5276,72.6137,71.7521,72.1571,556370.0
2021-06-18 09:40:00,83.74,83.92,83.58,83.89,32109.0,72.1485,72.3035,72.0106,72.2777,32109.0
2021-06-18 09:50:00,83.87,83.94,83.71,83.89,37990.0,72.2605,72.3208,72.1226,72.2777,37990.0
2021-06-18 10:00:00,83.86,83.86,83.63,83.79,23325.0,72.2518,72.2518,72.0537,72.1915,23325.0
2021-06-18 10:10:00,83.78,83.8,83.64,83.68,15781.0,72.1829,72.2002,72.0623,72.0968,15781.0
2021-06-18 10:20:00,83.67,83.67,83.48,83.5,19471.0,72.0881,72.0881,71.9244,71.9417,19471.0
2021-06-18 10:30:00,83.5,83.5,83.24,83.28,37864.0,71.9417,71.9417,71.7177,71.7521,37864.0
2021-06-18 10:40:00,83.28,83.28,82.85,82.85,36214.0,71.7521,71.7521,71.3817,71.3817,36214.0
2021-06-18 10:50:00,82.84,83.03,82.68,82.97,45235.0,71.373,71.5367,71.2352,71.485,45235.0
2021-06-18 11:00:00,82.97,82.98,82.74,82.79,33912.0,71.485,71.4937,71.2869,71.33,33912.0
2021-06-18 11:10:00,82.8,82.89,82.62,82.88,37666.0,71.3386,71.4161,71.1835,71.4075,37666.0
2021-06-18 11:20:00,82.87,82.92,82.81,82.91,21375.0,71.3989,71.442,71.3472,71.4334,21375.0
2021-06-18 11:30:00,82.91,83.0,82.81,82.88,25754.0,71.4334,71.5109,71.3472,71.4075,25754.0
2021-06-18 11:40:00,82.88,82.88,82.78,82.85,26097.0,71.4075,71.4075,71.3213,71.3817,26097.0
2021-06-18 11:50:00,82.85,82.94,82.85,82.94,23880.0,71.3817,71.4592,71.3817,71.4592,23880.0
2021-06-18 12:00:00,82.94,83.17,82.91,83.16,53737.0,71.4592,71.6574,71.4334,71.6487,53737.0
2021-06-18 12:10:00,83.16,83.16,83.0,83.01,34584.0,71.6487,71.6487,71.5109,71.5195,34584.0
2021-06-18 12:20:00,83.0,83.05,82.95,83.04,23821.0,71.5109,71.554,71.4678,71.5454,23821.0
2021-06-18 12:30:00,83.04,83.05,82.93,82.94,19946.0,71.5454,71.554,71.4506,71.4592,19946.0
2021-06-18 12:40:00,82.93,82.97,82.76,82.78,25635.0,71.4506,71.485,71.3041,71.3213,25635.0
2021-06-18 12:50:00,82.77,82.93,82.76,82.93,28127.0,71.3127,71.4506,71.3041,71.4506,28127.0
2021-06-18 13:00:00,82.93,82.93,82.87,82.88,28798.0,71.4506,71.4506,71.3989,71.4075,28798.0
2021-06-18 13:10:00,82.89,82.9,82.77,82.78,23706.0,71.4161,71.4247,71.3127,71.3213,23706.0
2021-06-18 13:20:00,82.78,82.83,82.66,82.66,39407.0,71.3213,71.3644,71.218,71.218,39407.0
2021-06-18 13:30:00,82.66,82.72,82.59,82.59,26838.0,71.218,71.2697,71.1576,71.1576,26838.0
2021-06-18 13:40:00,82.59,82.6,82.48,82.49,32545.0,71.1576,71.1663,71.0629,71.0715,32545.0
2021-06-18 13:50:00,82.49,82.64,82.46,82.63,24723.0,71.0715,71.2007,71.0456,71.1921,24723.0
2021-06-18 14:00:00,82.62,82.85,82.58,82.85,29785.0,71.1835,71.3817,71.149,71.3817,29785.0
2021-06-18 14:10:00,82.85,82.86,82.81,82.83,25279.0,71.3817,71.3903,71.3472,71.3644,25279.0
2021-06-18 14:20:00,82.83,83.0,82.82,83.0,46107.0,71.3644,71.5109,71.3558,71.5109,46107.0
2021-06-18 14:30:00,83.0,83.0,82.91,82.98,38110.0,71.5109,71.5109,71.4334,71.4937,38110.0
2021-06-18 14:40:00,82.98,83.08,82.98,83.04,33662.0,71.4937,71.5798,71.4937,71.5454,33662.0
2021-06-18 14:50:00,83.05,83.11,82.98,83.07,30842.0,71.554,71.6057,71.4937,71.5712,30842.0
2021-06-18 15:00:00,83.06,83.15,82.99,83.09,31049.0,71.5626,71.6401,71.5023,71.5884,31049.0
2021-06-18 15:10:00,83.1,83.17,83.08,83.1,29290.0,71.597,71.6574,71.5798,71.597,29290.0
2021-06-18 15:20:00,83.09,83.26,83.09,83.15,26172.0,71.5884,71.7349,71.5884,71.6401,26172.0
2021-06-18 15:30:00,83.14,83.16,82.99,83.05,44746.0,71.6315,71.6487,71.5023,71.554,44746.0
2021-06-18 15:40:00,83.03,83.04,82.83,82.84,54730.0,71.5367,71.5454,71.3644,71.373,54730.0
2021-06-18 15:50:00,82.84,82.86,82.18,82.34,296586.0,71.373,71.3903,70.8044,70.9423,296586.0
2021-06-21 09:30:00,82.53,82.79,82.19,82.25,82873.0,71.106,71.33,70.813,70.8647,82873.0
2021-06-21 09:40:00,82.2,82.54,82.12,82.26,39522.0,70.8216,71.1146,70.7527,70.8733,39522.0
2021-06-21 09:50:00,82.21,82.55,82.14,82.52,20391.0,70.8302,71.1232,70.7699,71.0973,20391.0
2021-06-21 10:00:00,82.5,82.71,82.49,82.65,21935.0,71.0801,71.261,71.0715,71.2093,21935.0
2021-06-21 10:10:00,82.65,82.69,82.44,82.64,29279.0,71.2093,71.2438,71.0284,71.2007,29279.0
2021-06-21 10:20:00,82.63,82.88,82.61,82.87,25138.0,71.1921,71.4075,71.1749,71.3989,25138.0
2021-06-21 10:30:00,82.86,82.96,82.83,82.94,27639.0,71.3903,71.4764,71.3644,71.4592,27639.0
2021-06-21 10:40:00,82.94,82.96,82.84,82.88,32921.0,71.4592,71.4764,71.373,71.4075,32921.0
2021-06-21 10:50:00,82.87,83.02,82.87,82.93,30269.0,71.3989,71.5281,71.3989,71.4506,30269.0
2021-06-21 11:00:00,82.92,83.0,82.82,82.82,18718.0,71.442,71.5109,71.3558,71.3558,18718.0
2021-06-21 11:10:00,82.83,83.08,82.82,83.04,20651.0,71.3644,71.5798,71.3558,71.5454,20651.0
2021-06-21 11:20:00,83.03,83.12,83.03,83.09,12153.0,71.5367,71.6143,71.5367,71.5884,12153.0
2021-06-21 11:30:00,83.08,83.26,83.07,83.23,17467.0,71.5798,71.7349,71.5712,71.7091,17467.0
2021-06-21 11:40:00,83.23,83.28,83.16,83.27,16774.0,71.7091,71.7521,71.6487,71.7435,16774.0
2021-06-21 11:50:00,83.28,83.36,83.23,83.3,23626.0,71.7521,71.8211,71.7091,71.7694,23626.0
2021-06-21 12:00:00,83.29,83.29,83.17,83.22,13318.0,71.7607,71.7607,71.6574,71.7004,13318.0
2021-06-21 12:10:00,83.22,83.23,83.17,83.18,10806.0,71.7004,71.7091,71.6574,71.666,10806.0
2021-06-21 12:20:00,83.18,83.31,83.18,83.29,11416.0,71.666,71.778,71.666,71.7607,11416.0
2021-06-21 12:30:00,83.28,83.4,83.28,83.36,18072.0,71.7521,71.8555,71.7521,71.8211,18072.0
2021-06-21 12:40:00,83.37,83.41,83.26,83.27,9980.0,71.8297,71.8641,71.7349,71.7435,9980.0
2021-06-21 12:50:00,83.28,83.46,83.27,83.41,25401.0,71.7521,71.9072,71.7435,71.8641,25401.0
2021-06-21 13:00:00,83.42,83.46,83.37,83.39,19802.0,71.8728,71.9072,71.8297,71.8469,19802.0
2021-06-21 13:10:00,83.41,83.47,83.29,83.32,19247.0,71.8641,71.9158,71.7607,71.7866,19247.0
2021-06-21 13:20:00,83.31,83.34,83.25,83.29,11126.0,71.778,71.8038,71.7263,71.7607,11126.0
2021-06-21 13:30:00,83.3,83.37,83.27,83.3,17614.0,71.7694,71.8297,71.7435,71.7694,17614.0
2021-06-21 13:40:00,83.3,83.45,83.3,83.43,22740.0,71.7694,71.8986,71.7694,71.8814,22740.0
2021-06-21 13:50:00,83.42,83.43,83.3,83.31,11135.0,71.8728,71.8814,71.7694,71.778,11135.0
2021-06-21 14:00:00,83.33,83.34,83.23,83.32,16256.0,71.7952,71.8038,71.7091,71.7866,16256.0
2021-06-21 14:10:00,83.32,83.33,83.23,83.26,25359.0,71.7866,71.7952,71.7091,71.7349,25359.0
2021-06-21 14:20:00,83.26,83.26,83.14,83.14,12864.0,71.7349,71.7349,71.6315,71.6315,12864.0
2021-06-21 14:30:00,83.14,83.26,83.12,83.25,33234.0,71.6315,71.7349,71.6143,71.7263,33234.0
2021-06-21 14:40:00,83.26,83.27,83.23,83.25,22893.0,71.7349,71.7435,71.7091,71.7263,22893.0
2021-06-21 14:50:00,83.25,83.26,83.18,83.23,30702.0,71.7263,71.7349,71.666,71.7091,30702.0
2021-06-21 15:00:00,83.23,83.26,83.17,83.23,30921.0,71.7091,71.7349,71.6574,71.7091,30921.0
2021-06-21 15:10:00,83.23,83.38,83.22,83.31,29278.0,71.7091,71.8383,71.7004,71.778,29278.0
2021-06-21 15:20:00,83.31,83.31,83.23,83.29,24973.0,71.778,71.778,71.7091,71.7607,24973.0
2021-06-21 15:30:00,83.32,83.36,83.27,83.33,24803.0,71.7866,71.8211,71.7435,71.7952,24803.0
2021-06-21 15:40:00,83.33,83.34,83.1,83.14,39302.0,71.7952,71.8038,71.597,71.6315,39302.0
2021-06-21 15:50:00,83.16,83.22,83.11,83.2,103128.0,71.6487,71.7004,71.6057,71.6832,103128.0
2021-06-22 09:30:00,83.19,83.64,83.18,83.34,53735.0,71.6746,72.0623,71.666,71.8038,53735.0
2021-06-22 09:40:00,83.34,83.53,83.19,83.45,18415.0,71.8038,71.9675,71.6746,71.8986,18415.0
2021-06-22 09:50:00,83.48,83.51,83.29,83.3,14293.0,71.9244,71.9503,71.7607,71.7694,14293.0
2021-06-22 10:00:00,83.27,83.51,83.19,83.4,20996.0,71.7435,71.9503,71.6746,71.8555,20996.0
2021-06-22 10:10:00,83.38,83.47,83.37,83.41,15691.0,71.8383,71.9158,71.8297,71.8641,15691.0
2021-06-22 10:20:00,83.41,83.48,83.37,83.45,9600.0,71.8641,71.9244,71.8297,71.8986,9600.0
2021-06-22 10:30:00,83.43,83.63,83.38,83.63,21076.0,71.8814,72.0537,71.8383,72.0537,21076.0
2021-06-22 10:40:00,83.64,83.75,83.62,83.67,41839.0,72.0623,72.1571,72.0451,72.0881,41839.0
2021-06-22 10:50:00,83.68,83.71,83.45,83.61,20218.0,72.0968,72.1226,71.8986,72.0365,20218.0
2021-06-22 11:00:00,83.62,83.65,83.54,83.63,84247.0,72.0451,72.0709,71.9761,72.0537,84247.0
2021-06-22 11:10:00,83.67,83.91,83.66,83.84,43460.0,72.0881,72.2949,72.0795,72.2346,43460.0
2021-06-22 11:20:00,83.83,83.83,83.62,83.62,18798.0,72.226,72.226,72.0451,72.0451,18798.0
2021-06-22 11:30:00,83.65,83.75,83.56,83.56,46053.0,72.0709,72.1571,71.9934,71.9934,46053.0
2021-06-22 11:40:00,83.56,83.6,83.5,83.54,11964.0,71.9934,72.0278,71.9417,71.9761,11964.0
2021-06-22 11:50:00,83.53,83.54,83.38,83.44,8361.0,71.9675,71.9761,71.8383,71.89,8361.0
2021-06-22 12:00:00,83.44,83.45,83.3,83.31,12824.0,71.89,71.8986,71.7694,71.778,12824.0
2021-06-22 12:10:00,83.28,83.38,83.28,83.3,14499.0,71.7521,71.8383,71.7521,71.7694,14499.0
2021-06-22 12:20:00,83.3,83.35,83.26,83.33,10408.0,71.7694,71.8124,71.7349,71.7952,10408.0
2021-06-22 12:30:00,83.34,83.34,83.24,83.25,42165.0,71.8038,71.8038,71.7177,71.7263,42165.0
2021-06-22 12:40:00,83.23,83.35,83.21,83.34,50824.0,71.7091,71.8124,71.6918,71.8038,50824.0
2021-06-22 12:50:00,83.34,83.43,83.34,83.41,31517.0,71.8038,71.8814,71.8038,71.8641,31517.0
2021-06-22 13:00:00,83.41,83.48,83.36,83.44,26704.0,71.8641,71.9244,71.8211,71.89,26704.0
2021-06-22 13:10:00,83.45,83.67,83.43,83.65,25658.0,71.8986,72.0881,71.8814,72.0709,25658.0
2021-06-22 13:20:00,83.64,83.68,83.61,83.61,16400.0,72.0623,72.0968,72.0365,72.0365,16400.0
2021-06-22 13:30:00,83.62,83.62,83.47,83.48,11659.0,72.0451,72.0451,71.9158,71.9244,11659.0
2021-06-22 13:40:00,83.46,83.53,83.46,83.5,13050.0,71.9072,71.9675,71.9072,71.9417,13050.0
2021-06-22 13:50:00,83.51,83.53,83.43,83.46,13805.0,71.9503,71.9675,71.8814,71.9072,13805.0
2021-06-22 14:00:00,83.47,83.47,83.36,83.42,20401.0,71.9158,71.9158,71.8211,71.8728,20401.0
2021-06-22 14:10:00,83.41,83.41,83.27,83.36,68177.0,71.8641,71.8641,71.7435,71.8211,68177.0
2021-06-22 14:20:00,83.36,83.44,83.33,83.4,44855.0,71.8211,71.89,71.7952,71.8555,44855.0
2021-06-22 14:30:00,83.4,83.51,83.38,83.51,31490.0,71.8555,71.9503,71.8383,71.9503,31490.0
2021-06-22 14:40:00,83.51,83.57,83.47,83.5,34562.0,71.9503,72.002,71.9158,71.9417,34562.0
2021-06-22 14:50:00,83.51,83.58,83.46,83.56,35409.0,71.9503,72.0106,71.9072,71.9934,35409.0
2021-06-22 15:00:00,83.56,83.75,83.54,83.73,85192.0,71.9934,72.1571,71.9761,72.1398,85192.0
2021-06-22 15:10:00,83.71,83.71,83.54,83.64,90694.0,72.1226,72.1226,71.9761,72.0623,90694.0
2021-06-22 15:20:00,83.64,83.85,83.63,83.72,78425.0,72.0623,72.2432,72.0537,72.1312,78425.0
2021-06-22 15:30:00,83.73,83.79,83.67,83.67,73937.0,72.1398,72.1915,72.0881,72.0881,73937.0
2021-06-22 15:40:00,83.69,83.72,83.51,83.57,62092.0,72.1054,72.1312,71.9503,72.002,62092.0
2021-06-22 15:50:00,83.57,83.57,83.2,83.26,158028.0,72.002,72.002,71.6832,71.7349,158028.0
2021-06-23 09:30:00,83.13,83.48,82.77,82.79,78804.0,71.6229,71.9244,71.3127,71.33,78804.0
2021-06-23 09:40:00,82.79,82.8,82.63,82.72,16968.0,71.33,71.3386,71.1921,71.2697,16968.0
2021-06-23 09:50:00,82.76,82.79,82.7,82.75,18529.0,71.3041,71.33,71.2524,71.2955,18529.0
2021-06-23 10:00:00,82.72,82.83,82.62,82.81,69844.0,71.2697,71.3644,71.1835,71.3472,69844.0
2021-06-23 10:10:00,82.78,82.82,82.64,82.8,72919.0,71.3213,71.3558,71.2007,71.3386,72919.0
2021-06-23 10:20:00,82.79,82.86,82.64,82.7,29710.0,71.33,71.3903,71.2007,71.2524,29710.0
2021-06-23 10:30:00,82.71,82.71,82.52,82.66,20483.0,71.261,71.261,71.0973,71.218,20483.0
2021-06-23 10:40:00,82.64,82.8,82.58,82.79,32510.0,71.2007,71.3386,71.149,71.33,32510.0
2021-06-23 10:50:00,82.8,82.85,82.76,82.8,12802.0,71.3386,71.3817,71.3041,71.3386,12802.0
2021-06-23 11:00:00,82.78,82.82,82.67,82.72,26963.0,71.3213,71.3558,71.2266,71.2697,26963.0
2021-06-23 11:10:00,82.73,82.75,82.62,82.64,15596.0,71.2783,71.2955,71.1835,71.2007,15596.0
2021-06-23 11:20:00,82.62,82.66,82.57,82.63,21879.0,71.1835,71.218,71.1404,71.1921,21879.0
2021-06-23 11:30:00,82.64,82.7,82.57,82.6,14620.0,71.2007,71.2524,71.1404,71.1663,14620.0
2021-06-23 11:40:00,82.6,82.62,82.48,82.51,20074.0,71.1663,71.1835,71.0629,71.0887,20074.0
2021-06-23 11:50:00,82.52,82.56,82.42,82.48,34898.0,71.0973,71.1318,71.0112,71.0629,34898.0
2021-06-23 12:00:00,82.47,82.49,82.41,82.42,16174.0,71.0543,71.0715,71.0026,71.0112,16174.0
2021-06-23 12:10:00,82.42,82.47,82.37,82.46,14321.0,71.0112,71.0543,70.9681,71.0456,14321.0
2021-06-23 12:20:00,82.46,82.61,82.46,82.61,16731.0,71.0456,71.1749,71.0456,71.1749,16731.0
2021-06-23 12:30:00,82.59,82.77,82.59,82.74,22980.0,71.1576,71.3127,71.1576,71.2869,22980.0
2021-06-23 12:40:00,82.72,82.75,82.62,82.68,23468.0,71.2697,71.2955,71.1835,71.2352,23468.0
2021-06-23 12:50:00,82.65,82.65,82.59,82.65,15376.0,71.2093,71.2093,71.1576,71.2093,15376.0
2021-06-23 13:00:00,82.66,82.69,82.54,82.67,18259.0,71.218,71.2438,71.1146,71.2266,18259.0
2021-06-23 13:10:00,82.69,82.75,82.66,82.69,12379.0,71.2438,71.2955,71.218,71.2438,12379.0
2021-06-23 13:20:00,82.7,82.73,82.65,82.71,16299.0,71.2524,71.2783,71.2093,71.261,16299.0
2021-06-23 13:30:00,82.71,82.78,82.68,82.73,15736.0,71.261,71.3213,71.2352,71.2783,15736.0
2021-06-23 13:40:00,82.73,82.88,82.72,82.87,26108.0,71.2783,71.4075,71.2697,71.3989,26108.0
2021-06-23 13:50:00,82.87,82.88,82.81,82.81,11551.0,71.3989,71.4075,71.3472,71.3472,11551.0
2021-06-23 14:00:00,82.82,82.84,82.72,82.72,20757.0,71.3558,71.373,71.2697,71.2697,20757.0
2021-06-23 14:10:00,82.72,82.79,82.71,82.79,14600.0,71.2697,71.33,71.261,71.33,14600.0
2021-06-23 14:20:00,82.79,82.8,82.69,82.7,11581.0,71.33,71.3386,71.2438,71.2524,11581.0
2021-06-23 14:30:00,82.7,82.71,82.58,82.58,16150.0,71.2524,71.261,71.149,71.149,16150.0
2021-06-23 14:40:00,82.58,82.67,82.56,82.64,17031.0,71.149,71.2266,71.1318,71.2007,17031.0
2021-06-23 14:50:00,82.64,82.78,82.62,82.76,12943.0,71.2007,71.3213,71.1835,71.3041,12943.0
2021-06-23 15:00:00,82.76,82.76,82.67,82.69,14282.0,71.3041,71.3041,71.2266,71.2438,14282.0
2021-06-23 15:10:00,82.69,82.83,82.69,82.8,16164.0,71.2438,71.3644,71.2438,71.3386,16164.0
2021-06-23 15:20:00,82.78,82.93,82.76,82.9,24516.0,71.3213,71.4506,71.3041,71.4247,24516.0
2021-06-23 15:30:00,82.9,82.92,82.76,82.78,30280.0,71.4247,71.442,71.3041,71.3213,30280.0
2021-06-23 15:40:00,82.77,82.94,82.76,82.94,57863.0,71.3127,71.4592,71.3041,71.4592,57863.0
2021-06-23 15:50:00,82.93,82.93,82.61,82.62,181571.0,71.4506,71.4506,71.1749,71.1835,181571.0
2021-06-24 09:30:00,82.62,82.69,82.14,82.62,82137.0,71.1835,71.2438,70.7699,71.1835,82137.0
2021-06-24 09:40:00,82.63,82.79,82.58,82.7,22584.0,71.1921,71.33,71.149,71.2524,22584.0
2021-06-24 09:50:00,82.71,82.84,82.66,82.73,16024.0,71.261,71.373,71.218,71.2783,16024.0
2021-06-24 10:00:00,82.76,82.97,82.76,82.94,24111.0,71.3041,71.485,71.3041,71.4592,24111.0
2021-06-24 10:10:00,82.93,83.1,82.84,82.98,70621.0,71.4506,71.597,71.373,71.4937,70621.0
2021-06-24 10:20:00,82.97,83.1,82.93,83.09,25326.0,71.485,71.597,71.4506,71.5884,25326.0
2021-06-24 10:30:00,83.11,83.2,83.07,83.14,36849.0,71.6057,71.6832,71.5712,71.6315,36849.0
2021-06-24 10:40:00,83.15,83.2,83.11,83.16,24790.0,71.6401,71.6832,71.6057,71.6487,24790.0
2021-06-24 10:50:00,83.16,83.17,82.85,82.91,38906.0,71.6487,71.6574,71.3817,71.4334,38906.0
2021-06-24 11:00:00,82.9,83.06,82.87,83.0,51400.0,71.4247,71.5626,71.3989,71.5109,51400.0
2021-06-24 11:10:00,83.0,83.02,82.85,82.85,47392.0,71.5109,71.5281,71.3817,71.3817,47392.0
2021-06-24 11:20:00,82.84,82.88,82.7,82.74,49445.0,71.373,71.4075,71.2524,71.2869,49445.0
2021-06-24 11:30:00,82.73,82.82,82.71,82.75,27191.0,71.2783,71.3558,71.261,71.2955,27191.0
2021-06-24 11:40:00,82.76,82.78,82.65,82.74,15701.0,71.3041,71.3213,71.2093,71.2869,15701.0
2021-06-24 11:50:00,82.73,82.73,82.6,82.66,23460.0,71.2783,71.2783,71.1663,71.218,23460.0
2021-06-24 12:00:00,82.65,82.69,82.58,82.61,17367.0,71.2093,71.2438,71.149,71.1749,17367.0
2021-06-24 12:10:00,82.6,82.67,82.57,82.65,64671.0,71.1663,71.2266,71.1404,71.2093,64671.0
2021-06-24 12:20:00,82.65,82.74,82.64,82.68,27119.0,71.2093,71.2869,71.2007,71.2352,27119.0
2021-06-24 12:30:00,82.67,82.85,82.66,82.81,22307.0,71.2266,71.3817,71.218,71.3472,22307.0
2021-06-24 12:40:00,82.8,82.81,82.72,82.73,24324.0,71.3386,71.3472,71.2697,71.2783,24324.0
2021-06-24 12:50:00,82.72,82.78,82.71,82.77,14206.0,71.2697,71.3213,71.261,71.3127,14206.0
2021-06-24 13:00:00,82.78,82.79,82.72,82.77,23745.0,71.3213,71.33,71.2697,71.3127,23745.0
2021-06-24 13:10:00,82.78,82.83,82.74,82.83,34353.0,71.3213,71.3644,71.2869,71.3644,34353.0
2021-06-24 13:20:00,82.83,82.83,82.75,82.79,13574.0,71.3644,71.3644,71.2955,71.33,13574.0
2021-06-24 13:30:00,82.8,82.8,82.75,82.79,19631.0,71.3386,71.3386,71.2955,71.33,19631.0
2021-06-24 13:40:00,82.79,82.85,82.78,82.81,31986.0,71.33,71.3817,71.3213,71.3472,31986.0
2021-06-24 13:50:00,82.81,82.84,82.77,82.78,16992.0,71.3472,71.373,71.3127,71.3213,16992.0
2021-06-24 14:00:00,82.77,82.82,82.74,82.81,31500.0,71.3127,71.3558,71.2869,71.3472,31500.0
2021-06-24 14:10:00,82.81,82.88,82.78,82.88,37641.0,71.3472,71.4075,71.3213,71.4075,37641.0
2021-06-24 14:20:00,82.88,82.88,82.78,82.83,30524.0,71.4075,71.4075,71.3213,71.3644,30524.0
2021-06-24 14:30:00,82.84,82.92,82.83,82.89,38523.0,71.373,71.442,71.3644,71.4161,38523.0
2021-06-24 14:40:00,82.89,82.91,82.87,82.9,17022.0,71.4161,71.4334,71.3989,71.4247,17022.0
2021-06-24 14:50:00,82.89,82.9,82.86,82.9,40107.0,71.4161,71.4247,71.3903,71.4247,40107.0
2021-06-24 15:00:00,82.9,82.9,82.81,82.81,47258.0,71.4247,71.4247,71.3472,71.3472,47258.0
2021-06-24 15:10:00,82.81,82.91,82.8,82.85,45926.0,71.3472,71.4334,71.3386,71.3817,45926.0
2021-06-24 15:20:00,82.85,82.99,82.84,82.92,65966.0,71.3817,71.5023,71.373,71.442,65966.0
2021-06-24 15:30:00,82.92,82.97,82.79,82.8,91935.0,71.442,71.485,71.33,71.3386,91935.0
2021-06-24 15:40:00,82.8,82.98,82.79,82.98,61027.0,71.3386,71.4937,71.33,71.4937,61027.0
2021-06-24 15:50:00,82.98,83.01,82.82,82.84,231946.0,71.4937,71.5195,71.3558,71.373,231946.0
2021-06-25 09:30:00,82.71,83.15,82.6,83.08,60443.0,71.261,71.6401,71.1663,71.5798,60443.0
2021-06-25 09:40:00,83.12,83.14,82.99,83.04,22712.0,71.6143,71.6315,71.5023,71.5454,22712.0
2021-06-25 09:50:00,83.09,83.37,83.01,83.37,19194.0,71.5884,71.8297,71.5195,71.8297,19194.0
2021-06-25 10:00:00,83.37,83.45,83.29,83.41,22692.0,71.8297,71.8986,71.7607,71.8641,22692.0
2021-06-25 10:10:00,83.41,83.46,83.29,83.31,17417.0,71.8641,71.9072,71.7607,71.778,17417.0
2021-06-25 10:20:00,83.3,83.38,83.25,83.34,39943.0,71.7694,71.8383,71.7263,71.8038,39943.0
2021-06-25 10:30:00,83.33,83.46,83.28,83.45,22230.0,71.7952,71.9072,71.7521,71.8986,22230.0
2021-06-25 10:40:00,83.46,83.48,83.31,83.32,28525.0,71.9072,71.9244,71.778,71.7866,28525.0
2021-06-25 10:50:00,83.32,83.4,83.27,83.4,20667.0,71.7866,71.8555,71.7435,71.8555,20667.0
2021-06-25 11:00:00,83.41,83.42,83.31,83.38,21801.0,71.8641,71.8728,71.778,71.8383,21801.0
2021-06-25 11:10:00,83.37,83.37,83.28,83.31,17527.0,71.8297,71.8297,71.7521,71.778,17527.0
2021-06-25 11:20:00,83.31,83.4,83.3,83.4,27038.0,71.778,71.8555,71.7694,71.8555,27038.0
2021-06-25 11:30:00,83.4,83.5,83.4,83.49,29986.0,71.8555,71.9417,71.8555,71.9331,29986.0
2021-06-25 11:40:00,83.49,83.63,83.46,83.63,27008.0,71.9331,72.0537,71.9072,72.0537,27008.0
2021-06-25 11:50:00,83.63,83.76,83.62,83.75,49220.0,72.0537,72.1657,72.0451,72.1571,49220.0
2021-06-25 12:00:00,83.75,83.79,83.74,83.77,68336.0,72.1571,72.1915,72.1485,72.1743,68336.0
2021-06-25 12:10:00,83.78,83.9,83.76,83.9,32761.0,72.1829,72.2863,72.1657,72.2863,32761.0
2021-06-25 12:20:00,83.9,83.94,83.87,83.9,43733.0,72.2863,72.3208,72.2605,72.2863,43733.0
2021-06-25 12:30:00,83.91,84.0,83.86,83.95,50337.0,72.2949,72.3725,72.2518,72.3294,50337.0
2021-06-25 12:40:00,83.94,84.02,83.85,83.98,45567.0,72.3208,72.3897,72.2432,72.3552,45567.0
2021-06-25 12:50:00,83.98,84.05,83.96,84.05,36994.0,72.3552,72.4155,72.338,72.4155,36994.0
2021-06-25 13:00:00,84.05,84.12,84.03,84.06,41359.0,72.4155,72.4759,72.3983,72.4242,41359.0
2021-06-25 13:10:00,84.06,84.07,83.88,83.92,32124.0,72.4242,72.4328,72.2691,72.3035,32124.0
2021-06-25 13:20:00,83.92,83.99,83.86,83.99,23426.0,72.3035,72.3639,72.2518,72.3639,23426.0
2021-06-25 13:30:00,83.98,84.06,83.98,84.03,33400.0,72.3552,72.4242,72.3552,72.3983,33400.0
2021-06-25 13:40:00,84.03,84.15,84.03,84.08,41557.0,72.3983,72.5017,72.3983,72.4414,41557.0
2021-06-25 13:50:00,84.09,84.11,84.04,84.05,19403.0,72.45,72.4672,72.4069,72.4155,19403.0
2021-06-25 14:00:00,84.05,84.09,84.0,84.04,30586.0,72.4155,72.45,72.3725,72.4069,30586.0
2021-06-25 14:10:00,84.04,84.12,83.98,84.11,34081.0,72.4069,72.4759,72.3552,72.4672,34081.0
2021-06-25 14:20:00,84.11,84.22,84.05,84.21,43724.0,72.4672,72.562,72.4155,72.5534,43724.0
2021-06-25 14:30:00,84.2,84.2,84.08,84.11,37413.0,72.5448,72.5448,72.4414,72.4672,37413.0
2021-06-25 14:40:00,84.11,84.22,84.11,84.21,48274.0,72.4672,72.562,72.4672,72.5534,48274.0
2021-06-25 14:50:00,84.2,84.27,84.18,84.25,52738.0,72.5448,72.6051,72.5276,72.5879,52738.0
2021-06-25 15:00:00,84.24,84.43,84.23,84.35,58223.0,72.5792,72.7429,72.5706,72.674,58223.0
2021-06-25 15:10:00,84.34,84.46,84.32,84.4,78249.0,72.6654,72.7688,72.6482,72.7171,78249.0
2021-06-25 15:20:00,84.41,84.48,84.35,84.42,107187.0,72.7257,72.786,72.674,72.7343,107187.0
2021-06-25 15:30:00,84.43,84.47,84.32,84.42,96580.0,72.7429,72.7774,72.6482,72.7343,96580.0
2021-06-25 15:40:00,84.41,84.62,84.4,84.58,96492.0,72.7257,72.9066,72.7171,72.8722,96492.0
2021-06-25 15:50:00,84.57,84.96,84.5,84.84,404429.0,72.8636,73.1996,72.8033,73.0962,404429.0
2021-06-28 09:30:00,84.84,85.01,84.59,84.7,79609.0,73.0962,73.2427,72.8808,72.9756,79609.0
2021-06-28 09:40:00,84.72,85.13,84.72,85.0,41175.0,72.9928,73.3461,72.9928,73.234,41175.0
2021-06-28 09:50:00,84.97,85.32,84.93,85.18,26561.0,73.2082,73.5098,73.1737,73.3891,26561.0
2021-06-28 10:00:00,85.21,85.3,85.16,85.2,29848.0,73.415,73.4925,73.3719,73.4064,29848.0
2021-06-28 10:10:00,85.21,85.35,85.18,85.25,42662.0,73.415,73.5356,73.3891,73.4494,42662.0
2021-06-28 10:20:00,85.26,85.37,85.11,85.34,23450.0,73.4581,73.5528,73.3288,73.527,23450.0
2021-06-28 10:30:00,85.35,85.42,85.3,85.4,26628.0,73.5356,73.5959,73.4925,73.5787,26628.0
2021-06-28 10:40:00,85.4,85.48,85.33,85.47,23198.0,73.5787,73.6476,73.5184,73.639,23198.0
2021-06-28 10:50:00,85.48,85.48,85.3,85.37,43893.0,73.6476,73.6476,73.4925,73.5528,43893.0
2021-06-28 11:00:00,85.37,85.55,85.33,85.4,71054.0,73.5528,73.7079,73.5184,73.5787,71054.0
2021-06-28 11:10:00,85.4,85.4,85.26,85.28,32942.0,73.5787,73.5787,73.4581,73.4753,32942.0
2021-06-28 11:20:00,85.28,85.28,85.1,85.13,52666.0,73.4753,73.4753,73.3202,73.3461,52666.0
2021-06-28 11:30:00,85.14,85.29,85.14,85.27,52311.0,73.3547,73.4839,73.3547,73.4667,52311.0
2021-06-28 11:40:00,85.27,85.33,85.18,85.32,30986.0,73.4667,73.5184,73.3891,73.5098,30986.0
2021-06-28 11:50:00,85.31,85.35,85.25,85.27,56946.0,73.5011,73.5356,73.4494,73.4667,56946.0
2021-06-28 12:00:00,85.28,85.3,85.2,85.21,27120.0,73.4753,73.4925,73.4064,73.415,27120.0
2021-06-28 12:10:00,85.21,85.24,85.12,85.16,26474.0,73.415,73.4408,73.3374,73.3719,26474.0
2021-06-28 12:20:00,85.17,85.19,85.01,85.03,32465.0,73.3805,73.3977,73.2427,73.2599,32465.0
2021-06-28 12:30:00,85.03,85.03,84.86,84.86,19295.0,73.2599,73.2599,73.1134,73.1134,19295.0
2021-06-28 12:40:00,84.86,84.89,84.7,84.84,49958.0,73.1134,73.1393,72.9756,73.0962,49958.0
2021-06-28 12:50:00,84.84,84.86,84.8,84.82,20594.0,73.0962,73.1134,73.0617,73.079,20594.0
2021-06-28 13:00:00,84.82,84.98,84.81,84.95,49721.0,73.079,73.2168,73.0703,73.191,49721.0
2021-06-28 13:10:00,84.95,85.0,84.82,84.9,40116.0,73.191,73.234,73.079,73.1479,40116.0
2021-06-28 13:20:00,84.9,84.98,84.86,84.91,24470.0,73.1479,73.2168,73.1134,73.1565,24470.0
2021-06-28 13:30:00,84.91,84.98,84.9,84.95,15542.0,73.1565,73.2168,73.1479,73.191,15542.0
2021-06-28 13:40:00,84.95,85.03,84.93,85.03,23258.0,73.191,73.2599,73.1737,73.2599,23258.0
2021-06-28 13:50:00,85.03,85.07,84.99,85.07,23334.0,73.2599,73.2944,73.2254,73.2944,23334.0
2021-06-28 14:00:00,85.06,85.13,84.98,85.04,26326.0,73.2857,73.3461,73.2168,73.2685,26326.0
2021-06-28 14:10:00,85.04,85.07,85.01,85.06,23635.0,73.2685,73.2944,73.2427,73.2857,23635.0
2021-06-28 14:20:00,85.05,85.07,84.89,84.9,45186.0,73.2771,73.2944,73.1393,73.1479,45186.0
2021-06-28 14:30:00,84.9,84.92,84.82,84.83,34892.0,73.1479,73.1651,73.079,73.0876,34892.0
2021-06-28 14:40:00,84.84,84.88,84.77,84.83,39805.0,73.0962,73.1307,73.0359,73.0876,39805.0
2021-06-28 14:50:00,84.83,84.86,84.74,84.76,26817.0,73.0876,73.1134,73.01,73.0273,26817.0
2021-06-28 15:00:00,84.75,84.81,84.66,84.78,46386.0,73.0187,73.0703,72.9411,73.0445,46386.0
2021-06-28 15:10:00,84.79,84.87,84.73,84.78,28010.0,73.0531,73.122,73.0014,73.0445,28010.0
2021-06-28 15:20:00,84.77,84.86,84.76,84.86,19613.0,73.0359,73.1134,73.0273,73.1134,19613.0
2021-06-28 15:30:00,84.86,84.89,84.81,84.83,52677.0,73.1134,73.1393,73.0703,73.0876,52677.0
2021-06-28 15:40:00,84.83,84.86,84.78,84.82,53446.0,73.0876,73.1134,73.0445,73.079,53446.0
2021-06-28 15:50:00,84.82,84.99,84.81,84.92,200723.0,73.079,73.2254,73.0703,73.1651,200723.0
2021-06-29 09:30:00,84.79,84.93,84.49,84.87,45051.0,73.0531,73.1737,72.7946,73.122,45051.0
2021-06-29 09:40:00,84.93,85.17,84.81,85.13,38489.0,73.1737,73.3805,73.0703,73.3461,38489.0
2021-06-29 09:50:00,85.16,85.21,85.03,85.04,13429.0,73.3719,73.415,73.2599,73.2685,13429.0
2021-06-29 10:00:00,85.03,85.25,84.99,85.23,11871.0,73.2599,73.4494,73.2254,73.4322,11871.0
2021-06-29 10:10:00,85.27,85.46,85.26,85.36,18490.0,73.4667,73.6304,73.4581,73.5442,18490.0
2021-06-29 10:20:00,85.35,85.36,85.07,85.09,7799.0,73.5356,73.5442,73.2944,73.3116,7799.0
2021-06-29 10:30:00,85.09,85.12,85.01,85.12,22505.0,73.3116,73.3374,73.2427,73.3374,22505.0
2021-06-29 10:40:00,85.12,85.13,84.79,84.8,15546.0,73.3374,73.3461,73.0531,73.0617,15546.0
2021-06-29 10:50:00,84.8,85.08,84.76,85.04,34924.0,73.0617,73.303,73.0273,73.2685,34924.0
2021-06-29 11:00:00,85.04,85.04,84.87,85.0,18153.0,73.2685,73.2685,73.122,73.234,18153.0
2021-06-29 11:10:00,84.99,85.01,84.77,84.85,16980.0,73.2254,73.2427,73.0359,73.1048,16980.0
2021-06-29 11:20:00,84.84,84.85,84.77,84.79,19446.0,73.0962,73.1048,73.0359,73.0531,19446.0
2021-06-29 11:30:00,84.79,84.9,84.7,84.88,42818.0,73.0531,73.1479,72.9756,73.1307,42818.0
2021-06-29 11:40:00,84.87,84.87,84.71,84.71,6644.0,73.122,73.122,72.9842,72.9842,6644.0
2021-06-29 11:50:00,84.73,84.84,84.7,84.7,21128.0,73.0014,73.0962,72.9756,72.9756,21128.0
2021-06-29 12:00:00,84.71,84.76,84.67,84.75,24425.0,72.9842,73.0273,72.9497,73.0187,24425.0
2021-06-29 12:10:00,84.74,84.77,84.56,84.59,54789.0,73.01,73.0359,72.855,72.8808,54789.0
2021-06-29 12:20:00,84.59,84.62,84.49,84.55,37749.0,72.8808,72.9066,72.7946,72.8463,37749.0
2021-06-29 12:30:00,84.54,84.62,84.51,84.52,31324.0,72.8377,72.9066,72.8119,72.8205,31324.0
2021-06-29 12:40:00,84.52,84.56,84.46,84.47,21173.0,72.8205,72.855,72.7688,72.7774,21173.0
2021-06-29 12:50:00,84.48,84.58,84.45,84.57,47237.0,72.786,72.8722,72.7602,72.8636,47237.0
2021-06-29 13:00:00,84.58,84.62,84.51,84.53,63551.0,72.8722,72.9066,72.8119,72.8291,63551.0
2021-06-29 13:10:00,84.53,84.56,84.49,84.5,46586.0,72.8291,72.855,72.7946,72.8033,46586.0
2021-06-29 13:20:00,84.49,84.49,84.3,84.31,36868.0,72.7946,72.7946,72.6309,72.6396,36868.0
2021-06-29 13:30:00,84.31,84.35,84.23,84.26,67668.0,72.6396,72.674,72.5706,72.5965,67668.0
2021-06-29 13:40:00,84.26,84.3,83.98,84.03,41017.0,72.5965,72.6309,72.3552,72.3983,41017.0
2021-06-29 13:50:00,84.03,84.12,84.02,84.09,48443.0,72.3983,72.4759,72.3897,72.45,48443.0
2021-06-29 14:00:00,84.07,84.33,84.07,84.32,48778.0,72.4328,72.6568,72.4328,72.6482,48778.0
2021-06-29 14:10:00,84.31,84.39,84.13,84.23,95528.0,72.6396,72.7085,72.4845,72.5706,95528.0
2021-06-29 14:20:00,84.23,84.37,84.22,84.37,70104.0,72.5706,72.6913,72.562,72.6913,70104.0
2021-06-29 14:30:00,84.37,84.37,84.04,84.11,121121.0,72.6913,72.6913,72.4069,72.4672,121121.0
2021-06-29 14:40:00,84.11,84.11,83.98,84.07,40988.0,72.4672,72.4672,72.3552,72.4328,40988.0
2021-06-29 14:50:00,84.07,84.09,83.99,84.07,35012.0,72.4328,72.45,72.3639,72.4328,35012.0
2021-06-29 15:00:00,84.06,84.1,83.96,84.07,43014.0,72.4242,72.4586,72.338,72.4328,43014.0
2021-06-29 15:10:00,84.08,84.08,83.97,84.03,55200.0,72.4414,72.4414,72.3466,72.3983,55200.0
2021-06-29 15:20:00,84.03,84.15,83.9,84.01,84351.0,72.3983,72.5017,72.2863,72.3811,84351.0
2021-06-29 15:30:00,84.0,84.0,83.65,83.73,61731.0,72.3725,72.3725,72.0709,72.1398,61731.0
2021-06-29 15:40:00,83.73,83.92,83.7,83.89,76742.0,72.1398,72.3035,72.114,72.2777,76742.0
2021-06-29 15:50:00,83.9,83.96,83.76,83.94,201865.0,72.2863,72.338,72.1657,72.3208,201865.0
2021-06-30 09:30:00,84.0,84.52,84.0,84.33,70468.0,72.3725,72.8205,72.3725,72.6568,70468.0
2021-06-30 09:40:00,84.32,84.32,84.02,84.06,23053.0,72.6482,72.6482,72.3897,72.4242,23053.0
2021-06-30 09:50:00,84.15,84.16,83.97,84.05,18184.0,72.5017,72.5103,72.3466,72.4155,18184.0
2021-06-30 10:00:00,84.07,84.16,83.92,84.16,29058.0,72.4328,72.5103,72.3035,72.5103,29058.0
2021-06-30 10:10:00,84.14,84.16,83.88,83.95,24506.0,72.4931,72.5103,72.2691,72.3294,24506.0
2021-06-30 10:20:00,83.95,84.03,83.82,83.92,33796.0,72.3294,72.3983,72.2174,72.3035,33796.0
2021-06-30 10:30:00,83.92,84.19,83.9,84.12,38357.0,72.3035,72.5362,72.2863,72.4759,38357.0
2021-06-30 10:40:00,84.13,84.16,84.04,84.08,18485.0,72.4845,72.5103,72.4069,72.4414,18485.0
2021-06-30 10:50:00,84.08,84.17,83.97,84.17,12006.0,72.4414,72.5189,72.3466,72.5189,12006.0
2021-06-30 11:00:00,84.18,84.3,84.18,84.26,19137.0,72.5276,72.6309,72.5276,72.5965,19137.0
2021-06-30 11:10:00,84.25,84.37,84.22,84.36,42901.0,72.5879,72.6913,72.562,72.6826,42901.0
2021-06-30 11:20:00,84.35,84.47,84.32,84.47,18836.0,72.674,72.7774,72.6482,72.7774,18836.0
2021-06-30 11:30:00,84.45,84.51,84.39,84.49,18343.0,72.7602,72.8119,72.7085,72.7946,18343.0
2021-06-30 11:40:00,84.51,84.65,84.45,84.59,19987.0,72.8119,72.9325,72.7602,72.8808,19987.0
2021-06-30 11:50:00,84.58,84.59,84.36,84.4,51314.0,72.8722,72.8808,72.6826,72.7171,51314.0
2021-06-30 12:00:00,84.39,84.45,84.37,84.41,34474.0,72.7085,72.7602,72.6913,72.7257,34474.0
2021-06-30 12:10:00,84.41,84.41,84.34,84.38,19075.0,72.7257,72.7257,72.6654,72.6999,19075.0
2021-06-30 12:20:00,84.39,84.45,84.34,84.41,20501.0,72.7085,72.7602,72.6654,72.7257,20501.0
2021-06-30 12:30:00,84.42,84.53,84.4,84.51,29327.0,72.7343,72.8291,72.7171,72.8119,29327.0
2021-06-30 12:40:00,84.5,84.5,84.4,84.48,18623.0,72.8033,72.8033,72.7171,72.786,18623.0
2021-06-30 12:50:00,84.46,84.51,84.45,84.45,21532.0,72.7688,72.8119,72.7602,72.7602,21532.0
2021-06-30 13:00:00,84.47,84.48,84.37,84.39,17974.0,72.7774,72.786,72.6913,72.7085,17974.0
2021-06-30 13:10:00,84.39,84.39,84.26,84.27,20834.0,72.7085,72.7085,72.5965,72.6051,20834.0
2021-06-30 13:20:00,84.27,84.28,84.19,84.22,12680.0,72.6051,72.6137,72.5362,72.562,12680.0
2021-06-30 13:30:00,84.2,84.24,84.19,84.23,25057.0,72.5448,72.5792,72.5362,72.5706,25057.0
2021-06-30 13:40:00,84.22,84.25,84.17,84.2,26802.0,72.562,72.5879,72.5189,72.5448,26802.0
2021-06-30 13:50:00,84.2,84.29,84.18,84.27,26828.0,72.5448,72.6223,72.5276,72.6051,26828.0
2021-06-30 14:00:00,84.27,84.28,84.21,84.25,19480.0,72.6051,72.6137,72.5534,72.5879,19480.0
2021-06-30 14:10:00,84.24,84.26,84.14,84.15,24077.0,72.5792,72.5965,72.4931,72.5017,24077.0
2021-06-30 14:20:00,84.15,84.15,84.04,84.13,86901.0,72.5017,72.5017,72.4069,72.4845,86901.0
2021-06-30 14:30:00,84.14,84.27,84.11,84.26,15438.0,72.4931,72.6051,72.4672,72.5965,15438.0
2021-06-30 14:40:00,84.25,84.33,84.25,84.3,21462.0,72.5879,72.6568,72.5879,72.6309,21462.0
2021-06-30 14:50:00,84.31,84.33,84.26,84.31,58644.0,72.6396,72.6568,72.5965,72.6396,58644.0
2021-06-30 15:00:00,84.31,84.34,84.25,84.31,26707.0,72.6396,72.6654,72.5879,72.6396,26707.0
2021-06-30 15:10:00,84.31,84.33,84.28,84.33,29989.0,72.6396,72.6568,72.6137,72.6568,29989.0
2021-06-30 15:20:00,84.33,84.35,84.27,84.34,33022.0,72.6568,72.674,72.6051,72.6654,33022.0
2021-06-30 15:30:00,84.33,84.56,84.3,84.56,48726.0,72.6568,72.855,72.6309,72.855,48726.0
2021-06-30 15:40:00,84.55,84.63,84.44,84.6,76350.0,72.8463,72.9153,72.7516,72.8894,76350.0
2021-06-30 15:50:00,84.6,84.73,84.55,84.61,277129.0,72.8894,73.0014,72.8463,72.898,277129.0
2021-07-01 09:30:00,84.74,84.82,84.46,84.62,41245.0,73.01,73.079,72.7688,72.9066,41245.0
2021-07-01 09:40:00,84.68,84.78,84.61,84.68,26764.0,72.9583,73.0445,72.898,72.9583,26764.0
2021-07-01 09:50:00,84.7,84.98,84.65,84.82,20466.0,72.9756,73.2168,72.9325,73.079,20466.0
2021-07-01 10:00:00,84.82,85.0,84.81,84.89,17470.0,73.079,73.234,73.0703,73.1393,17470.0
2021-07-01 10:10:00,84.9,84.96,84.75,84.86,19814.0,73.1479,73.1996,73.0187,73.1134,19814.0
2021-07-01 10:20:00,84.89,84.91,84.75,84.85,19333.0,73.1393,73.1565,73.0187,73.1048,19333.0
2021-07-01 10:30:00,84.83,84.99,84.83,84.97,11184.0,73.0876,73.2254,73.0876,73.2082,11184.0
2021-07-01 10:40:00,84.98,85.11,84.97,85.11,13559.0,73.2168,73.3288,73.2082,73.3288,13559.0
2021-07-01 10:50:00,85.12,85.13,85.04,85.12,15824.0,73.3374,73.3461,73.2685,73.3374,15824.0
2021-07-01 11:00:00,85.12,85.19,85.1,85.1,13016.0,73.3374,73.3977,73.3202,73.3202,13016.0
2021-07-01 11:10:00,85.08,85.35,85.08,85.3,21106.0,73.303,73.5356,73.303,73.4925,21106.0
2021-07-01 11:20:00,85.29,85.48,85.29,85.45,19031.0,73.4839,73.6476,73.4839,73.6218,19031.0
2021-07-01 11:30:00,85.45,85.5,85.4,85.44,99596.0,73.6218,73.6648,73.5787,73.6131,99596.0
2021-07-01 11:40:00,85.43,85.51,85.4,85.41,60313.0,73.6045,73.6735,73.5787,73.5873,60313.0
2021-07-01 11:50:00,85.4,85.55,85.4,85.55,34653.0,73.5787,73.7079,73.5787,73.7079,34653.0
2021-07-01 12:00:00,85.54,85.59,85.51,85.56,22260.0,73.6993,73.7424,73.6735,73.7165,22260.0
2021-07-01 12:10:00,85.56,85.57,85.46,85.48,19652.0,73.7165,73.7251,73.6304,73.6476,19652.0
2021-07-01 12:20:00,85.49,85.52,85.39,85.41,22614.0,73.6562,73.6821,73.5701,73.5873,22614.0
2021-07-01 12:30:00,85.41,85.49,85.41,85.45,21408.0,73.5873,73.6562,73.5873,73.6218,21408.0
2021-07-01 12:40:00,85.47,85.55,85.44,85.55,12006.0,73.639,73.7079,73.6131,73.7079,12006.0
2021-07-01 12:50:00,85.56,85.62,85.47,85.49,18425.0,73.7165,73.7682,73.639,73.6562,18425.0
2021-07-01 13:00:00,85.48,85.5,85.37,85.37,12739.0,73.6476,73.6648,73.5528,73.5528,12739.0
2021-07-01 13:10:00,85.37,85.48,85.37,85.48,26969.0,73.5528,73.6476,73.5528,73.6476,26969.0
2021-07-01 13:20:00,85.48,85.52,85.39,85.52,21167.0,73.6476,73.6821,73.5701,73.6821,21167.0
2021-07-01 13:30:00,85.52,85.52,85.41,85.45,20407.0,73.6821,73.6821,73.5873,73.6218,20407.0
2021-07-01 13:40:00,85.45,85.48,85.41,85.45,58220.0,73.6218,73.6476,73.5873,73.6218,58220.0
2021-07-01 13:50:00,85.46,85.51,85.41,85.45,49979.0,73.6304,73.6735,73.5873,73.6218,49979.0
2021-07-01 14:00:00,85.45,85.45,85.2,85.22,77906.0,73.6218,73.6218,73.4064,73.4236,77906.0
2021-07-01 14:10:00,85.22,85.29,85.19,85.29,27981.0,73.4236,73.4839,73.3977,73.4839,27981.0
2021-07-01 14:20:00,85.29,85.38,85.24,85.38,23293.0,73.4839,73.5614,73.4408,73.5614,23293.0
2021-07-01 14:30:00,85.37,85.44,85.32,85.44,17794.0,73.5528,73.6131,73.5098,73.6131,17794.0
2021-07-01 14:40:00,85.43,85.49,85.42,85.46,24036.0,73.6045,73.6562,73.5959,73.6304,24036.0
2021-07-01 14:50:00,85.46,85.49,85.44,85.48,19688.0,73.6304,73.6562,73.6131,73.6476,19688.0
2021-07-01 15:00:00,85.48,85.49,85.38,85.45,54019.0,73.6476,73.6562,73.5614,73.6218,54019.0
2021-07-01 15:10:00,85.44,85.5,85.43,85.46,69668.0,73.6131,73.6648,73.6045,73.6304,69668.0
2021-07-01 15:20:00,85.45,85.48,85.38,85.4,63060.0,73.6218,73.6476,73.5614,73.5787,63060.0
2021-07-01 15:30:00,85.41,85.43,85.27,85.28,37636.0,73.5873,73.6045,73.4667,73.4753,37636.0
2021-07-01 15:40:00,85.28,85.31,85.11,85.17,45323.0,73.4753,73.5011,73.3288,73.3805,45323.0
2021-07-01 15:50:00,85.17,85.26,85.11,85.26,137046.0,73.3805,73.4581,73.3288,73.4581,137046.0
2021-07-02 09:30:00,85.58,85.58,85.03,85.25,65412.0,73.7338,73.7338,73.2599,73.4494,65412.0
2021-07-02 09:40:00,85.23,85.35,85.19,85.22,49356.0,73.4322,73.5356,73.3977,73.4236,49356.0
2021-07-02 09:50:00,85.19,85.3,85.11,85.21,24691.0,73.3977,73.4925,73.3288,73.415,24691.0
2021-07-02 10:00:00,85.19,85.26,85.08,85.22,26617.0,73.3977,73.4581,73.303,73.4236,26617.0
2021-07-02 10:10:00,85.22,85.28,85.17,85.2,19660.0,73.4236,73.4753,73.3805,73.4064,19660.0
2021-07-02 10:20:00,85.2,85.25,85.09,85.17,21168.0,73.4064,73.4494,73.3116,73.3805,21168.0
2021-07-02 10:30:00,85.19,85.37,85.18,85.35,25300.0,73.3977,73.5528,73.3891,73.5356,25300.0
2021-07-02 10:40:00,85.34,85.36,85.25,85.31,15549.0,73.527,73.5442,73.4494,73.5011,15549.0
2021-07-02 10:50:00,85.3,85.38,85.28,85.3,29702.0,73.4925,73.5614,73.4753,73.4925,29702.0
2021-07-02 11:00:00,85.31,85.34,85.19,85.21,20710.0,73.5011,73.527,73.3977,73.415,20710.0
2021-07-02 11:10:00,85.23,85.35,85.22,85.22,23482.0,73.4322,73.5356,73.4236,73.4236,23482.0
2021-07-02 11:20:00,85.22,85.35,85.2,85.33,26902.0,73.4236,73.5356,73.4064,73.5184,26902.0
2021-07-02 11:30:00,85.34,85.35,85.23,85.23,30291.0,73.527,73.5356,73.4322,73.4322,30291.0
2021-07-02 11:40:00,85.23,85.26,85.19,85.25,17406.0,73.4322,73.4581,73.3977,73.4494,17406.0
2021-07-02 11:50:00,85.26,85.31,85.21,85.28,18207.0,73.4581,73.5011,73.415,73.4753,18207.0
2021-07-02 12:00:00,85.28,85.35,85.25,85.35,35145.0,73.4753,73.5356,73.4494,73.5356,35145.0
2021-07-02 12:10:00,85.35,85.39,85.24,85.24,30554.0,73.5356,73.5701,73.4408,73.4408,30554.0
2021-07-02 12:20:00,85.24,85.24,85.17,85.18,20243.0,73.4408,73.4408,73.3805,73.3891,20243.0
2021-07-02 12:30:00,85.17,85.19,85.09,85.12,17123.0,73.3805,73.3977,73.3116,73.3374,17123.0
2021-07-02 12:40:00,85.13,85.21,85.12,85.21,27511.0,73.3461,73.415,73.3374,73.415,27511.0
2021-07-02 12:50:00,85.21,85.26,85.16,85.18,39602.0,73.415,73.4581,73.3719,73.3891,39602.0
2021-07-02 13:00:00,85.18,85.26,85.16,85.19,15647.0,73.3891,73.4581,73.3719,73.3977,15647.0
2021-07-02 13:10:00,85.18,85.19,85.14,85.15,11278.0,73.3891,73.3977,73.3547,73.3633,11278.0
2021-07-02 13:20:00,85.15,85.18,85.12,85.13,19228.0,73.3633,73.3891,73.3374,73.3461,19228.0
2021-07-02 13:30:00,85.13,85.15,85.11,85.13,23248.0,73.3461,73.3633,73.3288,73.3461,23248.0
2021-07-02 13:40:00,85.13,85.18,85.12,85.15,19028.0,73.3461,73.3891,73.3374,73.3633,19028.0
2021-07-02 13:50:00,85.15,85.17,85.13,85.14,20632.0,73.3633,73.3805,73.3461,73.3547,20632.0
2021-07-02 14:00:00,85.14,85.16,85.12,85.14,17588.0,73.3547,73.3719,73.3374,73.3547,17588.0
2021-07-02 14:10:00,85.14,85.15,85.06,85.08,12941.0,73.3547,73.3633,73.2857,73.303,12941.0
2021-07-02 14:20:00,85.09,85.1,85.05,85.06,23138.0,73.3116,73.3202,73.2771,73.2857,23138.0
2021-07-02 14:30:00,85.06,85.12,85.05,85.12,31768.0,73.2857,73.3374,73.2771,73.3374,31768.0
2021-07-02 14:40:00,85.13,85.14,85.02,85.03,34276.0,73.3461,73.3547,73.2513,73.2599,34276.0
2021-07-02 14:50:00,85.02,85.04,84.84,84.95,57502.0,73.2513,73.2685,73.0962,73.191,57502.0
2021-07-02 15:00:00,84.95,85.15,84.94,85.13,18699.0,73.191,73.3633,73.1824,73.3461,18699.0
2021-07-02 15:10:00,85.14,85.14,85.01,85.02,24399.0,73.3547,73.3547,73.2427,73.2513,24399.0
2021-07-02 15:20:00,85.03,85.03,84.95,85.0,25608.0,73.2599,73.2599,73.191,73.234,25608.0
2021-07-02 15:30:00,84.99,85.04,84.88,85.04,75250.0,73.2254,73.2685,73.1307,73.2685,75250.0
2021-07-02 15:40:00,85.04,85.12,85.0,85.12,63956.0,73.2685,73.3374,73.234,73.3374,63956.0
2021-07-02 15:50:00,85.12,85.26,85.11,85.19,266289.0,73.3374,73.4581,73.3288,73.3977,266289.0
2021-07-06 09:30:00,85.14,85.38,84.76,84.81,101165.0,73.3547,73.5614,73.0273,73.0703,101165.0
2021-07-06 09:40:00,84.83,84.85,84.48,84.52,35154.0,73.0876,73.1048,72.786,72.8205,35154.0
2021-07-06 09:50:00,84.52,84.55,84.4,84.46,20707.0,72.8205,72.8463,72.7171,72.7688,20707.0
2021-07-06 10:00:00,84.46,84.69,84.39,84.57,40874.0,72.7688,72.967,72.7085,72.8636,40874.0
2021-07-06 10:10:00,84.57,84.61,84.5,84.61,19450.0,72.8636,72.898,72.8033,72.898,19450.0
2021-07-06 10:20:00,84.61,84.61,84.33,84.41,19147.0,72.898,72.898,72.6568,72.7257,19147.0
2021-07-06 10:30:00,84.39,84.48,84.22,84.45,22812.0,72.7085,72.786,72.562,72.7602,22812.0
2021-07-06 10:40:00,84.46,84.49,84.29,84.32,17910.0,72.7688,72.7946,72.6223,72.6482,17910.0
2021-07-06 10:50:00,84.33,84.38,84.2,84.2,18238.0,72.6568,72.6999,72.5448,72.5448,18238.0
2021-07-06 11:00:00,84.22,84.31,84.14,84.3,21864.0,72.562,72.6396,72.4931,72.6309,21864.0
2021-07-06 11:10:00,84.3,84.31,84.09,84.12,44142.0,72.6309,72.6396,72.45,72.4759,44142.0
2021-07-06 11:20:00,84.13,84.16,84.01,84.14,21529.0,72.4845,72.5103,72.3811,72.4931,21529.0
2021-07-06 11:30:00,84.17,84.28,84.16,84.22,11614.0,72.5189,72.6137,72.5103,72.562,11614.0
2021-07-06 11:40:00,84.24,84.34,84.19,84.32,9757.0,72.5792,72.6654,72.5362,72.6482,9757.0
2021-07-06 11:50:00,84.32,84.42,84.3,84.4,7002.0,72.6482,72.7343,72.6309,72.7171,7002.0
2021-07-06 12:00:00,84.37,84.44,84.34,84.39,12323.0,72.6913,72.7516,72.6654,72.7085,12323.0
2021-07-06 12:10:00,84.41,84.65,84.41,84.65,12144.0,72.7257,72.9325,72.7257,72.9325,12144.0
2021-07-06 12:20:00,84.65,84.7,84.57,84.61,12085.0,72.9325,72.9756,72.8636,72.898,12085.0
2021-07-06 12:30:00,84.6,84.64,84.5,84.61,11035.0,72.8894,72.9239,72.8033,72.898,11035.0
2021-07-06 12:40:00,84.59,84.62,84.46,84.5,9755.0,72.8808,72.9066,72.7688,72.8033,9755.0
2021-07-06 12:50:00,84.49,84.53,84.46,84.52,9292.0,72.7946,72.8291,72.7688,72.8205,9292.0
2021-07-06 13:00:00,84.52,84.6,84.51,84.58,11751.0,72.8205,72.8894,72.8119,72.8722,11751.0
2021-07-06 13:10:00,84.59,84.63,84.54,84.55,10308.0,72.8808,72.9153,72.8377,72.8463,10308.0
2021-07-06 13:20:00,84.56,84.58,84.47,84.48,10410.0,72.855,72.8722,72.7774,72.786,10410.0
2021-07-06 13:30:00,84.48,84.52,84.43,84.51,67034.0,72.786,72.8205,72.7429,72.8119,67034.0
2021-07-06 13:40:00,84.52,84.61,84.49,84.61,10810.0,72.8205,72.898,72.7946,72.898,10810.0
2021-07-06 13:50:00,84.6,84.65,84.57,84.6,7345.0,72.8894,72.9325,72.8636,72.8894,7345.0
2021-07-06 14:00:00,84.59,84.72,84.59,84.72,11202.0,72.8808,72.9928,72.8808,72.9928,11202.0
2021-07-06 14:10:00,84.72,84.77,84.69,84.72,21161.0,72.9928,73.0359,72.967,72.9928,21161.0
2021-07-06 14:20:00,84.71,84.81,84.71,84.81,13354.0,72.9842,73.0703,72.9842,73.0703,13354.0
2021-07-06 14:30:00,84.8,84.9,84.8,84.88,23830.0,73.0617,73.1479,73.0617,73.1307,23830.0
2021-07-06 14:40:00,84.87,84.93,84.86,84.92,11150.0,73.122,73.1737,73.1134,73.1651,11150.0
2021-07-06 14:50:00,84.92,84.95,84.86,84.87,15144.0,73.1651,73.191,73.1134,73.122,15144.0
2021-07-06 15:00:00,84.88,84.97,84.86,84.97,29523.0,73.1307,73.2082,73.1134,73.2082,29523.0
2021-07-06 15:10:00,84.95,85.06,84.92,84.92,30026.0,73.191,73.2857,73.1651,73.1651,30026.0
2021-07-06 15:20:00,84.91,85.0,84.9,84.95,17125.0,73.1565,73.234,73.1479,73.191,17125.0
2021-07-06 15:30:00,84.96,85.1,84.96,85.09,25416.0,73.1996,73.3202,73.1996,73.3116,25416.0
2021-07-06 15:40:00,85.09,85.19,85.07,85.19,35894.0,73.3116,73.3977,73.2944,73.3977,35894.0
2021-07-06 15:50:00,85.19,85.32,85.12,85.24,206708.0,73.3977,73.5098,73.3374,73.4408,206708.0
2021-07-07 09:30:00,85.35,85.35,84.84,85.15,34959.0,73.5356,73.5356,73.0962,73.3633,34959.0
2021-07-07 09:40:00,85.16,85.18,85.04,85.12,41347.0,73.3719,73.3891,73.2685,73.3374,41347.0
2021-07-07 09:50:00,85.12,85.22,84.94,85.0,22157.0,73.3374,73.4236,73.1824,73.234,22157.0
2021-07-07 10:00:00,85.04,85.28,85.03,85.2,78653.0,73.2685,73.4753,73.2599,73.4064,78653.0
2021-07-07 10:10:00,85.22,85.39,85.14,85.39,46955.0,73.4236,73.5701,73.3547,73.5701,46955.0
2021-07-07 10:20:00,85.38,85.42,85.3,85.37,15373.0,73.5614,73.5959,73.4925,73.5528,15373.0
2021-07-07 10:30:00,85.41,85.43,85.25,85.39,35255.0,73.5873,73.6045,73.4494,73.5701,35255.0
2021-07-07 10:40:00,85.4,85.57,85.38,85.5,44643.0,73.5787,73.7251,73.5614,73.6648,44643.0
2021-07-07 10:50:00,85.53,85.54,85.33,85.35,27945.0,73.6907,73.6993,73.5184,73.5356,27945.0
2021-07-07 11:00:00,85.36,85.38,85.03,85.06,46391.0,73.5442,73.5614,73.2599,73.2857,46391.0
2021-07-07 11:10:00,85.06,85.3,85.06,85.25,23142.0,73.2857,73.4925,73.2857,73.4494,23142.0
2021-07-07 11:20:00,85.25,85.32,85.16,85.31,12920.0,73.4494,73.5098,73.3719,73.5011,12920.0
2021-07-07 11:30:00,85.25,85.41,85.24,85.4,21053.0,73.4494,73.5873,73.4408,73.5787,21053.0
2021-07-07 11:40:00,85.39,85.49,85.39,85.46,17732.0,73.5701,73.6562,73.5701,73.6304,17732.0
2021-07-07 11:50:00,85.46,85.47,85.32,85.39,9324.0,73.6304,73.639,73.5098,73.5701,9324.0
2021-07-07 12:00:00,85.4,85.45,85.37,85.44,11109.0,73.5787,73.6218,73.5528,73.6131,11109.0
2021-07-07 12:10:00,85.4,85.49,85.39,85.48,15046.0,73.5787,73.6562,73.5701,73.6476,15046.0
2021-07-07 12:20:00,85.49,85.52,85.4,85.43,5840.0,73.6562,73.6821,73.5787,73.6045,5840.0
2021-07-07 12:30:00,85.44,85.52,85.4,85.41,12668.0,73.6131,73.6821,73.5787,73.5873,12668.0
2021-07-07 12:40:00,85.41,85.48,85.37,85.47,10965.0,73.5873,73.6476,73.5528,73.639,10965.0
2021-07-07 12:50:00,85.46,85.5,85.44,85.47,9633.0,73.6304,73.6648,73.6131,73.639,9633.0
2021-07-07 13:00:00,85.46,85.52,85.43,85.52,14167.0,73.6304,73.6821,73.6045,73.6821,14167.0
2021-07-07 13:10:00,85.5,85.52,85.38,85.39,14872.0,73.6648,73.6821,73.5614,73.5701,14872.0
2021-07-07 13:20:00,85.37,85.37,85.3,85.31,7190.0,73.5528,73.5528,73.4925,73.5011,7190.0
2021-07-07 13:30:00,85.36,85.44,85.35,85.44,10759.0,73.5442,73.6131,73.5356,73.6131,10759.0
2021-07-07 13:40:00,85.45,85.58,85.44,85.57,16933.0,73.6218,73.7338,73.6131,73.7251,16933.0
2021-07-07 13:50:00,85.58,85.6,85.48,85.51,18563.0,73.7338,73.751,73.6476,73.6735,18563.0
2021-07-07 14:00:00,85.52,85.53,85.43,85.47,22032.0,73.6821,73.6907,73.6045,73.639,22032.0
2021-07-07 14:10:00,85.49,85.54,85.45,85.51,12783.0,73.6562,73.6993,73.6218,73.6735,12783.0
2021-07-07 14:20:00,85.53,85.54,85.41,85.45,31699.0,73.6907,73.6993,73.5873,73.6218,31699.0
2021-07-07 14:30:00,85.44,85.51,85.41,85.49,9609.0,73.6131,73.6735,73.5873,73.6562,9609.0
2021-07-07 14:40:00,85.48,85.55,85.47,85.48,9401.0,73.6476,73.7079,73.639,73.6476,9401.0
2021-07-07 14:50:00,85.49,85.52,85.4,85.44,7949.0,73.6562,73.6821,73.5787,73.6131,7949.0
2021-07-07 15:00:00,85.44,85.48,85.39,85.47,12798.0,73.6131,73.6476,73.5701,73.639,12798.0
2021-07-07 15:10:00,85.48,85.5,85.42,85.44,10563.0,73.6476,73.6648,73.5959,73.6131,10563.0
2021-07-07 15:20:00,85.45,85.51,85.44,85.49,40532.0,73.6218,73.6735,73.6131,73.6562,40532.0
2021-07-07 15:30:00,85.51,85.66,85.49,85.5,56138.0,73.6735,73.8027,73.6562,73.6648,56138.0
2021-07-07 15:40:00,85.5,85.55,85.49,85.51,63641.0,73.6648,73.7079,73.6562,73.6735,63641.0
2021-07-07 15:50:00,85.51,85.68,85.48,85.62,258785.0,73.6735,73.8199,73.6476,73.7682,258785.0
2021-07-08 09:30:00,85.71,85.87,85.31,85.4,100885.0,73.8458,73.9836,73.5011,73.5787,100885.0
2021-07-08 09:40:00,85.41,85.84,85.33,85.83,75297.0,73.5873,73.9578,73.5184,73.9492,75297.0
2021-07-08 09:50:00,85.85,86.11,85.84,86.07,55911.0,73.9664,74.1904,73.9578,74.1559,55911.0
2021-07-08 10:00:00,86.03,86.07,85.48,85.49,31086.0,74.1215,74.1559,73.6476,73.6562,31086.0
2021-07-08 10:10:00,85.49,85.62,85.2,85.25,14526.0,73.6562,73.7682,73.4064,73.4494,14526.0
2021-07-08 10:20:00,85.25,85.63,85.17,85.63,37773.0,73.4494,73.7768,73.3805,73.7768,37773.0
2021-07-08 10:30:00,85.63,85.68,85.51,85.58,25878.0,73.7768,73.8199,73.6735,73.7338,25878.0
2021-07-08 10:40:00,85.59,85.65,85.44,85.58,13495.0,73.7424,73.7941,73.6131,73.7338,13495.0
2021-07-08 10:50:00,85.57,85.68,85.56,85.66,18538.0,73.7251,73.8199,73.7165,73.8027,18538.0
2021-07-08 11:00:00,85.66,85.7,85.44,85.57,24490.0,73.8027,73.8372,73.6131,73.7251,24490.0
2021-07-08 11:10:00,85.61,85.61,85.43,85.56,15116.0,73.7596,73.7596,73.6045,73.7165,15116.0
2021-07-08 11:20:00,85.55,85.56,85.39,85.42,14903.0,73.7079,73.7165,73.5701,73.5959,14903.0
2021-07-08 11:30:00,85.42,85.44,85.27,85.3,27805.0,73.5959,73.6131,73.4667,73.4925,27805.0
2021-07-08 11:40:00,85.3,85.46,85.3,85.45,11120.0,73.4925,73.6304,73.4925,73.6218,11120.0
2021-07-08 11:50:00,85.45,85.48,85.31,85.33,11452.0,73.6218,73.6476,73.5011,73.5184,11452.0
2021-07-08 12:00:00,85.33,85.4,85.27,85.28,9677.0,73.5184,73.5787,73.4667,73.4753,9677.0
2021-07-08 12:10:00,85.29,85.38,85.22,85.37,9033.0,73.4839,73.5614,73.4236,73.5528,9033.0
2021-07-08 12:20:00,85.37,85.41,85.33,85.35,9141.0,73.5528,73.5873,73.5184,73.5356,9141.0
2021-07-08 12:30:00,85.36,85.43,85.3,85.32,6749.0,73.5442,73.6045,73.4925,73.5098,6749.0
2021-07-08 12:40:00,85.33,85.41,85.32,85.41,7176.0,73.5184,73.5873,73.5098,73.5873,7176.0
2021-07-08 12:50:00,85.41,85.48,85.39,85.45,9204.0,73.5873,73.6476,73.5701,73.6218,9204.0
2021-07-08 13:00:00,85.44,85.44,85.25,85.3,7186.0,73.6131,73.6131,73.4494,73.4925,7186.0
2021-07-08 13:10:00,85.27,85.38,85.24,85.37,9880.0,73.4667,73.5614,73.4408,73.5528,9880.0
2021-07-08 13:20:00,85.34,85.34,85.22,85.32,10670.0,73.527,73.527,73.4236,73.5098,10670.0
2021-07-08 13:30:00,85.33,85.33,85.16,85.17,7572.0,73.5184,73.5184,73.3719,73.3805,7572.0
2021-07-08 13:40:00,85.16,85.23,85.16,85.18,5865.0,73.3719,73.4322,73.3719,73.3891,5865.0
2021-07-08 13:50:00,85.18,85.26,85.16,85.26,11315.0,73.3891,73.4581,73.3719,73.4581,11315.0
2021-07-08 14:00:00,85.24,85.29,85.21,85.26,11163.0,73.4408,73.4839,73.415,73.4581,11163.0
2021-07-08 14:10:00,85.25,85.32,85.21,85.29,20345.0,73.4494,73.5098,73.415,73.4839,20345.0
2021-07-08 14:20:00,85.31,85.38,85.25,85.38,14551.0,73.5011,73.5614,73.4494,73.5614,14551.0
2021-07-08 14:30:00,85.36,85.41,85.27,85.3,19985.0,73.5442,73.5873,73.4667,73.4925,19985.0
2021-07-08 14:40:00,85.32,85.34,85.24,85.32,12765.0,73.5098,73.527,73.4408,73.5098,12765.0
2021-07-08 14:50:00,85.34,85.49,85.33,85.47,15835.0,73.527,73.6562,73.5184,73.639,15835.0
2021-07-08 15:00:00,85.47,85.53,85.44,85.45,19590.0,73.639,73.6907,73.6131,73.6218,19590.0
2021-07-08 15:10:00,85.45,85.45,85.34,85.37,14947.0,73.6218,73.6218,73.527,73.5528,14947.0
2021-07-08 15:20:00,85.39,85.45,85.35,85.39,20082.0,73.5701,73.6218,73.5356,73.5701,20082.0
2021-07-08 15:30:00,85.39,85.42,85.26,85.26,32717.0,73.5701,73.5959,73.4581,73.4581,32717.0
2021-07-08 15:40:00,85.26,85.3,85.16,85.16,41851.0,73.4581,73.4925,73.3719,73.3719,41851.0
2021-07-08 15:50:00,85.15,85.33,85.1,85.33,233834.0,73.3633,73.5184,73.3202,73.5184,233834.0
2021-07-09 09:30:00,85.22,85.51,84.94,85.38,49110.0,73.4236,73.6735,73.1824,73.5614,49110.0
2021-07-09 09:40:00,85.34,85.41,85.02,85.08,41682.0,73.527,73.5873,73.2513,73.303,41682.0
2021-07-09 09:50:00,85.12,85.21,85.04,85.04,32286.0,73.3374,73.415,73.2685,73.2685,32286.0
2021-07-09 10:00:00,85.03,85.22,85.03,85.12,29984.0,73.2599,73.4236,73.2599,73.3374,29984.0
2021-07-09 10:10:00,85.13,85.17,85.08,85.17,11559.0,73.3461,73.3805,73.303,73.3805,11559.0
2021-07-09 10:20:00,85.14,85.16,84.97,85.02,16168.0,73.3547,73.3719,73.2082,73.2513,16168.0
2021-07-09 10:30:00,84.99,85.03,84.69,84.69,18599.0,73.2254,73.2599,72.967,72.967,18599.0
2021-07-09 10:40:00,84.67,84.74,84.59,84.7,18951.0,72.9497,73.01,72.8808,72.9756,18951.0
2021-07-09 10:50:00,84.71,84.77,84.5,84.51,38747.0,72.9842,73.0359,72.8033,72.8119,38747.0
2021-07-09 11:00:00,84.52,84.56,84.45,84.52,14862.0,72.8205,72.855,72.7602,72.8205,14862.0
2021-07-09 11:10:00,84.5,84.6,84.47,84.57,39461.0,72.8033,72.8894,72.7774,72.8636,39461.0
2021-07-09 11:20:00,84.58,84.68,84.54,84.65,24418.0,72.8722,72.9583,72.8377,72.9325,24418.0
2021-07-09 11:30:00,84.65,84.78,84.65,84.74,19949.0,72.9325,73.0445,72.9325,73.01,19949.0
2021-07-09 11:40:00,84.73,84.84,84.72,84.73,28355.0,73.0014,73.0962,72.9928,73.0014,28355.0
2021-07-09 11:50:00,84.73,84.91,84.73,84.87,34391.0,73.0014,73.1565,73.0014,73.122,34391.0
2021-07-09 12:00:00,84.85,84.95,84.82,84.92,17030.0,73.1048,73.191,73.079,73.1651,17030.0
2021-07-09 12:10:00,84.91,84.93,84.85,84.85,16056.0,73.1565,73.1737,73.1048,73.1048,16056.0
2021-07-09 12:20:00,84.86,84.87,84.66,84.68,16208.0,73.1134,73.122,72.9411,72.9583,16208.0
2021-07-09 12:30:00,84.68,84.72,84.66,84.72,12085.0,72.9583,72.9928,72.9411,72.9928,12085.0
2021-07-09 12:40:00,84.7,84.85,84.7,84.79,16409.0,72.9756,73.1048,72.9756,73.0531,16409.0
2021-07-09 12:50:00,84.78,84.85,84.74,84.74,15536.0,73.0445,73.1048,73.01,73.01,15536.0
2021-07-09 13:00:00,84.76,84.96,84.76,84.93,14431.0,73.0273,73.1996,73.0273,73.1737,14431.0
2021-07-09 13:10:00,84.91,84.95,84.8,84.8,20467.0,73.1565,73.191,73.0617,73.0617,20467.0
2021-07-09 13:20:00,84.81,84.82,84.75,84.8,12350.0,73.0703,73.079,73.0187,73.0617,12350.0
2021-07-09 13:30:00,84.81,84.86,84.81,84.84,10167.0,73.0703,73.1134,73.0703,73.0962,10167.0
2021-07-09 13:40:00,84.84,84.94,84.82,84.92,20823.0,73.0962,73.1824,73.079,73.1651,20823.0
2021-07-09 13:50:00,84.94,85.05,84.94,84.99,21514.0,73.1824,73.2771,73.1824,73.2254,21514.0
2021-07-09 14:00:00,84.99,85.06,84.95,85.04,23629.0,73.2254,73.2857,73.191,73.2685,23629.0
2021-07-09 14:10:00,85.05,85.11,84.99,85.11,11189.0,73.2771,73.3288,73.2254,73.3288,11189.0
2021-07-09 14:20:00,85.1,85.13,85.04,85.08,11203.0,73.3202,73.3461,73.2685,73.303,11203.0
2021-07-09 14:30:00,85.09,85.19,85.08,85.19,16855.0,73.3116,73.3977,73.303,73.3977,16855.0
2021-07-09 14:40:00,85.19,85.33,85.19,85.33,27736.0,73.3977,73.5184,73.3977,73.5184,27736.0
2021-07-09 14:50:00,85.32,85.34,85.25,85.3,25326.0,73.5098,73.527,73.4494,73.4925,25326.0
2021-07-09 15:00:00,85.31,85.42,85.28,85.4,30385.0,73.5011,73.5959,73.4753,73.5787,30385.0
2021-07-09 15:10:00,85.39,85.42,85.31,85.32,24735.0,73.5701,73.5959,73.5011,73.5098,24735.0
2021-07-09 15:20:00,85.32,85.36,85.2,85.34,36263.0,73.5098,73.5442,73.4064,73.527,36263.0
2021-07-09 15:30:00,85.34,85.37,85.17,85.23,46572.0,73.527,73.5528,73.3805,73.4322,46572.0
2021-07-09 15:40:00,85.23,85.35,85.21,85.33,48302.0,73.4322,73.5356,73.415,73.5184,48302.0
2021-07-09 15:50:00,85.33,85.46,85.32,85.4,223879.0,73.5184,73.6304,73.5098,73.5787,223879.0
2021-07-12 09:30:00,85.34,85.43,84.78,84.89,30978.0,73.527,73.6045,73.0445,73.1393,30978.0
2021-07-12 09:40:00,84.93,85.22,84.9,85.05,26101.0,73.1737,73.4236,73.1479,73.2771,26101.0
2021-07-12 09:50:00,85.06,85.12,84.95,84.99,19019.0,73.2857,73.3374,73.191,73.2254,19019.0
2021-07-12 10:00:00,85.0,85.06,84.85,85.06,19138.0,73.234,73.2857,73.1048,73.2857,19138.0
2021-07-12 10:10:00,85.06,85.24,85.06,85.24,14647.0,73.2857,73.4408,73.2857,73.4408,14647.0
2021-07-12 10:20:00,85.25,85.46,85.25,85.41,12390.0,73.4494,73.6304,73.4494,73.5873,12390.0
2021-07-12 10:30:00,85.42,85.45,85.32,85.41,12211.0,73.5959,73.6218,73.5098,73.5873,12211.0
2021-07-12 10:40:00,85.41,85.45,85.31,85.44,36539.0,73.5873,73.6218,73.5011,73.6131,36539.0
2021-07-12 10:50:00,85.42,85.44,85.27,85.31,17455.0,73.5959,73.6131,73.4667,73.5011,17455.0
2021-07-12 11:00:00,85.33,85.35,85.23,85.34,10092.0,73.5184,73.5356,73.4322,73.527,10092.0
2021-07-12 11:10:00,85.34,85.41,85.3,85.41,15824.0,73.527,73.5873,73.4925,73.5873,15824.0
2021-07-12 11:20:00,85.38,85.41,85.33,85.4,11195.0,73.5614,73.5873,73.5184,73.5787,11195.0
2021-07-12 11:30:00,85.39,85.4,85.24,85.25,16382.0,73.5701,73.5787,73.4408,73.4494,16382.0
2021-07-12 11:40:00,85.25,85.28,85.12,85.12,12619.0,73.4494,73.4753,73.3374,73.3374,12619.0
2021-07-12 11:50:00,85.13,85.14,85.08,85.12,11251.0,73.3461,73.3547,73.303,73.3374,11251.0
2021-07-12 12:00:00,85.14,85.33,85.13,85.27,10670.0,73.3547,73.5184,73.3461,73.4667,10670.0
2021-07-12 12:10:00,85.29,85.36,85.23,85.29,12133.0,73.4839,73.5442,73.4322,73.4839,12133.0
2021-07-12 12:20:00,85.29,85.35,85.24,85.29,15024.0,73.4839,73.5356,73.4408,73.4839,15024.0
2021-07-12 12:30:00,85.27,85.31,85.25,85.28,10015.0,73.4667,73.5011,73.4494,73.4753,10015.0
2021-07-12 12:40:00,85.3,85.4,85.29,85.37,8523.0,73.4925,73.5787,73.4839,73.5528,8523.0
2021-07-12 12:50:00,85.38,85.4,85.3,85.4,14063.0,73.5614,73.5787,73.4925,73.5787,14063.0
2021-07-12 13:00:00,85.41,85.46,85.38,85.45,13712.0,73.5873,73.6304,73.5614,73.6218,13712.0
2021-07-12 13:10:00,85.45,85.45,85.36,85.4,17940.0,73.6218,73.6218,73.5442,73.5787,17940.0
2021-07-12 13:20:00,85.4,85.47,85.38,85.45,25152.0,73.5787,73.639,73.5614,73.6218,25152.0
2021-07-12 13:30:00,85.45,85.47,85.36,85.37,11651.0,73.6218,73.639,73.5442,73.5528,11651.0
2021-07-12 13:40:00,85.38,85.38,85.31,85.33,13773.0,73.5614,73.5614,73.5011,73.5184,13773.0
2021-07-12 13:50:00,85.34,85.38,85.32,85.36,10311.0,73.527,73.5614,73.5098,73.5442,10311.0
2021-07-12 14:00:00,85.35,85.39,85.27,85.33,10126.0,73.5356,73.5701,73.4667,73.5184,10126.0
2021-07-12 14:10:00,85.32,85.35,85.25,85.26,16225.0,73.5098,73.5356,73.4494,73.4581,16225.0
2021-07-12 14:20:00,85.26,85.28,85.16,85.23,16374.0,73.4581,73.4753,73.3719,73.4322,16374.0
2021-07-12 14:30:00,85.28,85.33,85.25,85.33,12440.0,73.4753,73.5184,73.4494,73.5184,12440.0
2021-07-12 14:40:00,85.32,85.35,85.27,85.27,11657.0,73.5098,73.5356,73.4667,73.4667,11657.0
2021-07-12 14:50:00,85.29,85.34,85.23,85.23,15058.0,73.4839,73.527,73.4322,73.4322,15058.0
2021-07-12 15:00:00,85.22,85.25,85.18,85.25,11511.0,73.4236,73.4494,73.3891,73.4494,11511.0
2021-07-12 15:10:00,85.27,85.3,85.22,85.3,16774.0,73.4667,73.4925,73.4236,73.4925,16774.0
2021-07-12 15:20:00,85.3,85.37,85.27,85.36,18545.0,73.4925,73.5528,73.4667,73.5442,18545.0
2021-07-12 15:30:00,85.36,85.39,85.24,85.24,29653.0,73.5442,73.5701,73.4408,73.4408,29653.0
2021-07-12 15:40:00,85.24,85.41,85.24,85.36,32690.0,73.4408,73.5873,73.4408,73.5442,32690.0
2021-07-12 15:50:00,85.36,85.43,85.25,85.42,135224.0,73.5442,73.6045,73.4494,73.5959,135224.0
2021-07-13 09:30:00,85.45,85.57,85.18,85.25,39158.0,73.6218,73.7251,73.3891,73.4494,39158.0
2021-07-13 09:40:00,85.27,85.47,85.15,85.18,21813.0,73.4667,73.639,73.3633,73.3891,21813.0
2021-07-13 09:50:00,85.23,85.42,85.23,85.34,8572.0,73.4322,73.5959,73.4322,73.527,8572.0
2021-07-13 10:00:00,85.37,85.44,85.26,85.4,20834.0,73.5528,73.6131,73.4581,73.5787,20834.0
2021-07-13 10:10:00,85.41,85.6,85.4,85.57,59539.0,73.5873,73.751,73.5787,73.7251,59539.0
2021-07-13 10:20:00,85.57,85.59,85.49,85.54,56488.0,73.7251,73.7424,73.6562,73.6993,56488.0
2021-07-13 10:30:00,85.54,85.66,85.5,85.64,8168.0,73.6993,73.8027,73.6648,73.7855,8168.0
2021-07-13 10:40:00,85.64,85.66,85.54,85.59,43357.0,73.7855,73.8027,73.6993,73.7424,43357.0
2021-07-13 10:50:00,85.59,85.6,85.38,85.5,9791.0,73.7424,73.751,73.5614,73.6648,9791.0
2021-07-13 11:00:00,85.5,85.53,85.41,85.48,11498.0,73.6648,73.6907,73.5873,73.6476,11498.0
2021-07-13 11:10:00,85.47,85.61,85.47,85.57,9847.0,73.639,73.7596,73.639,73.7251,9847.0
2021-07-13 11:20:00,85.57,85.65,85.48,85.49,17961.0,73.7251,73.7941,73.6476,73.6562,17961.0
2021-07-13 11:30:00,85.45,85.62,85.41,85.48,21368.0,73.6218,73.7682,73.5873,73.6476,21368.0
2021-07-13 11:40:00,85.46,85.47,85.4,85.43,7703.0,73.6304,73.639,73.5787,73.6045,7703.0
2021-07-13 11:50:00,85.43,85.47,85.4,85.4,8724.0,73.6045,73.639,73.5787,73.5787,8724.0
2021-07-13 12:00:00,85.42,85.44,85.35,85.44,11440.0,73.5959,73.6131,73.5356,73.6131,11440.0
2021-07-13 12:10:00,85.46,85.49,85.42,85.45,6936.0,73.6304,73.6562,73.5959,73.6218,6936.0
2021-07-13 12:20:00,85.47,85.52,85.44,85.52,10968.0,73.639,73.6821,73.6131,73.6821,10968.0
2021-07-13 12:30:00,85.52,85.53,85.43,85.45,11031.0,73.6821,73.6907,73.6045,73.6218,11031.0
2021-07-13 12:40:00,85.44,85.48,85.42,85.47,10991.0,73.6131,73.6476,73.5959,73.639,10991.0
2021-07-13 12:50:00,85.48,85.65,85.47,85.64,7600.0,73.6476,73.7941,73.639,73.7855,7600.0
2021-07-13 13:00:00,85.63,85.63,85.55,85.58,9483.0,73.7768,73.7768,73.7079,73.7338,9483.0
2021-07-13 13:10:00,85.57,85.57,85.49,85.49,15667.0,73.7251,73.7251,73.6562,73.6562,15667.0
2021-07-13 13:20:00,85.48,85.62,85.47,85.54,45356.0,73.6476,73.7682,73.639,73.6993,45356.0
2021-07-13 13:30:00,85.53,85.66,85.52,85.66,8839.0,73.6907,73.8027,73.6821,73.8027,8839.0
2021-07-13 13:40:00,85.67,85.72,85.63,85.66,67922.0,73.8113,73.8544,73.7768,73.8027,67922.0
2021-07-13 13:50:00,85.64,85.7,85.62,85.67,16169.0,73.7855,73.8372,73.7682,73.8113,16169.0
2021-07-13 14:00:00,85.67,85.7,85.58,85.65,15503.0,73.8113,73.8372,73.7338,73.7941,15503.0
2021-07-13 14:10:00,85.64,85.67,85.56,85.58,16595.0,73.7855,73.8113,73.7165,73.7338,16595.0
2021-07-13 14:20:00,85.58,85.61,85.5,85.53,18391.0,73.7338,73.7596,73.6648,73.6907,18391.0
2021-07-13 14:30:00,85.53,85.53,85.37,85.47,18277.0,73.6907,73.6907,73.5528,73.639,18277.0
2021-07-13 14:40:00,85.46,85.47,85.4,85.43,18598.0,73.6304,73.639,73.5787,73.6045,18598.0
2021-07-13 14:50:00,85.42,85.42,85.35,85.38,10506.0,73.5959,73.5959,73.5356,73.5614,10506.0
2021-07-13 15:00:00,85.36,85.42,85.27,85.28,30419.0,73.5442,73.5959,73.4667,73.4753,30419.0
2021-07-13 15:10:00,85.29,85.29,84.94,84.95,43719.0,73.4839,73.4839,73.1824,73.191,43719.0
2021-07-13 15:20:00,84.94,84.99,84.81,84.97,26335.0,73.1824,73.2254,73.0703,73.2082,26335.0
2021-07-13 15:30:00,84.98,85.17,84.93,85.17,72833.0,73.2168,73.3805,73.1737,73.3805,72833.0
2021-07-13 15:40:00,85.16,85.25,85.08,85.15,53404.0,73.3719,73.4494,73.303,73.3633,53404.0
2021-07-13 15:50:00,85.14,85.34,85.13,85.27,378546.0,73.3547,73.527,73.3461,73.4667,378546.0
2021-07-14 09:30:00,85.35,85.6,85.04,85.09,40055.0,73.5356,73.751,73.2685,73.3116,40055.0
2021-07-14 09:40:00,85.12,85.2,85.05,85.2,14880.0,73.3374,73.4064,73.2771,73.4064,14880.0
2021-07-14 09:50:00,85.2,85.26,84.82,84.94,18203.0,73.4064,73.4581,73.079,73.1824,18203.0
2021-07-14 10:00:00,84.98,85.07,84.87,84.98,14908.0,73.2168,73.2944,73.122,73.2168,14908.0
2021-07-14 10:10:00,84.97,85.21,84.89,85.15,25692.0,73.2082,73.415,73.1393,73.3633,25692.0
2021-07-14 10:20:00,85.15,85.52,85.15,85.48,14309.0,73.3633,73.6821,73.3633,73.6476,14309.0
2021-07-14 10:30:00,85.49,85.69,85.43,85.66,56969.0,73.6562,73.8285,73.6045,73.8027,56969.0
2021-07-14 10:40:00,85.67,85.76,85.6,85.73,114233.0,73.8113,73.8888,73.751,73.863,114233.0
2021-07-14 10:50:00,85.74,85.84,85.7,85.82,16175.0,73.8716,73.9578,73.8372,73.9405,16175.0
2021-07-14 11:00:00,85.81,85.81,85.62,85.67,24899.0,73.9319,73.9319,73.7682,73.8113,24899.0
2021-07-14 11:10:00,85.66,85.86,85.65,85.81,23132.0,73.8027,73.975,73.7941,73.9319,23132.0
2021-07-14 11:20:00,85.81,85.92,85.81,85.83,18239.0,73.9319,74.0267,73.9319,73.9492,18239.0
2021-07-14 11:30:00,85.83,85.91,85.79,85.88,17559.0,73.9492,74.0181,73.9147,73.9922,17559.0
2021-07-14 11:40:00,85.88,85.92,85.79,85.88,14372.0,73.9922,74.0267,73.9147,73.9922,14372.0
2021-07-14 11:50:00,85.87,86.06,85.87,86.06,25340.0,73.9836,74.1473,73.9836,74.1473,25340.0
2021-07-14 12:00:00,86.05,86.14,86.01,86.02,44063.0,74.1387,74.2162,74.1042,74.1129,44063.0
2021-07-14 12:10:00,86.02,86.07,85.96,86.02,9796.0,74.1129,74.1559,74.0612,74.1129,9796.0
2021-07-14 12:20:00,86.02,86.13,86.02,86.12,18204.0,74.1129,74.2076,74.1129,74.199,18204.0
2021-07-14 12:30:00,86.12,86.13,86.03,86.03,10383.0,74.199,74.2076,74.1215,74.1215,10383.0
2021-07-14 12:40:00,86.03,86.05,85.99,86.05,12596.0,74.1215,74.1387,74.087,74.1387,12596.0
2021-07-14 12:50:00,86.05,86.07,85.97,86.03,39028.0,74.1387,74.1559,74.0698,74.1215,39028.0
2021-07-14 13:00:00,86.04,86.04,85.94,85.98,24597.0,74.1301,74.1301,74.0439,74.0784,24597.0
2021-07-14 13:10:00,85.97,86.11,85.96,86.09,31008.0,74.0698,74.1904,74.0612,74.1732,31008.0
2021-07-14 13:20:00,86.1,86.24,86.07,86.17,23233.0,74.1818,74.3024,74.1559,74.2421,23233.0
2021-07-14 13:30:00,86.17,86.32,86.17,86.28,14435.0,74.2421,74.3713,74.2421,74.3369,14435.0
2021-07-14 13:40:00,86.29,86.34,86.25,86.33,36364.0,74.3455,74.3886,74.311,74.3799,36364.0
2021-07-14 13:50:00,86.34,86.48,86.31,86.47,25731.0,74.3886,74.5092,74.3627,74.5006,25731.0
2021-07-14 14:00:00,86.45,86.54,86.43,86.5,29794.0,74.4833,74.5609,74.4661,74.5264,29794.0
2021-07-14 14:10:00,86.52,86.55,86.44,86.46,20237.0,74.5436,74.5695,74.4747,74.4919,20237.0
2021-07-14 14:20:00,86.45,86.47,86.32,86.42,30612.0,74.4833,74.5006,74.3713,74.4575,30612.0
2021-07-14 14:30:00,86.44,86.47,86.27,86.27,120287.0,74.4747,74.5006,74.3282,74.3282,120287.0
2021-07-14 14:40:00,86.28,86.42,86.24,86.41,16550.0,74.3369,74.4575,74.3024,74.4489,16550.0
2021-07-14 14:50:00,86.41,86.41,86.27,86.32,14805.0,74.4489,74.4489,74.3282,74.3713,14805.0
2021-07-14 15:00:00,86.33,86.37,86.16,86.17,76715.0,74.3799,74.4144,74.2335,74.2421,76715.0
2021-07-14 15:10:00,86.17,86.32,86.17,86.27,24530.0,74.2421,74.3713,74.2421,74.3282,24530.0
2021-07-14 15:20:00,86.26,86.33,86.24,86.26,28345.0,74.3196,74.3799,74.3024,74.3196,28345.0
2021-07-14 15:30:00,86.26,86.42,86.25,86.3,31455.0,74.3196,74.4575,74.311,74.3541,31455.0
2021-07-14 15:40:00,86.29,86.31,86.17,86.22,47197.0,74.3455,74.3627,74.2421,74.2852,47197.0
2021-07-14 15:50:00,86.21,86.23,86.02,86.2,183084.0,74.2766,74.2938,74.1129,74.2679,183084.0
2021-07-15 09:30:00,85.85,86.35,85.52,86.28,81539.0,73.9664,74.3972,73.6821,74.3369,81539.0
2021-07-15 09:40:00,86.25,86.45,86.23,86.37,41806.0,74.311,74.4833,74.2938,74.4144,41806.0
2021-07-15 09:50:00,86.33,86.36,86.16,86.21,12806.0,74.3799,74.4058,74.2335,74.2766,12806.0
2021-07-15 10:00:00,86.21,86.4,86.21,86.36,21794.0,74.2766,74.4403,74.2766,74.4058,21794.0
2021-07-15 10:10:00,86.36,86.5,86.33,86.48,77218.0,74.4058,74.5264,74.3799,74.5092,77218.0
2021-07-15 10:20:00,86.49,86.63,86.36,86.37,45449.0,74.5178,74.6384,74.4058,74.4144,45449.0
2021-07-15 10:30:00,86.42,86.62,86.42,86.47,39507.0,74.4575,74.6298,74.4575,74.5006,39507.0
2021-07-15 10:40:00,86.48,86.48,86.33,86.45,20401.0,74.5092,74.5092,74.3799,74.4833,20401.0
2021-07-15 10:50:00,86.45,86.5,86.26,86.28,19191.0,74.4833,74.5264,74.3196,74.3369,19191.0
2021-07-15 11:00:00,86.29,86.51,86.24,86.51,24053.0,74.3455,74.535,74.3024,74.535,24053.0
2021-07-15 11:10:00,86.51,86.51,86.3,86.3,22174.0,74.535,74.535,74.3541,74.3541,22174.0
2021-07-15 11:20:00,86.33,86.38,86.27,86.36,17044.0,74.3799,74.423,74.3282,74.4058,17044.0
2021-07-15 11:30:00,86.36,86.38,86.31,86.34,19428.0,74.4058,74.423,74.3627,74.3886,19428.0
2021-07-15 11:40:00,86.32,86.51,86.32,86.5,14461.0,74.3713,74.535,74.3713,74.5264,14461.0
2021-07-15 11:50:00,86.5,86.54,86.4,86.46,49164.0,74.5264,74.5609,74.4403,74.4919,49164.0
2021-07-15 12:00:00,86.44,86.53,86.35,86.5,17989.0,74.4747,74.5523,74.3972,74.5264,17989.0
2021-07-15 12:10:00,86.52,86.6,86.51,86.54,23745.0,74.5436,74.6126,74.535,74.5609,23745.0
2021-07-15 12:20:00,86.52,86.64,86.51,86.62,19673.0,74.5436,74.647,74.535,74.6298,19673.0
2021-07-15 12:30:00,86.61,86.68,86.6,86.65,22376.0,74.6212,74.6815,74.6126,74.6556,22376.0
2021-07-15 12:40:00,86.66,86.74,86.65,86.69,14049.0,74.6643,74.7332,74.6556,74.6901,14049.0
2021-07-15 12:50:00,86.69,86.8,86.69,86.74,18493.0,74.6901,74.7849,74.6901,74.7332,18493.0
2021-07-15 13:00:00,86.74,86.78,86.72,86.76,13456.0,74.7332,74.7677,74.716,74.7504,13456.0
2021-07-15 13:10:00,86.75,86.78,86.69,86.78,23029.0,74.7418,74.7677,74.6901,74.7677,23029.0
2021-07-15 13:20:00,86.78,86.79,86.67,86.77,19074.0,74.7677,74.7763,74.6729,74.759,19074.0
2021-07-15 13:30:00,86.77,86.83,86.71,86.8,29793.0,74.759,74.8107,74.7073,74.7849,29793.0
2021-07-15 13:40:00,86.8,86.84,86.76,86.84,27624.0,74.7849,74.8193,74.7504,74.8193,27624.0
2021-07-15 13:50:00,86.84,86.88,86.83,86.87,26592.0,74.8193,74.8538,74.8107,74.8452,26592.0
2021-07-15 14:00:00,86.87,86.88,86.73,86.78,89973.0,74.8452,74.8538,74.7246,74.7677,89973.0
2021-07-15 14:10:00,86.78,86.88,86.78,86.87,21129.0,74.7677,74.8538,74.7677,74.8452,21129.0
2021-07-15 14:20:00,86.87,86.97,86.86,86.91,20804.0,74.8452,74.9314,74.8366,74.8797,20804.0
2021-07-15 14:30:00,86.88,86.9,86.78,86.79,20918.0,74.8538,74.871,74.7677,74.7763,20918.0
2021-07-15 14:40:00,86.79,86.91,86.76,86.91,73426.0,74.7763,74.8797,74.7504,74.8797,73426.0
2021-07-15 14:50:00,86.91,86.93,86.86,86.91,21562.0,74.8797,74.8969,74.8366,74.8797,21562.0
2021-07-15 15:00:00,86.91,86.99,86.85,86.95,29228.0,74.8797,74.9486,74.828,74.9141,29228.0
2021-07-15 15:10:00,86.95,87.13,86.93,87.1,68866.0,74.9141,75.0692,74.8969,75.0434,68866.0
2021-07-15 15:20:00,87.09,87.12,87.07,87.09,28232.0,75.0347,75.0606,75.0175,75.0347,28232.0
2021-07-15 15:30:00,87.09,87.22,87.06,87.17,101367.0,75.0347,75.1467,75.0089,75.1037,101367.0
2021-07-15 15:40:00,87.19,87.26,87.13,87.18,61332.0,75.1209,75.1812,75.0692,75.1123,61332.0
2021-07-15 15:50:00,87.18,87.26,87.1,87.15,276552.0,75.1123,75.1812,75.0434,75.0864,276552.0
2021-07-16 09:30:00,87.08,87.32,86.85,87.32,130180.0,75.0261,75.2329,74.828,75.2329,130180.0
2021-07-16 09:40:00,87.3,87.4,87.16,87.39,14225.0,75.2157,75.3018,75.0951,75.2932,14225.0
2021-07-16 09:50:00,87.4,87.51,87.36,87.5,13343.0,75.3018,75.3966,75.2674,75.388,13343.0
2021-07-16 10:00:00,87.49,87.86,87.49,87.86,39504.0,75.3794,75.6982,75.3794,75.6982,39504.0
2021-07-16 10:10:00,87.84,87.9,87.48,87.59,47643.0,75.6809,75.7326,75.3708,75.4655,47643.0
2021-07-16 10:20:00,87.59,87.62,87.42,87.6,25630.0,75.4655,75.4914,75.3191,75.4741,25630.0
2021-07-16 10:30:00,87.59,87.62,87.37,87.42,13244.0,75.4655,75.4914,75.276,75.3191,13244.0
2021-07-16 10:40:00,87.42,87.5,87.34,87.45,20791.0,75.3191,75.388,75.2501,75.3449,20791.0
2021-07-16 10:50:00,87.49,87.55,87.34,87.39,19892.0,75.3794,75.4311,75.2501,75.2932,19892.0
2021-07-16 11:00:00,87.4,87.42,87.32,87.4,23538.0,75.3018,75.3191,75.2329,75.3018,23538.0
2021-07-16 11:10:00,87.4,87.49,87.34,87.41,48861.0,75.3018,75.3794,75.2501,75.3104,48861.0
2021-07-16 11:20:00,87.42,87.53,87.41,87.46,26384.0,75.3191,75.4138,75.3104,75.3535,26384.0
2021-07-16 11:30:00,87.46,87.61,87.46,87.59,15432.0,75.3535,75.4828,75.3535,75.4655,15432.0
2021-07-16 11:40:00,87.59,87.62,87.43,87.53,10699.0,75.4655,75.4914,75.3277,75.4138,10699.0
2021-07-16 11:50:00,87.52,87.59,87.44,87.55,13276.0,75.4052,75.4655,75.3363,75.4311,13276.0
2021-07-16 12:00:00,87.56,87.7,87.56,87.69,15027.0,75.4397,75.5603,75.4397,75.5517,15027.0
2021-07-16 12:10:00,87.69,87.84,87.66,87.81,21994.0,75.5517,75.6809,75.5258,75.6551,21994.0
2021-07-16 12:20:00,87.81,87.91,87.79,87.83,22702.0,75.6551,75.7412,75.6378,75.6723,22702.0
2021-07-16 12:30:00,87.83,87.89,87.78,87.82,15604.0,75.6723,75.724,75.6292,75.6637,15604.0
2021-07-16 12:40:00,87.81,87.87,87.77,87.84,25099.0,75.6551,75.7068,75.6206,75.6809,25099.0
2021-07-16 12:50:00,87.84,87.86,87.76,87.81,14572.0,75.6809,75.6982,75.612,75.6551,14572.0
2021-07-16 13:00:00,87.81,87.91,87.78,87.9,15567.0,75.6551,75.7412,75.6292,75.7326,15567.0
2021-07-16 13:10:00,87.9,88.0,87.88,87.99,24188.0,75.7326,75.8188,75.7154,75.8102,24188.0
2021-07-16 13:20:00,87.98,88.02,87.89,87.89,38277.0,75.8015,75.836,75.724,75.724,38277.0
2021-07-16 13:30:00,87.9,87.94,87.86,87.91,18022.0,75.7326,75.7671,75.6982,75.7412,18022.0
2021-07-16 13:40:00,87.91,87.91,87.71,87.71,19145.0,75.7412,75.7412,75.5689,75.5689,19145.0
2021-07-16 13:50:00,87.72,87.96,87.72,87.91,23491.0,75.5775,75.7843,75.5775,75.7412,23491.0
2021-07-16 14:00:00,87.93,88.0,87.91,87.98,32752.0,75.7585,75.8188,75.7412,75.8015,32752.0
2021-07-16 14:10:00,87.98,88.07,87.97,88.02,33714.0,75.8015,75.8791,75.7929,75.836,33714.0
2021-07-16 14:20:00,88.02,88.02,87.91,87.94,15028.0,75.836,75.836,75.7412,75.7671,15028.0
2021-07-16 14:30:00,87.93,87.99,87.89,87.9,14247.0,75.7585,75.8102,75.724,75.7326,14247.0
2021-07-16 14:40:00,87.89,87.99,87.87,87.98,31560.0,75.724,75.8102,75.7068,75.8015,31560.0
2021-07-16 14:50:00,87.98,88.13,87.98,88.12,53326.0,75.8015,75.9308,75.8015,75.9222,53326.0
2021-07-16 15:00:00,88.13,88.13,87.94,87.97,25805.0,75.9308,75.9308,75.7671,75.7929,25805.0
2021-07-16 15:10:00,87.97,88.04,87.85,87.91,19749.0,75.7929,75.8532,75.6895,75.7412,19749.0
2021-07-16 15:20:00,87.9,88.01,87.9,87.94,59972.0,75.7326,75.8274,75.7326,75.7671,59972.0
2021-07-16 15:30:00,87.92,88.01,87.83,87.99,48665.0,75.7499,75.8274,75.6723,75.8102,48665.0
2021-07-16 15:40:00,87.99,88.02,87.58,87.59,59611.0,75.8102,75.836,75.4569,75.4655,59611.0
2021-07-16 15:50:00,87.6,87.63,87.41,87.49,262767.0,75.4741,75.5,75.3104,75.3794,262767.0
2021-07-19 09:30:00,87.7,88.06,87.13,87.52,161188.0,75.5603,75.8705,75.0692,75.4052,161188.0
2021-07-19 09:40:00,87.5,87.54,86.93,87.04,46650.0,75.388,75.4225,74.8969,74.9917,46650.0
2021-07-19 09:50:00,87.01,87.21,86.92,87.03,55632.0,74.9658,75.1381,74.8883,74.983,55632.0
2021-07-19 10:00:00,87.05,87.14,86.89,87.0,64222.0,75.0003,75.0778,74.8624,74.9572,64222.0
2021-07-19 10:10:00,87.0,87.3,86.45,86.46,39173.0,74.9572,75.2157,74.4833,74.4919,39173.0
2021-07-19 10:20:00,86.44,86.51,86.22,86.51,40242.0,74.4747,74.535,74.2852,74.535,40242.0
2021-07-19 10:30:00,86.54,86.65,86.41,86.45,53224.0,74.5609,74.6556,74.4489,74.4833,53224.0
2021-07-19 10:40:00,86.43,86.45,86.12,86.17,42370.0,74.4661,74.4833,74.199,74.2421,42370.0
2021-07-19 10:50:00,86.15,86.26,85.98,86.14,53094.0,74.2249,74.3196,74.0784,74.2162,53094.0
2021-07-19 11:00:00,86.17,86.43,86.1,86.25,37576.0,74.2421,74.4661,74.1818,74.311,37576.0
2021-07-19 11:10:00,86.25,86.25,86.02,86.14,25608.0,74.311,74.311,74.1129,74.2162,25608.0
2021-07-19 11:20:00,86.13,86.17,86.0,86.09,28561.0,74.2076,74.2421,74.0956,74.1732,28561.0
2021-07-19 11:30:00,86.09,86.1,85.74,85.95,35291.0,74.1732,74.1818,73.8716,74.0525,35291.0
2021-07-19 11:40:00,85.95,86.02,85.78,85.8,28588.0,74.0525,74.1129,73.9061,73.9233,28588.0
2021-07-19 11:50:00,85.8,85.85,85.64,85.78,18655.0,73.9233,73.9664,73.7855,73.9061,18655.0
2021-07-19 12:00:00,85.75,85.75,85.33,85.35,34421.0,73.8802,73.8802,73.5184,73.5356,34421.0
2021-07-19 12:10:00,85.34,85.34,85.07,85.08,34514.0,73.527,73.527,73.2944,73.303,34514.0
2021-07-19 12:20:00,85.09,85.37,85.07,85.32,20662.0,73.3116,73.5528,73.2944,73.5098,20662.0
2021-07-19 12:30:00,85.29,85.39,85.23,85.36,20762.0,73.4839,73.5701,73.4322,73.5442,20762.0
2021-07-19 12:40:00,85.36,85.42,85.34,85.4,29653.0,73.5442,73.5959,73.527,73.5787,29653.0
2021-07-19 12:50:00,85.41,85.48,85.36,85.39,19553.0,73.5873,73.6476,73.5442,73.5701,19553.0
2021-07-19 13:00:00,85.36,85.46,85.31,85.41,41294.0,73.5442,73.6304,73.5011,73.5873,41294.0
2021-07-19 13:10:00,85.41,85.51,85.29,85.45,23584.0,73.5873,73.6735,73.4839,73.6218,23584.0
2021-07-19 13:20:00,85.45,85.46,85.18,85.18,21489.0,73.6218,73.6304,73.3891,73.3891,21489.0
2021-07-19 13:30:00,85.17,85.17,85.0,85.12,41794.0,73.3805,73.3805,73.234,73.3374,41794.0
2021-07-19 13:40:00,85.12,85.18,85.02,85.15,22498.0,73.3374,73.3891,73.2513,73.3633,22498.0
2021-07-19 13:50:00,85.14,85.39,85.14,85.37,28630.0,73.3547,73.5701,73.3547,73.5528,28630.0
2021-07-19 14:00:00,85.38,85.42,85.3,85.39,31407.0,73.5614,73.5959,73.4925,73.5701,31407.0
2021-07-19 14:10:00,85.38,85.63,85.38,85.62,19231.0,73.5614,73.7768,73.5614,73.7682,19231.0
2021-07-19 14:20:00,85.62,85.64,85.51,85.56,26744.0,73.7682,73.7855,73.6735,73.7165,26744.0
2021-07-19 14:30:00,85.55,85.55,85.21,85.21,53068.0,73.7079,73.7079,73.415,73.415,53068.0
2021-07-19 14:40:00,85.22,85.26,85.07,85.12,26621.0,73.4236,73.4581,73.2944,73.3374,26621.0
2021-07-19 14:50:00,85.13,85.23,85.01,85.17,31879.0,73.3461,73.4322,73.2427,73.3805,31879.0
2021-07-19 15:00:00,85.16,85.35,85.1,85.34,23555.0,73.3719,73.5356,73.3202,73.527,23555.0
2021-07-19 15:10:00,85.34,85.42,85.23,85.23,43688.0,73.527,73.5959,73.4322,73.4322,43688.0
2021-07-19 15:20:00,85.25,85.26,85.1,85.2,42320.0,73.4494,73.4581,73.3202,73.4064,42320.0
2021-07-19 15:30:00,85.18,85.42,85.15,85.38,58243.0,73.3891,73.5959,73.3633,73.5614,58243.0
2021-07-19 15:40:00,85.39,85.6,85.37,85.56,88478.0,73.5701,73.751,73.5528,73.7165,88478.0
2021-07-19 15:50:00,85.56,85.8,85.43,85.78,433407.0,73.7165,73.9233,73.6045,73.9061,433407.0
2021-07-20 09:30:00,86.28,86.28,85.9,86.1,111883.0,74.3369,74.3369,74.0095,74.1818,111883.0
2021-07-20 09:40:00,86.15,86.46,86.07,86.32,141048.0,74.2249,74.4919,74.1559,74.3713,141048.0
2021-07-20 09:50:00,86.32,86.6,86.32,86.51,58348.0,74.3713,74.6126,74.3713,74.535,58348.0
2021-07-20 10:00:00,86.51,86.82,86.43,86.54,53938.0,74.535,74.8021,74.4661,74.5609,53938.0
2021-07-20 10:10:00,86.55,86.59,86.22,86.35,60284.0,74.5695,74.604,74.2852,74.3972,60284.0
2021-07-20 10:20:00,86.38,86.43,86.12,86.14,31240.0,74.423,74.4661,74.199,74.2162,31240.0
2021-07-20 10:30:00,86.14,86.31,86.09,86.15,27153.0,74.2162,74.3627,74.1732,74.2249,27153.0
2021-07-20 10:40:00,86.15,86.3,86.09,86.27,39995.0,74.2249,74.3541,74.1732,74.3282,39995.0
2021-07-20 10:50:00,86.26,86.26,85.99,86.21,35916.0,74.3196,74.3196,74.087,74.2766,35916.0
2021-07-20 11:00:00,86.22,86.4,86.2,86.36,30800.0,74.2852,74.4403,74.2679,74.4058,30800.0
2021-07-20 11:10:00,86.36,86.45,86.29,86.32,30129.0,74.4058,74.4833,74.3455,74.3713,30129.0
2021-07-20 11:20:00,86.34,86.37,86.0,86.0,23914.0,74.3886,74.4144,74.0956,74.0956,23914.0
2021-07-20 11:30:00,86.02,86.11,85.98,86.02,24466.0,74.1129,74.1904,74.0784,74.1129,24466.0
2021-07-20 11:40:00,86.02,86.16,86.01,86.11,18962.0,74.1129,74.2335,74.1042,74.1904,18962.0
2021-07-20 11:50:00,86.1,86.23,86.07,86.23,16392.0,74.1818,74.2938,74.1559,74.2938,16392.0
2021-07-20 12:00:00,86.24,86.27,86.14,86.2,20385.0,74.3024,74.3282,74.2162,74.2679,20385.0
2021-07-20 12:10:00,86.2,86.33,86.2,86.32,24881.0,74.2679,74.3799,74.2679,74.3713,24881.0
2021-07-20 12:20:00,86.31,86.31,86.12,86.15,18321.0,74.3627,74.3627,74.199,74.2249,18321.0
2021-07-20 12:30:00,86.14,86.25,86.11,86.12,20326.0,74.2162,74.311,74.1904,74.199,20326.0
2021-07-20 12:40:00,86.11,86.17,86.05,86.15,14658.0,74.1904,74.2421,74.1387,74.2249,14658.0
2021-07-20 12:50:00,86.15,86.19,86.1,86.1,27013.0,74.2249,74.2593,74.1818,74.1818,27013.0
2021-07-20 13:00:00,86.09,86.14,86.0,86.06,32329.0,74.1732,74.2162,74.0956,74.1473,32329.0
2021-07-20 13:10:00,86.06,86.07,85.94,85.94,18964.0,74.1473,74.1559,74.0439,74.0439,18964.0
2021-07-20 13:20:00,85.94,86.09,85.92,86.09,41105.0,74.0439,74.1732,74.0267,74.1732,41105.0
2021-07-20 13:30:00,86.08,86.15,86.07,86.08,45159.0,74.1645,74.2249,74.1559,74.1645,45159.0
2021-07-20 13:40:00,86.08,86.29,86.07,86.24,30763.0,74.1645,74.3455,74.1559,74.3024,30763.0
2021-07-20 13:50:00,86.26,86.36,86.23,86.36,39047.0,74.3196,74.4058,74.2938,74.4058,39047.0
2021-07-20 14:00:00,86.36,86.41,86.26,86.27,23775.0,74.4058,74.4489,74.3196,74.3282,23775.0
2021-07-20 14:10:00,86.26,86.31,86.21,86.22,26788.0,74.3196,74.3627,74.2766,74.2852,26788.0
2021-07-20 14:20:00,86.2,86.22,86.1,86.22,51790.0,74.2679,74.2852,74.1818,74.2852,51790.0
2021-07-20 14:30:00,86.25,86.3,86.18,86.27,32319.0,74.311,74.3541,74.2507,74.3282,32319.0
2021-07-20 14:40:00,86.25,86.38,86.11,86.11,29762.0,74.311,74.423,74.1904,74.1904,29762.0
2021-07-20 14:50:00,86.1,86.11,85.9,85.96,30180.0,74.1818,74.1904,74.0095,74.0612,30180.0
2021-07-20 15:00:00,85.97,86.08,85.91,85.92,34984.0,74.0698,74.1645,74.0181,74.0267,34984.0
2021-07-20 15:10:00,85.91,86.01,85.87,85.99,34229.0,74.0181,74.1042,73.9836,74.087,34229.0
2021-07-20 15:20:00,86.0,86.0,85.75,85.79,34555.0,74.0956,74.0956,73.8802,73.9147,34555.0
2021-07-20 15:30:00,85.8,85.8,85.7,85.73,41786.0,73.9233,73.9233,73.8372,73.863,41786.0
2021-07-20 15:40:00,85.72,85.93,85.69,85.92,81798.0,73.8544,74.0353,73.8285,74.0267,81798.0
2021-07-20 15:50:00,85.91,85.93,85.66,85.75,294456.0,74.0181,74.0353,73.8027,73.8802,294456.0
2021-07-21 09:30:00,85.61,85.94,85.56,85.74,67986.0,73.7596,74.0439,73.7165,73.8716,67986.0
2021-07-21 09:40:00,85.79,86.02,85.67,86.02,32494.0,73.9147,74.1129,73.8113,74.1129,32494.0
2021-07-21 09:50:00,86.04,86.05,85.67,85.7,28057.0,74.1301,74.1387,73.8113,73.8372,28057.0
2021-07-21 10:00:00,85.69,85.77,85.56,85.64,34856.0,73.8285,73.8975,73.7165,73.7855,34856.0
2021-07-21 10:10:00,85.66,85.8,85.39,85.44,26354.0,73.8027,73.9233,73.5701,73.6131,26354.0
2021-07-21 10:20:00,85.38,85.46,85.29,85.42,31081.0,73.5614,73.6304,73.4839,73.5959,31081.0
2021-07-21 10:30:00,85.42,85.63,85.42,85.63,31301.0,73.5959,73.7768,73.5959,73.7768,31301.0
2021-07-21 10:40:00,85.62,85.82,85.58,85.76,41871.0,73.7682,73.9405,73.7338,73.8888,41871.0
2021-07-21 10:50:00,85.77,85.77,85.65,85.71,29429.0,73.8975,73.8975,73.7941,73.8458,29429.0
2021-07-21 11:00:00,85.73,85.75,85.56,85.58,19676.0,73.863,73.8802,73.7165,73.7338,19676.0
2021-07-21 11:10:00,85.6,85.62,85.36,85.38,18510.0,73.751,73.7682,73.5442,73.5614,18510.0
2021-07-21 11:20:00,85.37,85.4,85.27,85.28,22527.0,73.5528,73.5787,73.4667,73.4753,22527.0
2021-07-21 11:30:00,85.29,85.54,85.26,85.41,24108.0,73.4839,73.6993,73.4581,73.5873,24108.0
2021-07-21 11:40:00,85.42,85.44,85.21,85.22,31178.0,73.5959,73.6131,73.415,73.4236,31178.0
2021-07-21 11:50:00,85.21,85.48,85.18,85.41,45363.0,73.415,73.6476,73.3891,73.5873,45363.0
2021-07-21 12:00:00,85.4,85.46,85.33,85.4,26777.0,73.5787,73.6304,73.5184,73.5787,26777.0
2021-07-21 12:10:00,85.41,85.47,85.38,85.38,23453.0,73.5873,73.639,73.5614,73.5614,23453.0
2021-07-21 12:20:00,85.38,85.39,85.2,85.23,29210.0,73.5614,73.5701,73.4064,73.4322,29210.0
2021-07-21 12:30:00,85.24,85.41,85.21,85.41,18027.0,73.4408,73.5873,73.415,73.5873,18027.0
2021-07-21 12:40:00,85.41,85.45,85.35,85.38,12159.0,73.5873,73.6218,73.5356,73.5614,12159.0
2021-07-21 12:50:00,85.39,85.44,85.32,85.41,21766.0,73.5701,73.6131,73.5098,73.5873,21766.0
2021-07-21 13:00:00,85.4,85.4,85.21,85.23,24283.0,73.5787,73.5787,73.415,73.4322,24283.0
2021-07-21 13:10:00,85.23,85.27,85.13,85.13,22305.0,73.4322,73.4667,73.3461,73.3461,22305.0
2021-07-21 13:20:00,85.14,85.23,85.14,85.19,15425.0,73.3547,73.4322,73.3547,73.3977,15425.0
2021-07-21 13:30:00,85.19,85.25,85.13,85.14,21451.0,73.3977,73.4494,73.3461,73.3547,21451.0
2021-07-21 13:40:00,85.14,85.21,85.08,85.09,13518.0,73.3547,73.415,73.303,73.3116,13518.0
2021-07-21 13:50:00,85.09,85.1,84.96,85.06,26181.0,73.3116,73.3202,73.1996,73.2857,26181.0
2021-07-21 14:00:00,85.06,85.11,84.94,85.11,23186.0,73.2857,73.3288,73.1824,73.3288,23186.0
2021-07-21 14:10:00,85.1,85.15,84.99,85.03,28704.0,73.3202,73.3633,73.2254,73.2599,28704.0
2021-07-21 14:20:00,85.03,85.05,85.0,85.02,18489.0,73.2599,73.2771,73.234,73.2513,18489.0
2021-07-21 14:30:00,85.02,85.15,85.02,85.13,22167.0,73.2513,73.3633,73.2513,73.3461,22167.0
2021-07-21 14:40:00,85.14,85.16,84.98,84.98,30347.0,73.3547,73.3719,73.2168,73.2168,30347.0
2021-07-21 14:50:00,85.0,85.05,84.97,85.0,21437.0,73.234,73.2771,73.2082,73.234,21437.0
2021-07-21 15:00:00,85.0,85.05,84.96,84.99,24428.0,73.234,73.2771,73.1996,73.2254,24428.0
2021-07-21 15:10:00,85.0,85.0,84.75,84.84,43703.0,73.234,73.234,73.0187,73.0962,43703.0
2021-07-21 15:20:00,84.84,84.9,84.78,84.81,46501.0,73.0962,73.1479,73.0445,73.0703,46501.0
2021-07-21 15:30:00,84.82,84.9,84.73,84.73,54278.0,73.079,73.1479,73.0014,73.0014,54278.0
2021-07-21 15:40:00,84.74,84.88,84.72,84.81,57360.0,73.01,73.1307,72.9928,73.0703,57360.0
2021-07-21 15:50:00,84.8,84.81,84.61,84.72,245575.0,73.0617,73.0703,72.898,72.9928,245575.0
2021-07-22 09:30:00,84.85,86.8,84.61,86.6,285655.0,73.1048,74.7849,72.898,74.6126,285655.0
2021-07-22 09:40:00,86.59,87.17,85.93,86.08,139496.0,74.604,75.1037,74.0353,74.1645,139496.0
2021-07-22 09:50:00,86.07,86.3,86.01,86.22,104758.0,74.1559,74.3541,74.1042,74.2852,104758.0
2021-07-22 10:00:00,86.25,86.25,85.43,85.46,57051.0,74.311,74.311,73.6045,73.6304,57051.0
2021-07-22 10:10:00,85.43,85.51,85.18,85.21,35398.0,73.6045,73.6735,73.3891,73.415,35398.0
2021-07-22 10:20:00,85.21,85.22,84.8,84.9,34882.0,73.415,73.4236,73.0617,73.1479,34882.0
2021-07-22 10:30:00,84.89,85.22,84.88,85.07,24963.0,73.1393,73.4236,73.1307,73.2944,24963.0
2021-07-22 10:40:00,85.08,85.09,84.81,84.87,49490.0,73.303,73.3116,73.0703,73.122,49490.0
2021-07-22 10:50:00,84.87,85.03,84.81,84.99,43343.0,73.122,73.2599,73.0703,73.2254,43343.0
2021-07-22 11:00:00,85.0,85.17,84.93,84.94,23175.0,73.234,73.3805,73.1737,73.1824,23175.0
2021-07-22 11:10:00,84.91,85.4,84.91,85.37,45522.0,73.1565,73.5787,73.1565,73.5528,45522.0
2021-07-22 11:20:00,85.37,85.37,85.11,85.11,30314.0,73.5528,73.5528,73.3288,73.3288,30314.0
2021-07-22 11:30:00,85.1,85.21,84.89,84.98,49198.0,73.3202,73.415,73.1393,73.2168,49198.0
2021-07-22 11:40:00,84.98,84.98,84.79,84.84,23349.0,73.2168,73.2168,73.0531,73.0962,23349.0
2021-07-22 11:50:00,84.84,85.02,84.77,84.99,23833.0,73.0962,73.2513,73.0359,73.2254,23833.0
2021-07-22 12:00:00,84.97,85.09,84.89,84.9,21085.0,73.2082,73.3116,73.1393,73.1479,21085.0
2021-07-22 12:10:00,84.91,85.11,84.84,85.01,19961.0,73.1565,73.3288,73.0962,73.2427,19961.0
2021-07-22 12:20:00,85.02,85.04,84.82,84.82,14653.0,73.2513,73.2685,73.079,73.079,14653.0
2021-07-22 12:30:00,84.79,84.94,84.78,84.94,25268.0,73.0531,73.1824,73.0445,73.1824,25268.0
2021-07-22 12:40:00,84.92,84.95,84.74,84.77,18614.0,73.1651,73.191,73.01,73.0359,18614.0
2021-07-22 12:50:00,84.76,84.95,84.75,84.92,23501.0,73.0273,73.191,73.0187,73.1651,23501.0
2021-07-22 13:00:00,84.93,84.95,84.77,84.79,20747.0,73.1737,73.191,73.0359,73.0531,20747.0
2021-07-22 13:10:00,84.79,84.86,84.78,84.79,24070.0,73.0531,73.1134,73.0445,73.0531,24070.0
2021-07-22 13:20:00,84.8,84.91,84.76,84.86,28509.0,73.0617,73.1565,73.0273,73.1134,28509.0
2021-07-22 13:30:00,84.87,84.93,84.82,84.83,15630.0,73.122,73.1737,73.079,73.0876,15630.0
2021-07-22 13:40:00,84.83,84.89,84.76,84.76,15404.0,73.0876,73.1393,73.0273,73.0273,15404.0
2021-07-22 13:50:00,84.77,84.96,84.73,84.95,23852.0,73.0359,73.1996,73.0014,73.191,23852.0
2021-07-22 14:00:00,84.94,85.01,84.83,84.88,47792.0,73.1824,73.2427,73.0876,73.1307,47792.0
2021-07-22 14:10:00,84.89,84.93,84.75,84.77,24396.0,73.1393,73.1737,73.0187,73.0359,24396.0
2021-07-22 14:20:00,84.77,84.82,84.74,84.74,15120.0,73.0359,73.079,73.01,73.01,15120.0
2021-07-22 14:30:00,84.75,84.8,84.7,84.78,36432.0,73.0187,73.0617,72.9756,73.0445,36432.0
2021-07-22 14:40:00,84.78,84.89,84.75,84.84,17536.0,73.0445,73.1393,73.0187,73.0962,17536.0
2021-07-22 14:50:00,84.83,84.83,84.71,84.73,29272.0,73.0876,73.0876,72.9842,73.0014,29272.0
2021-07-22 15:00:00,84.73,84.74,84.68,84.73,40490.0,73.0014,73.01,72.9583,73.0014,40490.0
2021-07-22 15:10:00,84.74,84.76,84.68,84.69,32331.0,73.01,73.0273,72.9583,72.967,32331.0
2021-07-22 15:20:00,84.69,84.72,84.68,84.68,41514.0,72.967,72.9928,72.9583,72.9583,41514.0
2021-07-22 15:30:00,84.68,84.72,84.62,84.7,190559.0,72.9583,72.9928,72.9066,72.9756,190559.0
2021-07-22 15:40:00,84.7,84.93,84.69,84.92,112375.0,72.9756,73.1737,72.967,73.1651,112375.0
2021-07-22 15:50:00,84.92,85.0,84.79,84.84,245428.0,73.1651,73.234,73.0531,73.0962,245428.0
2021-07-23 09:30:00,84.77,85.0,84.68,84.93,73687.0,73.0359,73.234,72.9583,73.1737,73687.0
2021-07-23 09:40:00,84.93,85.25,84.83,85.24,22568.0,73.1737,73.4494,73.0876,73.4408,22568.0
2021-07-23 09:50:00,85.25,85.34,85.13,85.26,34110.0,73.4494,73.527,73.3461,73.4581,34110.0
2021-07-23 10:00:00,85.27,85.4,85.17,85.37,27885.0,73.4667,73.5787,73.3805,73.5528,27885.0
2021-07-23 10:10:00,85.36,85.37,85.1,85.25,28614.0,73.5442,73.5528,73.3202,73.4494,28614.0
2021-07-23 10:20:00,85.25,85.33,85.15,85.16,24914.0,73.4494,73.5184,73.3633,73.3719,24914.0
2021-07-23 10:30:00,85.2,85.25,85.03,85.06,29775.0,73.4064,73.4494,73.2599,73.2857,29775.0
2021-07-23 10:40:00,85.07,85.33,85.07,85.3,16949.0,73.2944,73.5184,73.2944,73.4925,16949.0
2021-07-23 10:50:00,85.31,85.41,85.26,85.35,20471.0,73.5011,73.5873,73.4581,73.5356,20471.0
2021-07-23 11:00:00,85.41,85.53,85.4,85.5,32842.0,73.5873,73.6907,73.5787,73.6648,32842.0
2021-07-23 11:10:00,85.49,85.59,85.46,85.59,27583.0,73.6562,73.7424,73.6304,73.7424,27583.0
2021-07-23 11:20:00,85.59,85.59,85.41,85.49,27958.0,73.7424,73.7424,73.5873,73.6562,27958.0
2021-07-23 11:30:00,85.5,85.57,85.39,85.39,22761.0,73.6648,73.7251,73.5701,73.5701,22761.0
2021-07-23 11:40:00,85.38,85.48,85.31,85.45,33276.0,73.5614,73.6476,73.5011,73.6218,33276.0
2021-07-23 11:50:00,85.45,85.47,85.17,85.18,19223.0,73.6218,73.639,73.3805,73.3891,19223.0
2021-07-23 12:00:00,85.19,85.39,85.18,85.37,21056.0,73.3977,73.5701,73.3891,73.5528,21056.0
2021-07-23 12:10:00,85.36,85.51,85.35,85.51,32911.0,73.5442,73.6735,73.5356,73.6735,32911.0
2021-07-23 12:20:00,85.51,85.55,85.41,85.5,17637.0,73.6735,73.7079,73.5873,73.6648,17637.0
2021-07-23 12:30:00,85.5,85.68,85.5,85.65,29844.0,73.6648,73.8199,73.6648,73.7941,29844.0
2021-07-23 12:40:00,85.6,85.68,85.5,85.51,31663.0,73.751,73.8199,73.6648,73.6735,31663.0
2021-07-23 12:50:00,85.51,85.73,85.51,85.64,34274.0,73.6735,73.863,73.6735,73.7855,34274.0
2021-07-23 13:00:00,85.64,85.71,85.61,85.7,13027.0,73.7855,73.8458,73.7596,73.8372,13027.0
2021-07-23 13:10:00,85.7,85.78,85.68,85.77,19115.0,73.8372,73.9061,73.8199,73.8975,19115.0
2021-07-23 13:20:00,85.76,85.77,85.67,85.71,16751.0,73.8888,73.8975,73.8113,73.8458,16751.0
2021-07-23 13:30:00,85.71,85.8,85.7,85.75,25590.0,73.8458,73.9233,73.8372,73.8802,25590.0
2021-07-23 13:40:00,85.75,85.76,85.66,85.68,22194.0,73.8802,73.8888,73.8027,73.8199,22194.0
2021-07-23 13:50:00,85.69,85.71,85.63,85.65,21868.0,73.8285,73.8458,73.7768,73.7941,21868.0
2021-07-23 14:00:00,85.65,85.67,85.6,85.64,15721.0,73.7941,73.8113,73.751,73.7855,15721.0
2021-07-23 14:10:00,85.65,85.75,85.65,85.71,21945.0,73.7941,73.8802,73.7941,73.8458,21945.0
2021-07-23 14:20:00,85.71,85.76,85.65,85.67,26825.0,73.8458,73.8888,73.7941,73.8113,26825.0
2021-07-23 14:30:00,85.67,85.75,85.64,85.75,18187.0,73.8113,73.8802,73.7855,73.8802,18187.0
2021-07-23 14:40:00,85.78,85.82,85.7,85.75,40951.0,73.9061,73.9405,73.8372,73.8802,40951.0
2021-07-23 14:50:00,85.75,85.76,85.72,85.76,23989.0,73.8802,73.8888,73.8544,73.8888,23989.0
2021-07-23 15:00:00,85.76,85.92,85.76,85.88,30013.0,73.8888,74.0267,73.8888,73.9922,30013.0
2021-07-23 15:10:00,85.88,85.91,85.8,85.9,53458.0,73.9922,74.0181,73.9233,74.0095,53458.0
2021-07-23 15:20:00,85.91,85.92,85.75,85.89,88437.0,74.0181,74.0267,73.8802,74.0008,88437.0
2021-07-23 15:30:00,85.89,86.02,85.86,86.01,52505.0,74.0008,74.1129,73.975,74.1042,52505.0
2021-07-23 15:40:00,86.01,86.1,85.93,85.94,115648.0,74.1042,74.1818,74.0353,74.0439,115648.0
2021-07-23 15:50:00,85.95,86.04,85.89,85.98,334211.0,74.0525,74.1301,74.0008,74.0784,334211.0
2021-07-26 09:30:00,85.71,86.27,85.6,86.26,62342.0,73.8458,74.3282,73.751,74.3196,62342.0
2021-07-26 09:40:00,86.28,86.32,85.88,86.03,28814.0,74.3369,74.3713,73.9922,74.1215,28814.0
2021-07-26 09:50:00,86.0,86.0,85.62,85.62,20934.0,74.0956,74.0956,73.7682,73.7682,20934.0
2021-07-26 10:00:00,85.61,85.64,85.4,85.5,22658.0,73.7596,73.7855,73.5787,73.6648,22658.0
2021-07-26 10:10:00,85.52,85.73,85.45,85.69,23242.0,73.6821,73.863,73.6218,73.8285,23242.0
2021-07-26 10:20:00,85.69,86.19,85.53,86.06,168905.0,73.8285,74.2593,73.6907,74.1473,168905.0
2021-07-26 10:30:00,86.05,86.44,85.87,86.44,114818.0,74.1387,74.4747,73.9836,74.4747,114818.0
2021-07-26 10:40:00,86.44,86.52,86.17,86.48,59870.0,74.4747,74.5436,74.2421,74.5092,59870.0
2021-07-26 10:50:00,86.49,86.81,86.44,86.78,85868.0,74.5178,74.7935,74.4747,74.7677,85868.0
2021-07-26 11:00:00,86.78,86.78,86.56,86.67,43556.0,74.7677,74.7677,74.5781,74.6729,43556.0
2021-07-26 11:10:00,86.68,86.85,86.66,86.77,49260.0,74.6815,74.828,74.6643,74.759,49260.0
2021-07-26 11:20:00,86.77,86.95,86.74,86.87,63584.0,74.759,74.9141,74.7332,74.8452,63584.0
2021-07-26 11:30:00,86.87,87.0,86.75,86.83,71934.0,74.8452,74.9572,74.7418,74.8107,71934.0
2021-07-26 11:40:00,86.83,86.96,86.71,86.76,46979.0,74.8107,74.9227,74.7073,74.7504,46979.0
2021-07-26 11:50:00,86.78,87.0,86.77,86.97,42126.0,74.7677,74.9572,74.759,74.9314,42126.0
2021-07-26 12:00:00,86.98,87.16,86.97,87.1,47605.0,74.94,75.0951,74.9314,75.0434,47605.0
2021-07-26 12:10:00,87.08,87.12,87.01,87.09,45458.0,75.0261,75.0606,74.9658,75.0347,45458.0
2021-07-26 12:20:00,87.1,87.18,86.98,87.0,48459.0,75.0434,75.1123,74.94,74.9572,48459.0
2021-07-26 12:30:00,87.0,87.24,86.99,87.14,50411.0,74.9572,75.164,74.9486,75.0778,50411.0
2021-07-26 12:40:00,87.14,87.35,87.12,87.2,47318.0,75.0778,75.2588,75.0606,75.1295,47318.0
2021-07-26 12:50:00,87.2,87.31,87.17,87.27,24836.0,75.1295,75.2243,75.1037,75.1898,24836.0
2021-07-26 13:00:00,87.28,87.34,87.2,87.21,29126.0,75.1984,75.2501,75.1295,75.1381,29126.0
2021-07-26 13:10:00,87.21,87.29,87.14,87.29,27142.0,75.1381,75.2071,75.0778,75.2071,27142.0
2021-07-26 13:20:00,87.29,87.31,87.2,87.24,34275.0,75.2071,75.2243,75.1295,75.164,34275.0
2021-07-26 13:30:00,87.25,87.46,87.25,87.41,93516.0,75.1726,75.3535,75.1726,75.3104,93516.0
2021-07-26 13:40:00,87.41,87.62,87.4,87.59,50047.0,75.3104,75.4914,75.3018,75.4655,50047.0
2021-07-26 13:50:00,87.59,87.66,87.47,87.5,61650.0,75.4655,75.5258,75.3621,75.388,61650.0
2021-07-26 14:00:00,87.5,87.59,87.49,87.56,40979.0,75.388,75.4655,75.3794,75.4397,40979.0
2021-07-26 14:10:00,87.56,87.56,87.43,87.55,37398.0,75.4397,75.4397,75.3277,75.4311,37398.0
2021-07-26 14:20:00,87.54,87.54,87.44,87.51,33612.0,75.4225,75.4225,75.3363,75.3966,33612.0
2021-07-26 14:30:00,87.52,87.52,87.42,87.49,32886.0,75.4052,75.4052,75.3191,75.3794,32886.0
2021-07-26 14:40:00,87.48,87.49,87.41,87.45,33454.0,75.3708,75.3794,75.3104,75.3449,33454.0
2021-07-26 14:50:00,87.43,87.6,87.43,87.6,38617.0,75.3277,75.4741,75.3277,75.4741,38617.0
2021-07-26 15:00:00,87.61,87.61,87.45,87.49,55304.0,75.4828,75.4828,75.3449,75.3794,55304.0
2021-07-26 15:10:00,87.5,87.5,87.31,87.31,58367.0,75.388,75.388,75.2243,75.2243,58367.0
2021-07-26 15:20:00,87.31,87.36,87.15,87.17,55255.0,75.2243,75.2674,75.0864,75.1037,55255.0
2021-07-26 15:30:00,87.16,87.21,87.13,87.19,92820.0,75.0951,75.1381,75.0692,75.1209,92820.0
2021-07-26 15:40:00,87.2,87.46,87.17,87.42,173055.0,75.1295,75.3535,75.1037,75.3191,173055.0
2021-07-26 15:50:00,87.46,87.82,87.46,87.68,490454.0,75.3535,75.6637,75.3535,75.5431,490454.0
2021-07-27 09:30:00,87.72,88.05,87.32,87.32,119473.0,75.5775,75.8619,75.2329,75.2329,119473.0
2021-07-27 09:40:00,87.34,87.92,87.32,87.68,69206.0,75.2501,75.7499,75.2329,75.5431,69206.0
2021-07-27 09:50:00,87.68,87.97,87.66,87.95,30547.0,75.5431,75.7929,75.5258,75.7757,30547.0
2021-07-27 10:00:00,87.97,88.37,87.94,88.23,52252.0,75.7929,76.1376,75.7671,76.0169,52252.0
2021-07-27 10:10:00,88.22,88.43,88.17,88.27,39550.0,76.0083,76.1893,75.9652,76.0514,39550.0
2021-07-27 10:20:00,88.25,88.47,88.23,88.42,247158.0,76.0342,76.2237,76.0169,76.1806,247158.0
2021-07-27 10:30:00,88.46,88.75,88.39,88.66,57850.0,76.2151,76.465,76.1548,76.3874,57850.0
2021-07-27 10:40:00,88.66,88.7,88.56,88.63,23676.0,76.3874,76.4219,76.3013,76.3616,23676.0
2021-07-27 10:50:00,88.62,88.8,88.46,88.58,62698.0,76.353,76.508,76.2151,76.3185,62698.0
2021-07-27 11:00:00,88.57,88.83,88.55,88.83,54912.0,76.3099,76.5339,76.2926,76.5339,54912.0
2021-07-27 11:10:00,88.83,89.24,88.83,89.15,43723.0,76.5339,76.8871,76.5339,76.8096,43723.0
2021-07-27 11:20:00,89.17,89.42,89.15,89.34,29917.0,76.8268,77.0422,76.8096,76.9733,29917.0
2021-07-27 11:30:00,89.31,89.49,89.06,89.47,49555.0,76.9474,77.1025,76.732,77.0853,49555.0
2021-07-27 11:40:00,89.47,89.48,89.25,89.43,28570.0,77.0853,77.0939,76.8957,77.0508,28570.0
2021-07-27 11:50:00,89.43,89.43,89.13,89.24,41316.0,77.0508,77.0508,76.7924,76.8871,41316.0
2021-07-27 12:00:00,89.24,89.42,89.23,89.41,30735.0,76.8871,77.0422,76.8785,77.0336,30735.0
2021-07-27 12:10:00,89.42,89.42,89.28,89.3,33717.0,77.0422,77.0422,76.9216,76.9388,33717.0
2021-07-27 12:20:00,89.31,89.35,89.06,89.16,27382.0,76.9474,76.9819,76.732,76.8182,27382.0
2021-07-27 12:30:00,89.15,89.28,89.09,89.26,38417.0,76.8096,76.9216,76.7579,76.9044,38417.0
2021-07-27 12:40:00,89.26,89.53,89.25,89.38,60107.0,76.9044,77.137,76.8957,77.0078,60107.0
2021-07-27 12:50:00,89.37,89.52,89.36,89.46,29282.0,76.9991,77.1284,76.9905,77.0767,29282.0
2021-07-27 13:00:00,89.48,89.57,89.41,89.55,26483.0,77.0939,77.1715,77.0336,77.1542,26483.0
2021-07-27 13:10:00,89.55,89.75,89.51,89.75,29753.0,77.1542,77.3265,77.1198,77.3265,29753.0
2021-07-27 13:20:00,89.75,89.77,89.66,89.68,28798.0,77.3265,77.3438,77.249,77.2662,28798.0
2021-07-27 13:30:00,89.67,89.71,89.57,89.67,32195.0,77.2576,77.2921,77.1715,77.2576,32195.0
2021-07-27 13:40:00,89.67,89.68,89.51,89.64,45337.0,77.2576,77.2662,77.1198,77.2318,45337.0
2021-07-27 13:50:00,89.64,89.71,89.59,89.69,26187.0,77.2318,77.2921,77.1887,77.2748,26187.0
2021-07-27 14:00:00,89.68,89.74,89.48,89.53,43510.0,77.2662,77.3179,77.0939,77.137,43510.0
2021-07-27 14:10:00,89.53,89.66,89.52,89.56,33545.0,77.137,77.249,77.1284,77.1628,33545.0
2021-07-27 14:20:00,89.55,89.61,89.47,89.6,34382.0,77.1542,77.2059,77.0853,77.1973,34382.0
2021-07-27 14:30:00,89.6,89.63,89.39,89.39,39004.0,77.1973,77.2231,77.0164,77.0164,39004.0
2021-07-27 14:40:00,89.39,89.43,89.26,89.33,23865.0,77.0164,77.0508,76.9044,76.9647,23865.0
2021-07-27 14:50:00,89.33,89.34,89.16,89.16,37410.0,76.9647,76.9733,76.8182,76.8182,37410.0
2021-07-27 15:00:00,89.18,89.24,89.07,89.13,35746.0,76.8354,76.8871,76.7407,76.7924,35746.0
2021-07-27 15:10:00,89.13,89.22,89.13,89.2,42839.0,76.7924,76.8699,76.7924,76.8527,42839.0
2021-07-27 15:20:00,89.19,89.26,89.15,89.16,49037.0,76.8441,76.9044,76.8096,76.8182,49037.0
2021-07-27 15:30:00,89.17,89.28,89.1,89.26,64198.0,76.8268,76.9216,76.7665,76.9044,64198.0
2021-07-27 15:40:00,89.27,89.31,89.2,89.27,93280.0,76.913,76.9474,76.8527,76.913,93280.0
2021-07-27 15:50:00,89.28,89.48,89.27,89.42,278468.0,76.9216,77.0939,76.913,77.0422,278468.0
2021-07-28 09:30:00,89.58,89.81,89.21,89.56,102239.0,77.1801,77.3782,76.8613,77.1628,102239.0
2021-07-28 09:40:00,89.57,89.68,89.25,89.29,43610.0,77.1715,77.2662,76.8957,76.9302,43610.0
2021-07-28 09:50:00,89.3,89.34,88.96,89.06,33327.0,76.9388,76.9733,76.6459,76.732,33327.0
2021-07-28 10:00:00,89.06,89.08,88.66,88.67,24984.0,76.732,76.7493,76.3874,76.396,24984.0
2021-07-28 10:10:00,88.67,88.87,88.63,88.84,35334.0,76.396,76.5683,76.3616,76.5425,35334.0
2021-07-28 10:20:00,88.86,89.21,88.84,89.2,39427.0,76.5597,76.8613,76.5425,76.8527,39427.0
2021-07-28 10:30:00,89.2,89.39,89.09,89.19,55359.0,76.8527,77.0164,76.7579,76.8441,55359.0
2021-07-28 10:40:00,89.21,89.22,88.95,89.01,33620.0,76.8613,76.8699,76.6373,76.689,33620.0
2021-07-28 10:50:00,89.02,89.04,88.88,88.97,29239.0,76.6976,76.7148,76.577,76.6545,29239.0
2021-07-28 11:00:00,88.95,88.95,88.57,88.63,32454.0,76.6373,76.6373,76.3099,76.3616,32454.0
2021-07-28 11:10:00,88.62,88.62,88.44,88.52,32523.0,76.353,76.353,76.1979,76.2668,32523.0
2021-07-28 11:20:00,88.54,88.88,88.5,88.86,39344.0,76.284,76.577,76.2496,76.5597,39344.0
2021-07-28 11:30:00,88.86,88.91,88.74,88.85,41705.0,76.5597,76.6028,76.4563,76.5511,41705.0
2021-07-28 11:40:00,88.85,88.96,88.77,88.78,22865.0,76.5511,76.6459,76.4822,76.4908,22865.0
2021-07-28 11:50:00,88.76,88.79,88.63,88.65,19263.0,76.4736,76.4994,76.3616,76.3788,19263.0
2021-07-28 12:00:00,88.67,88.68,88.51,88.58,27218.0,76.396,76.4046,76.2582,76.3185,27218.0
2021-07-28 12:10:00,88.55,88.6,88.48,88.54,22532.0,76.2926,76.3357,76.2323,76.284,22532.0
2021-07-28 12:20:00,88.56,88.57,88.29,88.3,19947.0,76.3013,76.3099,76.0686,76.0773,19947.0
2021-07-28 12:30:00,88.31,88.53,88.3,88.47,25458.0,76.0859,76.2754,76.0773,76.2237,25458.0
2021-07-28 12:40:00,88.47,88.47,88.33,88.41,14704.0,76.2237,76.2237,76.1031,76.172,14704.0
2021-07-28 12:50:00,88.41,88.49,88.34,88.46,18757.0,76.172,76.2409,76.1117,76.2151,18757.0
2021-07-28 13:00:00,88.45,88.46,88.31,88.37,14277.0,76.2065,76.2151,76.0859,76.1376,14277.0
2021-07-28 13:10:00,88.38,88.5,88.35,88.48,14394.0,76.1462,76.2496,76.1203,76.2323,14394.0
2021-07-28 13:20:00,88.48,88.52,88.38,88.44,22516.0,76.2323,76.2668,76.1462,76.1979,22516.0
2021-07-28 13:30:00,88.43,88.5,88.35,88.45,13456.0,76.1893,76.2496,76.1203,76.2065,13456.0
2021-07-28 13:40:00,88.46,88.59,88.45,88.55,13145.0,76.2151,76.3271,76.2065,76.2926,13145.0
2021-07-28 13:50:00,88.55,88.59,88.53,88.59,13998.0,76.2926,76.3271,76.2754,76.3271,13998.0
2021-07-28 14:00:00,88.58,88.81,88.26,88.8,63855.0,76.3185,76.5167,76.0428,76.508,63855.0
2021-07-28 14:10:00,88.84,89.04,88.84,88.92,76181.0,76.5425,76.7148,76.5425,76.6114,76181.0
2021-07-28 14:20:00,88.91,88.94,88.8,88.81,21773.0,76.6028,76.6287,76.508,76.5167,21773.0
2021-07-28 14:30:00,88.79,88.85,88.71,88.76,30968.0,76.4994,76.5511,76.4305,76.4736,30968.0
2021-07-28 14:40:00,88.77,88.94,88.71,88.93,23729.0,76.4822,76.6287,76.4305,76.62,23729.0
2021-07-28 14:50:00,88.91,89.0,88.84,88.91,22767.0,76.6028,76.6804,76.5425,76.6028,22767.0
2021-07-28 15:00:00,88.92,88.96,88.72,88.73,30119.0,76.6114,76.6459,76.4391,76.4477,30119.0
2021-07-28 15:10:00,88.73,88.93,88.72,88.86,23222.0,76.4477,76.62,76.4391,76.5597,23222.0
2021-07-28 15:20:00,88.86,88.86,88.68,88.76,42949.0,76.5597,76.5597,76.4046,76.4736,42949.0
2021-07-28 15:30:00,88.76,88.97,88.76,88.77,41712.0,76.4736,76.6545,76.4736,76.4822,41712.0
2021-07-28 15:40:00,88.78,89.06,88.78,89.06,63414.0,76.4908,76.732,76.4908,76.732,63414.0
2021-07-28 15:50:00,89.07,89.09,88.96,88.99,127798.0,76.7407,76.7579,76.6459,76.6717,127798.0
2021-07-29 09:30:00,88.94,89.46,88.85,89.43,57808.0,76.6287,77.0767,76.5511,77.0508,57808.0
2021-07-29 09:40:00,89.44,89.52,89.14,89.26,20806.0,77.0594,77.1284,76.801,76.9044,20806.0
2021-07-29 09:50:00,89.2,89.35,89.0,89.33,16532.0,76.8527,76.9819,76.6804,76.9647,16532.0
2021-07-29 10:00:00,89.31,89.39,89.17,89.21,17307.0,76.9474,77.0164,76.8268,76.8613,17307.0
2021-07-29 10:10:00,89.19,89.26,88.83,88.85,45977.0,76.8441,76.9044,76.5339,76.5511,45977.0
2021-07-29 10:20:00,88.88,89.07,88.84,89.03,26207.0,76.577,76.7407,76.5425,76.7062,26207.0
2021-07-29 10:30:00,89.05,89.08,88.92,89.06,24038.0,76.7234,76.7493,76.6114,76.732,24038.0
2021-07-29 10:40:00,89.06,89.12,88.94,88.99,24247.0,76.732,76.7837,76.6287,76.6717,24247.0
2021-07-29 10:50:00,89.0,89.15,89.0,89.0,14621.0,76.6804,76.8096,76.6804,76.6804,14621.0
2021-07-29 11:00:00,89.0,89.09,88.95,88.95,26775.0,76.6804,76.7579,76.6373,76.6373,26775.0
2021-07-29 11:10:00,88.94,89.17,88.94,89.02,15551.0,76.6287,76.8268,76.6287,76.6976,15551.0
2021-07-29 11:20:00,89.03,89.05,88.88,88.99,14065.0,76.7062,76.7234,76.577,76.6717,14065.0
2021-07-29 11:30:00,88.98,89.08,88.97,89.0,17042.0,76.6631,76.7493,76.6545,76.6804,17042.0
2021-07-29 11:40:00,89.0,89.01,88.89,88.9,48132.0,76.6804,76.689,76.5856,76.5942,48132.0
2021-07-29 11:50:00,88.9,89.1,88.9,89.06,21786.0,76.5942,76.7665,76.5942,76.732,21786.0
2021-07-29 12:00:00,89.05,89.21,89.04,89.17,11843.0,76.7234,76.8613,76.7148,76.8268,11843.0
2021-07-29 12:10:00,89.17,89.25,89.09,89.14,11643.0,76.8268,76.8957,76.7579,76.801,11643.0
2021-07-29 12:20:00,89.15,89.23,89.12,89.22,11726.0,76.8096,76.8785,76.7837,76.8699,11726.0
2021-07-29 12:30:00,89.22,89.32,89.21,89.31,7922.0,76.8699,76.9561,76.8613,76.9474,7922.0
2021-07-29 12:40:00,89.33,89.43,89.27,89.28,20057.0,76.9647,77.0508,76.913,76.9216,20057.0
2021-07-29 12:50:00,89.26,89.29,89.13,89.14,81660.0,76.9044,76.9302,76.7924,76.801,81660.0
2021-07-29 13:00:00,89.09,89.13,89.02,89.12,23310.0,76.7579,76.7924,76.6976,76.7837,23310.0
2021-07-29 13:10:00,89.14,89.17,89.07,89.17,7129.0,76.801,76.8268,76.7407,76.8268,7129.0
2021-07-29 13:20:00,89.15,89.2,89.1,89.14,15427.0,76.8096,76.8527,76.7665,76.801,15427.0
2021-07-29 13:30:00,89.13,89.22,89.03,89.06,15300.0,76.7924,76.8699,76.7062,76.732,15300.0
2021-07-29 13:40:00,89.08,89.13,89.06,89.1,8736.0,76.7493,76.7924,76.732,76.7665,8736.0
2021-07-29 13:50:00,89.11,89.16,89.05,89.09,9418.0,76.7751,76.8182,76.7234,76.7579,9418.0
2021-07-29 14:00:00,89.08,89.11,89.0,89.01,10655.0,76.7493,76.7751,76.6804,76.689,10655.0
2021-07-29 14:10:00,89.02,89.18,89.01,89.15,20712.0,76.6976,76.8354,76.689,76.8096,20712.0
2021-07-29 14:20:00,89.15,89.19,89.08,89.11,17677.0,76.8096,76.8441,76.7493,76.7751,17677.0
2021-07-29 14:30:00,89.09,89.22,89.08,89.17,13998.0,76.7579,76.8699,76.7493,76.8268,13998.0
2021-07-29 14:40:00,89.16,89.21,89.11,89.2,15337.0,76.8182,76.8613,76.7751,76.8527,15337.0
2021-07-29 14:50:00,89.21,89.29,89.2,89.29,20633.0,76.8613,76.9302,76.8527,76.9302,20633.0
2021-07-29 15:00:00,89.29,89.37,89.26,89.33,21096.0,76.9302,76.9991,76.9044,76.9647,21096.0
2021-07-29 15:10:00,89.33,89.33,89.22,89.26,20607.0,76.9647,76.9647,76.8699,76.9044,20607.0
2021-07-29 15:20:00,89.26,89.36,89.23,89.36,29050.0,76.9044,76.9905,76.8785,76.9905,29050.0
2021-07-29 15:30:00,89.36,89.37,89.15,89.21,71431.0,76.9905,76.9991,76.8096,76.8613,71431.0
2021-07-29 15:40:00,89.21,89.25,89.04,89.14,47388.0,76.8613,76.8957,76.7148,76.801,47388.0
2021-07-29 15:50:00,89.13,89.18,88.95,89.14,147806.0,76.7924,76.8354,76.6373,76.801,147806.0
2021-07-30 09:30:00,89.17,89.93,89.16,89.88,86840.0,76.8268,77.4816,76.8182,77.4385,86840.0
2021-07-30 09:40:00,89.85,89.85,89.42,89.46,48324.0,77.4127,77.4127,77.0422,77.0767,48324.0
2021-07-30 09:50:00,89.49,89.53,89.28,89.51,19838.0,77.1025,77.137,76.9216,77.1198,19838.0
2021-07-30 10:00:00,89.54,89.54,89.23,89.24,17116.0,77.1456,77.1456,76.8785,76.8871,17116.0
2021-07-30 10:10:00,89.22,89.25,88.98,89.09,24696.0,76.8699,76.8957,76.6631,76.7579,24696.0
2021-07-30 10:20:00,89.11,89.29,89.02,89.14,16006.0,76.7751,76.9302,76.6976,76.801,16006.0
2021-07-30 10:30:00,89.11,89.39,89.07,89.36,18801.0,76.7751,77.0164,76.7407,76.9905,18801.0
2021-07-30 10:40:00,89.36,89.56,89.35,89.45,14323.0,76.9905,77.1628,76.9819,77.0681,14323.0
2021-07-30 10:50:00,89.45,89.52,89.39,89.51,15128.0,77.0681,77.1284,77.0164,77.1198,15128.0
2021-07-30 11:00:00,89.51,89.63,89.39,89.55,20197.0,77.1198,77.2231,77.0164,77.1542,20197.0
2021-07-30 11:10:00,89.54,89.63,89.46,89.63,12873.0,77.1456,77.2231,77.0767,77.2231,12873.0
2021-07-30 11:20:00,89.62,89.62,89.49,89.6,16911.0,77.2145,77.2145,77.1025,77.1973,16911.0
2021-07-30 11:30:00,89.59,89.62,89.49,89.5,27762.0,77.1887,77.2145,77.1025,77.1111,27762.0
2021-07-30 11:40:00,89.53,89.61,89.48,89.52,28228.0,77.137,77.2059,77.0939,77.1284,28228.0
2021-07-30 11:50:00,89.53,89.56,89.36,89.41,33169.0,77.137,77.1628,76.9905,77.0336,33169.0
2021-07-30 12:00:00,89.44,89.46,89.36,89.36,17012.0,77.0594,77.0767,76.9905,76.9905,17012.0
2021-07-30 12:10:00,89.36,89.41,89.28,89.31,10760.0,76.9905,77.0336,76.9216,76.9474,10760.0
2021-07-30 12:20:00,89.31,89.41,89.28,89.41,21459.0,76.9474,77.0336,76.9216,77.0336,21459.0
2021-07-30 12:30:00,89.4,89.42,89.25,89.28,49431.0,77.025,77.0422,76.8957,76.9216,49431.0
2021-07-30 12:40:00,89.29,89.37,89.29,89.29,12495.0,76.9302,76.9991,76.9302,76.9302,12495.0
2021-07-30 12:50:00,89.27,89.3,89.15,89.2,20098.0,76.913,76.9388,76.8096,76.8527,20098.0
2021-07-30 13:00:00,89.2,89.25,89.0,89.0,39015.0,76.8527,76.8957,76.6804,76.6804,39015.0
2021-07-30 13:10:00,89.0,89.02,88.86,88.94,17413.0,76.6804,76.6976,76.5597,76.6287,17413.0
2021-07-30 13:20:00,88.95,88.96,88.87,88.87,14946.0,76.6373,76.6459,76.5683,76.5683,14946.0
2021-07-30 13:30:00,88.87,88.91,88.8,88.87,17755.0,76.5683,76.6028,76.508,76.5683,17755.0
2021-07-30 13:40:00,88.85,88.94,88.8,88.85,9213.0,76.5511,76.6287,76.508,76.5511,9213.0
2021-07-30 13:50:00,88.86,88.94,88.73,88.76,24269.0,76.5597,76.6287,76.4477,76.4736,24269.0
2021-07-30 14:00:00,88.75,88.75,88.45,88.48,17388.0,76.465,76.465,76.2065,76.2323,17388.0
2021-07-30 14:10:00,88.47,88.47,88.3,88.31,17754.0,76.2237,76.2237,76.0773,76.0859,17754.0
2021-07-30 14:20:00,88.31,88.37,88.3,88.34,17783.0,76.0859,76.1376,76.0773,76.1117,17783.0
2021-07-30 14:30:00,88.36,88.41,88.27,88.3,17750.0,76.1289,76.172,76.0514,76.0773,17750.0
2021-07-30 14:40:00,88.3,88.33,88.13,88.15,33816.0,76.0773,76.1031,75.9308,75.948,33816.0
2021-07-30 14:50:00,88.14,88.22,88.08,88.19,25979.0,75.9394,76.0083,75.8877,75.9825,25979.0
2021-07-30 15:00:00,88.19,88.28,88.17,88.23,19436.0,75.9825,76.06,75.9652,76.0169,19436.0
2021-07-30 15:10:00,88.24,88.47,88.23,88.44,44530.0,76.0256,76.2237,76.0169,76.1979,44530.0
2021-07-30 15:20:00,88.45,88.52,88.35,88.36,34834.0,76.2065,76.2668,76.1203,76.1289,34834.0
2021-07-30 15:30:00,88.37,88.42,88.06,88.07,45043.0,76.1376,76.1806,75.8705,75.8791,45043.0
2021-07-30 15:40:00,88.08,88.19,88.01,88.04,72238.0,75.8877,75.9825,75.8274,75.8532,72238.0
2021-07-30 15:50:00,88.04,88.34,87.89,88.11,289754.0,75.8532,76.1117,75.724,75.9136,289754.0
2021-08-02 09:30:00,88.25,88.38,87.93,88.09,76634.0,76.0342,76.1462,75.7585,75.8963,76634.0
2021-08-02 09:40:00,88.11,88.22,88.04,88.05,38243.0,75.9136,76.0083,75.8532,75.8619,38243.0
2021-08-02 09:50:00,88.06,88.26,87.74,87.8,32276.0,75.8705,76.0428,75.5948,75.6465,32276.0
2021-08-02 10:00:00,87.76,87.98,87.66,87.97,41476.0,75.612,75.8015,75.5258,75.7929,41476.0
2021-08-02 10:10:00,87.98,88.18,87.88,88.1,33250.0,75.8015,75.9739,75.7154,75.9049,33250.0
2021-08-02 10:20:00,88.11,88.74,88.11,88.67,74247.0,75.9136,76.4563,75.9136,76.396,74247.0
2021-08-02 10:30:00,88.66,88.72,88.59,88.69,33091.0,76.3874,76.4391,76.3271,76.4133,33091.0
2021-08-02 10:40:00,88.7,88.8,88.59,88.61,22647.0,76.4219,76.508,76.3271,76.3443,22647.0
2021-08-02 10:50:00,88.63,88.65,88.3,88.53,19188.0,76.3616,76.3788,76.0773,76.2754,19188.0
2021-08-02 11:00:00,88.53,88.82,88.52,88.79,21813.0,76.2754,76.5253,76.2668,76.4994,21813.0
2021-08-02 11:10:00,88.82,88.88,88.63,88.71,15526.0,76.5253,76.577,76.3616,76.4305,15526.0
2021-08-02 11:20:00,88.71,88.79,88.65,88.79,15962.0,76.4305,76.4994,76.3788,76.4994,15962.0
2021-08-02 11:30:00,88.79,88.88,88.74,88.82,15514.0,76.4994,76.577,76.4563,76.5253,15514.0
2021-08-02 11:40:00,88.83,88.88,88.69,88.7,13171.0,76.5339,76.577,76.4133,76.4219,13171.0
2021-08-02 11:50:00,88.71,88.78,88.69,88.76,14190.0,76.4305,76.4908,76.4133,76.4736,14190.0
2021-08-02 12:00:00,88.79,88.87,88.74,88.79,20198.0,76.4994,76.5683,76.4563,76.4994,20198.0
2021-08-02 12:10:00,88.79,88.87,88.64,88.67,16335.0,76.4994,76.5683,76.3702,76.396,16335.0
2021-08-02 12:20:00,88.67,88.7,88.61,88.66,15367.0,76.396,76.4219,76.3443,76.3874,15367.0
2021-08-02 12:30:00,88.67,88.82,88.62,88.76,10569.0,76.396,76.5253,76.353,76.4736,10569.0
2021-08-02 12:40:00,88.74,88.74,88.55,88.66,51094.0,76.4563,76.4563,76.2926,76.3874,51094.0
2021-08-02 12:50:00,88.66,88.68,88.58,88.58,9596.0,76.3874,76.4046,76.3185,76.3185,9596.0
2021-08-02 13:00:00,88.57,88.6,88.5,88.57,8743.0,76.3099,76.3357,76.2496,76.3099,8743.0
2021-08-02 13:10:00,88.57,88.58,88.46,88.51,8860.0,76.3099,76.3185,76.2151,76.2582,8860.0
2021-08-02 13:20:00,88.5,88.53,88.42,88.5,11207.0,76.2496,76.2754,76.1806,76.2496,11207.0
2021-08-02 13:30:00,88.5,88.51,88.33,88.33,11837.0,76.2496,76.2582,76.1031,76.1031,11837.0
2021-08-02 13:40:00,88.33,88.39,88.29,88.37,9103.0,76.1031,76.1548,76.0686,76.1376,9103.0
2021-08-02 13:50:00,88.41,88.45,88.37,88.38,10040.0,76.172,76.2065,76.1376,76.1462,10040.0
2021-08-02 14:00:00,88.39,88.4,88.31,88.36,11754.0,76.1548,76.1634,76.0859,76.1289,11754.0
2021-08-02 14:10:00,88.36,88.48,88.35,88.45,14483.0,76.1289,76.2323,76.1203,76.2065,14483.0
2021-08-02 14:20:00,88.46,88.49,88.33,88.35,14354.0,76.2151,76.2409,76.1031,76.1203,14354.0
2021-08-02 14:30:00,88.35,88.49,88.34,88.45,12297.0,76.1203,76.2409,76.1117,76.2065,12297.0
2021-08-02 14:40:00,88.43,88.49,88.41,88.49,10103.0,76.1893,76.2409,76.172,76.2409,10103.0
2021-08-02 14:50:00,88.49,88.52,88.42,88.49,17560.0,76.2409,76.2668,76.1806,76.2409,17560.0
2021-08-02 15:00:00,88.47,88.48,88.28,88.28,24563.0,76.2237,76.2323,76.06,76.06,24563.0
2021-08-02 15:10:00,88.28,88.3,88.17,88.2,51203.0,76.06,76.0773,75.9652,75.9911,51203.0
2021-08-02 15:20:00,88.21,88.48,88.18,88.46,44652.0,75.9997,76.2323,75.9739,76.2151,44652.0
2021-08-02 15:30:00,88.46,88.47,88.29,88.45,39007.0,76.2151,76.2237,76.0686,76.2065,39007.0
2021-08-02 15:40:00,88.45,88.5,88.38,88.44,44417.0,76.2065,76.2496,76.1462,76.1979,44417.0
2021-08-02 15:50:00,88.44,88.58,88.1,88.34,245812.0,76.1979,76.3185,75.9049,76.1117,245812.0
2021-08-03 09:30:00,88.72,89.08,88.23,89.06,56715.0,76.4391,76.7493,76.0169,76.732,56715.0
2021-08-03 09:40:00,89.02,89.02,88.78,88.9,34254.0,76.6976,76.6976,76.4908,76.5942,34254.0
2021-08-03 09:50:00,88.9,89.28,88.89,89.25,34270.0,76.5942,76.9216,76.5856,76.8957,34270.0
2021-08-03 10:00:00,89.28,89.55,89.28,89.55,27376.0,76.9216,77.1542,76.9216,77.1542,27376.0
2021-08-03 10:10:00,89.58,89.63,89.34,89.39,27795.0,77.1801,77.2231,76.9733,77.0164,27795.0
2021-08-03 10:20:00,89.37,89.5,89.24,89.24,23177.0,76.9991,77.1111,76.8871,76.8871,23177.0
2021-08-03 10:30:00,89.23,89.46,89.19,89.31,72121.0,76.8785,77.0767,76.8441,76.9474,72121.0
2021-08-03 10:40:00,89.35,89.37,89.18,89.32,22200.0,76.9819,76.9991,76.8354,76.9561,22200.0
2021-08-03 10:50:00,89.36,89.49,89.27,89.31,21302.0,76.9905,77.1025,76.913,76.9474,21302.0
2021-08-03 11:00:00,89.26,89.35,89.15,89.24,29416.0,76.9044,76.9819,76.8096,76.8871,29416.0
2021-08-03 11:10:00,89.24,89.39,89.21,89.31,32490.0,76.8871,77.0164,76.8613,76.9474,32490.0
2021-08-03 11:20:00,89.3,89.39,89.21,89.38,11902.0,76.9388,77.0164,76.8613,77.0078,11902.0
2021-08-03 11:30:00,89.37,89.4,89.29,89.29,13772.0,76.9991,77.025,76.9302,76.9302,13772.0
2021-08-03 11:40:00,89.31,89.53,89.29,89.32,25005.0,76.9474,77.137,76.9302,76.9561,25005.0
2021-08-03 11:50:00,89.34,89.35,89.16,89.19,20725.0,76.9733,76.9819,76.8182,76.8441,20725.0
2021-08-03 12:00:00,89.2,89.21,88.96,88.98,20812.0,76.8527,76.8613,76.6459,76.6631,20812.0
2021-08-03 12:10:00,88.97,89.07,88.92,88.92,15933.0,76.6545,76.7407,76.6114,76.6114,15933.0
2021-08-03 12:20:00,88.92,89.04,88.92,88.93,21657.0,76.6114,76.7148,76.6114,76.62,21657.0
2021-08-03 12:30:00,88.93,88.98,88.85,88.87,11472.0,76.62,76.6631,76.5511,76.5683,11472.0
2021-08-03 12:40:00,88.89,88.95,88.79,88.81,20002.0,76.5856,76.6373,76.4994,76.5167,20002.0
2021-08-03 12:50:00,88.83,88.86,88.75,88.81,15651.0,76.5339,76.5597,76.465,76.5167,15651.0
2021-08-03 13:00:00,88.8,89.05,88.77,89.04,19138.0,76.508,76.7234,76.4822,76.7148,19138.0
2021-08-03 13:10:00,89.03,89.09,89.0,89.08,11825.0,76.7062,76.7579,76.6804,76.7493,11825.0
2021-08-03 13:20:00,89.08,89.08,88.98,88.98,16920.0,76.7493,76.7493,76.6631,76.6631,16920.0
2021-08-03 13:30:00,89.0,89.01,88.86,88.91,16064.0,76.6804,76.689,76.5597,76.6028,16064.0
2021-08-03 13:40:00,88.9,88.95,88.88,88.93,20450.0,76.5942,76.6373,76.577,76.62,20450.0
2021-08-03 13:50:00,88.97,88.99,88.89,88.97,26007.0,76.6545,76.6717,76.5856,76.6545,26007.0
2021-08-03 14:00:00,88.97,89.05,88.97,88.98,16501.0,76.6545,76.7234,76.6545,76.6631,16501.0
2021-08-03 14:10:00,89.0,89.08,88.95,88.97,15689.0,76.6804,76.7493,76.6373,76.6545,15689.0
2021-08-03 14:20:00,88.97,89.02,88.93,88.97,88045.0,76.6545,76.6976,76.62,76.6545,88045.0
2021-08-03 14:30:00,88.96,89.1,88.96,89.08,22895.0,76.6459,76.7665,76.6459,76.7493,22895.0
2021-08-03 14:40:00,89.09,89.14,89.04,89.14,22069.0,76.7579,76.801,76.7148,76.801,22069.0
2021-08-03 14:50:00,89.13,89.17,89.08,89.1,13122.0,76.7924,76.8268,76.7493,76.7665,13122.0
2021-08-03 15:00:00,89.11,89.2,89.1,89.17,20454.0,76.7751,76.8527,76.7665,76.8268,20454.0
2021-08-03 15:10:00,89.17,89.18,89.09,89.14,48484.0,76.8268,76.8354,76.7579,76.801,48484.0
2021-08-03 15:20:00,89.14,89.17,88.75,88.77,58466.0,76.801,76.8268,76.465,76.4822,58466.0
2021-08-03 15:30:00,88.78,89.07,88.78,89.01,46757.0,76.4908,76.7407,76.4908,76.689,46757.0
2021-08-03 15:40:00,89.01,89.07,88.98,89.03,65526.0,76.689,76.7407,76.6631,76.7062,65526.0
2021-08-03 15:50:00,89.03,89.13,88.98,89.09,206143.0,76.7062,76.7924,76.6631,76.7579,206143.0
2021-08-04 09:30:00,89.0,89.02,88.57,88.78,71526.0,76.6804,76.6976,76.3099,76.4908,71526.0
2021-08-04 09:40:00,88.78,88.82,88.46,88.76,48321.0,76.4908,76.5253,76.2151,76.4736,48321.0
2021-08-04 09:50:00,88.73,88.8,88.51,88.53,8698.0,76.4477,76.508,76.2582,76.2754,8698.0
2021-08-04 10:00:00,88.55,88.86,88.52,88.6,17697.0,76.2926,76.5597,76.2668,76.3357,17697.0
2021-08-04 10:10:00,88.52,88.67,88.31,88.37,20193.0,76.2668,76.396,76.0859,76.1376,20193.0
2021-08-04 10:20:00,88.36,88.51,88.31,88.4,28927.0,76.1289,76.2582,76.0859,76.1634,28927.0
2021-08-04 10:30:00,88.4,88.42,88.29,88.33,45825.0,76.1634,76.1806,76.0686,76.1031,45825.0
2021-08-04 10:40:00,88.34,88.49,88.11,88.17,20418.0,76.1117,76.2409,75.9136,75.9652,20418.0
2021-08-04 10:50:00,88.17,88.2,88.05,88.11,21773.0,75.9652,75.9911,75.8619,75.9136,21773.0
2021-08-04 11:00:00,88.12,88.12,87.96,88.06,33543.0,75.9222,75.9222,75.7843,75.8705,33543.0
2021-08-04 11:10:00,88.05,88.36,88.03,88.33,20782.0,75.8619,76.1289,75.8446,76.1031,20782.0
2021-08-04 11:20:00,88.3,88.31,88.09,88.12,22065.0,76.0773,76.0859,75.8963,75.9222,22065.0
2021-08-04 11:30:00,88.11,88.11,87.99,88.07,32293.0,75.9136,75.9136,75.8102,75.8791,32293.0
2021-08-04 11:40:00,88.1,88.19,88.01,88.18,29127.0,75.9049,75.9825,75.8274,75.9739,29127.0
2021-08-04 11:50:00,88.21,88.24,88.1,88.21,14451.0,75.9997,76.0256,75.9049,75.9997,14451.0
2021-08-04 12:00:00,88.17,88.3,88.16,88.23,15581.0,75.9652,76.0773,75.9566,76.0169,15581.0
2021-08-04 12:10:00,88.2,88.28,88.18,88.28,17130.0,75.9911,76.06,75.9739,76.06,17130.0
2021-08-04 12:20:00,88.25,88.25,87.97,87.99,22993.0,76.0342,76.0342,75.7929,75.8102,22993.0
2021-08-04 12:30:00,88.01,88.06,87.97,87.99,21741.0,75.8274,75.8705,75.7929,75.8102,21741.0
2021-08-04 12:40:00,87.99,88.08,87.97,88.05,17187.0,75.8102,75.8877,75.7929,75.8619,17187.0
2021-08-04 12:50:00,88.06,88.13,88.03,88.08,11150.0,75.8705,75.9308,75.8446,75.8877,11150.0
2021-08-04 13:00:00,88.07,88.16,88.06,88.13,14670.0,75.8791,75.9566,75.8705,75.9308,14670.0
2021-08-04 13:10:00,88.13,88.26,88.12,88.23,27539.0,75.9308,76.0428,75.9222,76.0169,27539.0
2021-08-04 13:20:00,88.23,88.23,88.08,88.15,31588.0,76.0169,76.0169,75.8877,75.948,31588.0
2021-08-04 13:30:00,88.14,88.23,88.06,88.22,15093.0,75.9394,76.0169,75.8705,76.0083,15093.0
2021-08-04 13:40:00,88.25,88.27,88.2,88.27,16304.0,76.0342,76.0514,75.9911,76.0514,16304.0
2021-08-04 13:50:00,88.26,88.33,88.16,88.2,19255.0,76.0428,76.1031,75.9566,75.9911,19255.0
2021-08-04 14:00:00,88.2,88.3,88.14,88.26,18193.0,75.9911,76.0773,75.9394,76.0428,18193.0
2021-08-04 14:10:00,88.27,88.28,88.2,88.22,14722.0,76.0514,76.06,75.9911,76.0083,14722.0
2021-08-04 14:20:00,88.21,88.44,88.18,88.43,22253.0,75.9997,76.1979,75.9739,76.1893,22253.0
2021-08-04 14:30:00,88.43,88.61,88.4,88.55,20872.0,76.1893,76.3443,76.1634,76.2926,20872.0
2021-08-04 14:40:00,88.55,88.6,88.5,88.59,35197.0,76.2926,76.3357,76.2496,76.3271,35197.0
2021-08-04 14:50:00,88.59,88.6,88.51,88.57,36209.0,76.3271,76.3357,76.2582,76.3099,36209.0
2021-08-04 15:00:00,88.58,88.77,88.58,88.76,33290.0,76.3185,76.4822,76.3185,76.4736,33290.0
2021-08-04 15:10:00,88.77,88.79,88.67,88.78,26948.0,76.4822,76.4994,76.396,76.4908,26948.0
2021-08-04 15:20:00,88.79,88.81,88.68,88.77,38131.0,76.4994,76.5167,76.4046,76.4822,38131.0
2021-08-04 15:30:00,88.77,88.83,88.73,88.81,51350.0,76.4822,76.5339,76.4477,76.5167,51350.0
2021-08-04 15:40:00,88.81,88.92,88.72,88.92,72747.0,76.5167,76.6114,76.4391,76.6114,72747.0
2021-08-04 15:50:00,88.92,88.95,88.71,88.83,359678.0,76.6114,76.6373,76.4305,76.5339,359678.0
2021-08-05 09:30:00,89.0,89.0,88.59,88.73,92884.0,76.6804,76.6804,76.3271,76.4477,92884.0
2021-08-05 09:40:00,88.76,88.85,88.51,88.6,63535.0,76.4736,76.5511,76.2582,76.3357,63535.0
2021-08-05 09:50:00,88.65,88.77,88.41,88.54,16288.0,76.3788,76.4822,76.172,76.284,16288.0
2021-08-05 10:00:00,88.52,88.74,88.39,88.71,21109.0,76.2668,76.4563,76.1548,76.4305,21109.0
2021-08-05 10:10:00,88.73,88.85,88.68,88.83,80795.0,76.4477,76.5511,76.4046,76.5339,80795.0
2021-08-05 10:20:00,88.81,89.01,88.65,88.65,37249.0,76.5167,76.689,76.3788,76.3788,37249.0
2021-08-05 10:30:00,88.67,88.68,88.54,88.54,19847.0,76.396,76.4046,76.284,76.284,19847.0
2021-08-05 10:40:00,88.58,88.81,88.58,88.72,32289.0,76.3185,76.5167,76.3185,76.4391,32289.0
2021-08-05 10:50:00,88.7,88.71,88.54,88.63,46423.0,76.4219,76.4305,76.284,76.3616,46423.0
2021-08-05 11:00:00,88.64,88.65,88.55,88.63,34605.0,76.3702,76.3788,76.2926,76.3616,34605.0
2021-08-05 11:10:00,88.64,88.7,88.55,88.61,19353.0,76.3702,76.4219,76.2926,76.3443,19353.0
2021-08-05 11:20:00,88.61,88.75,88.61,88.75,24761.0,76.3443,76.465,76.3443,76.465,24761.0
2021-08-05 11:30:00,88.76,88.76,88.57,88.69,25901.0,76.4736,76.4736,76.3099,76.4133,25901.0
2021-08-05 11:40:00,88.69,88.98,88.69,88.95,25583.0,76.4133,76.6631,76.4133,76.6373,25583.0
2021-08-05 11:50:00,88.98,89.13,88.95,89.11,23566.0,76.6631,76.7924,76.6373,76.7751,23566.0
2021-08-05 12:00:00,89.12,89.15,89.01,89.05,29098.0,76.7837,76.8096,76.689,76.7234,29098.0
2021-08-05 12:10:00,89.05,89.05,88.76,88.79,26743.0,76.7234,76.7234,76.4736,76.4994,26743.0
2021-08-05 12:20:00,88.81,88.92,88.78,88.9,19102.0,76.5167,76.6114,76.4908,76.5942,19102.0
2021-08-05 12:30:00,88.9,88.93,88.87,88.93,23261.0,76.5942,76.62,76.5683,76.62,23261.0
2021-08-05 12:40:00,88.93,88.97,88.88,88.88,25168.0,76.62,76.6545,76.577,76.577,25168.0
2021-08-05 12:50:00,88.88,89.02,88.87,88.98,27550.0,76.577,76.6976,76.5683,76.6631,27550.0
2021-08-05 13:00:00,88.98,89.0,88.83,88.83,18161.0,76.6631,76.6804,76.5339,76.5339,18161.0
2021-08-05 13:10:00,88.84,88.94,88.84,88.94,19353.0,76.5425,76.6287,76.5425,76.6287,19353.0
2021-08-05 13:20:00,88.94,88.99,88.91,88.97,28445.0,76.6287,76.6717,76.6028,76.6545,28445.0
2021-08-05 13:30:00,88.97,89.0,88.87,88.92,40478.0,76.6545,76.6804,76.5683,76.6114,40478.0
2021-08-05 13:40:00,88.92,89.0,88.9,89.0,20287.0,76.6114,76.6804,76.5942,76.6804,20287.0
2021-08-05 13:50:00,89.0,89.09,88.99,89.08,26498.0,76.6804,76.7579,76.6717,76.7493,26498.0
2021-08-05 14:00:00,89.08,89.12,88.97,89.08,89147.0,76.7493,76.7837,76.6545,76.7493,89147.0
2021-08-05 14:10:00,89.08,89.15,89.04,89.09,64645.0,76.7493,76.8096,76.7148,76.7579,64645.0
2021-08-05 14:20:00,89.09,89.15,89.06,89.15,70890.0,76.7579,76.8096,76.732,76.8096,70890.0
2021-08-05 14:30:00,89.15,89.23,89.07,89.12,14549.0,76.8096,76.8785,76.7407,76.7837,14549.0
2021-08-05 14:40:00,89.13,89.15,89.07,89.13,51638.0,76.7924,76.8096,76.7407,76.7924,51638.0
2021-08-05 14:50:00,89.13,89.14,88.99,89.08,16599.0,76.7924,76.801,76.6717,76.7493,16599.0
2021-08-05 15:00:00,89.08,89.21,89.06,89.19,41503.0,76.7493,76.8613,76.732,76.8441,41503.0
2021-08-05 15:10:00,89.19,89.25,89.16,89.19,83933.0,76.8441,76.8957,76.8182,76.8441,83933.0
2021-08-05 15:20:00,89.2,89.36,89.2,89.34,90543.0,76.8527,76.9905,76.8527,76.9733,90543.0
2021-08-05 15:30:00,89.34,89.61,89.33,89.53,71472.0,76.9733,77.2059,76.9647,77.137,71472.0
2021-08-05 15:40:00,89.53,89.59,89.49,89.58,47670.0,77.137,77.1887,77.1025,77.1801,47670.0
2021-08-05 15:50:00,89.59,89.78,89.58,89.65,198787.0,77.1887,77.3524,77.1801,77.2404,198787.0
2021-08-06 09:30:00,89.43,89.51,89.09,89.22,87970.0,77.0508,77.1198,76.7579,76.8699,87970.0
2021-08-06 09:40:00,89.2,89.47,89.16,89.43,63776.0,76.8527,77.0853,76.8182,77.0508,63776.0
2021-08-06 09:50:00,89.45,89.59,89.31,89.34,76100.0,77.0681,77.1887,76.9474,76.9733,76100.0
2021-08-06 10:00:00,89.33,89.73,89.33,89.73,34267.0,76.9647,77.3093,76.9647,77.3093,34267.0
2021-08-06 10:10:00,89.75,89.84,89.57,89.81,29678.0,77.3265,77.4041,77.1715,77.3782,29678.0
2021-08-06 10:20:00,89.81,89.82,89.56,89.62,19287.0,77.3782,77.3868,77.1628,77.2145,19287.0
2021-08-06 10:30:00,89.64,89.89,89.62,89.87,23537.0,77.2318,77.4472,77.2145,77.4299,23537.0
2021-08-06 10:40:00,89.85,89.96,89.79,89.91,46158.0,77.4127,77.5075,77.361,77.4644,46158.0
2021-08-06 10:50:00,89.89,89.91,89.67,89.73,30786.0,77.4472,77.4644,77.2576,77.3093,30786.0
2021-08-06 11:00:00,89.76,89.91,89.69,89.85,31464.0,77.3352,77.4644,77.2748,77.4127,31464.0
2021-08-06 11:10:00,89.85,89.95,89.64,89.68,20240.0,77.4127,77.4989,77.2318,77.2662,20240.0
2021-08-06 11:20:00,89.67,89.71,89.53,89.64,44589.0,77.2576,77.2921,77.137,77.2318,44589.0
2021-08-06 11:30:00,89.64,89.77,89.58,89.58,11196.0,77.2318,77.3438,77.1801,77.1801,11196.0
2021-08-06 11:40:00,89.57,89.66,89.55,89.62,14007.0,77.1715,77.249,77.1542,77.2145,14007.0
2021-08-06 11:50:00,89.62,89.66,89.57,89.6,14869.0,77.2145,77.249,77.1715,77.1973,14869.0
2021-08-06 12:00:00,89.61,89.73,89.59,89.71,7732.0,77.2059,77.3093,77.1887,77.2921,7732.0
2021-08-06 12:10:00,89.72,89.79,89.7,89.74,7300.0,77.3007,77.361,77.2835,77.3179,7300.0
2021-08-06 12:20:00,89.74,89.77,89.69,89.75,10475.0,77.3179,77.3438,77.2748,77.3265,10475.0
2021-08-06 12:30:00,89.71,89.85,89.71,89.83,11192.0,77.2921,77.4127,77.2921,77.3955,11192.0
2021-08-06 12:40:00,89.83,89.88,89.8,89.88,17819.0,77.3955,77.4385,77.3696,77.4385,17819.0
2021-08-06 12:50:00,89.88,89.9,89.78,89.79,13940.0,77.4385,77.4558,77.3524,77.361,13940.0
2021-08-06 13:00:00,89.8,89.82,89.7,89.78,7679.0,77.3696,77.3868,77.2835,77.3524,7679.0
2021-08-06 13:10:00,89.8,89.86,89.75,89.86,18568.0,77.3696,77.4213,77.3265,77.4213,18568.0
2021-08-06 13:20:00,89.86,89.93,89.85,89.92,21058.0,77.4213,77.4816,77.4127,77.473,21058.0
2021-08-06 13:30:00,89.92,89.99,89.92,89.93,20895.0,77.473,77.5333,77.473,77.4816,20895.0
2021-08-06 13:40:00,89.92,89.94,89.81,89.83,19751.0,77.473,77.4902,77.3782,77.3955,19751.0
2021-08-06 13:50:00,89.83,89.93,89.82,89.88,11599.0,77.3955,77.4816,77.3868,77.4385,11599.0
2021-08-06 14:00:00,89.84,89.91,89.84,89.86,12287.0,77.4041,77.4644,77.4041,77.4213,12287.0
2021-08-06 14:10:00,89.87,89.92,89.81,89.81,10329.0,77.4299,77.473,77.3782,77.3782,10329.0
2021-08-06 14:20:00,89.8,89.87,89.77,89.87,18887.0,77.3696,77.4299,77.3438,77.4299,18887.0
2021-08-06 14:30:00,89.87,89.9,89.83,89.88,21356.0,77.4299,77.4558,77.3955,77.4385,21356.0
2021-08-06 14:40:00,89.87,89.92,89.82,89.82,21625.0,77.4299,77.473,77.3868,77.3868,21625.0
2021-08-06 14:50:00,89.83,89.85,89.73,89.78,24553.0,77.3955,77.4127,77.3093,77.3524,24553.0
2021-08-06 15:00:00,89.78,89.83,89.76,89.79,31528.0,77.3524,77.3955,77.3352,77.361,31528.0
2021-08-06 15:10:00,89.79,89.8,89.73,89.77,13574.0,77.361,77.3696,77.3093,77.3438,13574.0
2021-08-06 15:20:00,89.77,89.81,89.63,89.68,28674.0,77.3438,77.3782,77.2231,77.2662,28674.0
2021-08-06 15:30:00,89.68,89.72,89.48,89.51,50628.0,77.2662,77.3007,77.0939,77.1198,50628.0
2021-08-06 15:40:00,89.5,89.56,89.42,89.54,44053.0,77.1111,77.1628,77.0422,77.1456,44053.0
2021-08-06 15:50:00,89.53,89.53,89.32,89.34,185624.0,77.137,77.137,76.9561,76.9733,185624.0
2021-08-09 09:30:00,88.78,88.98,88.64,88.79,54518.0,77.1285,77.3023,77.0069,77.1372,54518.0
2021-08-09 09:40:00,88.78,88.82,88.57,88.6,17790.0,77.1285,77.1633,76.9461,76.9721,17790.0
2021-08-09 09:50:00,88.59,88.61,88.29,88.29,18790.0,76.9635,76.9808,76.7028,76.7028,18790.0
2021-08-09 10:00:00,88.3,88.31,88.13,88.19,16106.0,76.7115,76.7202,76.5638,76.6159,16106.0
2021-08-09 10:10:00,88.16,88.42,88.16,88.36,13043.0,76.5899,76.8158,76.5899,76.7636,13043.0
2021-08-09 10:20:00,88.34,88.34,88.16,88.19,17394.0,76.7463,76.7463,76.5899,76.6159,17394.0
2021-08-09 10:30:00,88.17,88.4,88.14,88.39,19795.0,76.5986,76.7984,76.5725,76.7897,19795.0
2021-08-09 10:40:00,88.41,88.43,88.32,88.39,19414.0,76.8071,76.8245,76.7289,76.7897,19414.0
2021-08-09 10:50:00,88.37,88.51,88.18,88.24,50680.0,76.7723,76.894,76.6073,76.6594,50680.0
2021-08-09 11:00:00,88.23,88.39,88.14,88.38,26504.0,76.6507,76.7897,76.5725,76.781,26504.0
2021-08-09 11:10:00,88.36,88.46,88.25,88.46,39575.0,76.7636,76.8505,76.6681,76.8505,39575.0
2021-08-09 11:20:00,88.48,88.54,88.32,88.37,37465.0,76.8679,76.92,76.7289,76.7723,37465.0
2021-08-09 11:30:00,88.4,88.4,88.23,88.33,15758.0,76.7984,76.7984,76.6507,76.7376,15758.0
2021-08-09 11:40:00,88.38,88.51,88.28,88.44,21246.0,76.781,76.894,76.6941,76.8331,21246.0
2021-08-09 11:50:00,88.43,88.51,88.37,88.39,23748.0,76.8245,76.894,76.7723,76.7897,23748.0
2021-08-09 12:00:00,88.39,88.42,88.26,88.3,11516.0,76.7897,76.8158,76.6768,76.7115,11516.0
2021-08-09 12:10:00,88.3,88.36,88.2,88.21,12504.0,76.7115,76.7636,76.6246,76.6333,12504.0
2021-08-09 12:20:00,88.22,88.35,88.2,88.35,14277.0,76.642,76.755,76.6246,76.755,14277.0
2021-08-09 12:30:00,88.35,88.5,88.32,88.43,28965.0,76.755,76.8853,76.7289,76.8245,28965.0
2021-08-09 12:40:00,88.42,88.5,88.39,88.4,23251.0,76.8158,76.8853,76.7897,76.7984,23251.0
2021-08-09 12:50:00,88.41,88.41,88.34,88.38,27389.0,76.8071,76.8071,76.7463,76.781,27389.0
2021-08-09 13:00:00,88.38,88.49,88.37,88.45,30928.0,76.781,76.8766,76.7723,76.8418,30928.0
2021-08-09 13:10:00,88.45,88.48,88.37,88.44,6456.0,76.8418,76.8679,76.7723,76.8331,6456.0
2021-08-09 13:20:00,88.43,88.51,88.43,88.48,17479.0,76.8245,76.894,76.8245,76.8679,17479.0
2021-08-09 13:30:00,88.49,88.54,88.47,88.5,23932.0,76.8766,76.92,76.8592,76.8853,23932.0
2021-08-09 13:40:00,88.49,88.51,88.42,88.46,13286.0,76.8766,76.894,76.8158,76.8505,13286.0
2021-08-09 13:50:00,88.45,88.56,88.45,88.55,12705.0,76.8418,76.9374,76.8418,76.9287,12705.0
2021-08-09 14:00:00,88.55,88.59,88.48,88.5,67841.0,76.9287,76.9635,76.8679,76.8853,67841.0
2021-08-09 14:10:00,88.5,88.58,88.48,88.56,13258.0,76.8853,76.9548,76.8679,76.9374,13258.0
2021-08-09 14:20:00,88.56,88.62,88.52,88.52,17415.0,76.9374,76.9895,76.9026,76.9026,17415.0
2021-08-09 14:30:00,88.52,88.56,88.45,88.54,23532.0,76.9026,76.9374,76.8418,76.92,23532.0
2021-08-09 14:40:00,88.53,88.55,88.48,88.48,13157.0,76.9113,76.9287,76.8679,76.8679,13157.0
2021-08-09 14:50:00,88.49,88.51,88.35,88.35,11349.0,76.8766,76.894,76.755,76.755,11349.0
2021-08-09 15:00:00,88.35,88.38,88.26,88.35,15585.0,76.755,76.781,76.6768,76.755,15585.0
2021-08-09 15:10:00,88.36,88.41,88.31,88.31,15930.0,76.7636,76.8071,76.7202,76.7202,15930.0
2021-08-09 15:20:00,88.31,88.47,88.3,88.47,22731.0,76.7202,76.8592,76.7115,76.8592,22731.0
2021-08-09 15:30:00,88.46,88.7,88.43,88.7,60165.0,76.8505,77.059,76.8245,77.059,60165.0
2021-08-09 15:40:00,88.7,88.73,88.61,88.7,60821.0,77.059,77.0851,76.9808,77.059,60821.0
2021-08-09 15:50:00,88.7,88.83,88.67,88.77,206153.0,77.059,77.172,77.033,77.1198,206153.0
2021-08-10 09:30:00,88.68,88.7,88.43,88.65,93771.0,77.0416,77.059,76.8245,77.0156,93771.0
2021-08-10 09:40:00,88.63,88.74,88.39,88.43,60546.0,76.9982,77.0938,76.7897,76.8245,60546.0
2021-08-10 09:50:00,88.41,88.5,88.26,88.44,26090.0,76.8071,76.8853,76.6768,76.8331,26090.0
2021-08-10 10:00:00,88.43,88.62,88.42,88.5,22643.0,76.8245,76.9895,76.8158,76.8853,22643.0
2021-08-10 10:10:00,88.58,88.64,88.53,88.63,21747.0,76.9548,77.0069,76.9113,76.9982,21747.0
2021-08-10 10:20:00,88.63,88.64,88.46,88.53,27671.0,76.9982,77.0069,76.8505,76.9113,27671.0
2021-08-10 10:30:00,88.54,88.84,88.52,88.77,43106.0,76.92,77.1806,76.9026,77.1198,43106.0
2021-08-10 10:40:00,88.76,88.84,88.65,88.65,26132.0,77.1111,77.1806,77.0156,77.0156,26132.0
2021-08-10 10:50:00,88.65,88.77,88.57,88.76,28235.0,77.0156,77.1198,76.9461,77.1111,28235.0
2021-08-10 11:00:00,88.76,88.93,88.73,88.78,22772.0,77.1111,77.2588,77.0851,77.1285,22772.0
2021-08-10 11:10:00,88.81,88.93,88.77,88.9,66179.0,77.1546,77.2588,77.1198,77.2328,66179.0
2021-08-10 11:20:00,88.9,89.01,88.89,88.99,19997.0,77.2328,77.3283,77.2241,77.311,19997.0
2021-08-10 11:30:00,89.0,89.06,88.91,88.97,13036.0,77.3196,77.3718,77.2415,77.2936,13036.0
2021-08-10 11:40:00,89.0,89.06,88.92,89.05,13534.0,77.3196,77.3718,77.2501,77.3631,13534.0
2021-08-10 11:50:00,89.05,89.22,89.05,89.2,12473.0,77.3631,77.5108,77.3631,77.4934,12473.0
2021-08-10 12:00:00,89.19,89.19,88.81,88.95,42482.0,77.4847,77.4847,77.1546,77.2762,42482.0
2021-08-10 12:10:00,88.95,89.0,88.89,88.94,12033.0,77.2762,77.3196,77.2241,77.2675,12033.0
2021-08-10 12:20:00,88.94,89.01,88.93,89.01,8668.0,77.2675,77.3283,77.2588,77.3283,8668.0
2021-08-10 12:30:00,88.99,89.03,88.96,88.98,16847.0,77.311,77.3457,77.2849,77.3023,16847.0
2021-08-10 12:40:00,88.98,89.03,88.9,89.02,16856.0,77.3023,77.3457,77.2328,77.337,16856.0
2021-08-10 12:50:00,89.01,89.04,88.96,89.04,12356.0,77.3283,77.3544,77.2849,77.3544,12356.0
2021-08-10 13:00:00,89.04,89.04,88.92,88.93,12312.0,77.3544,77.3544,77.2501,77.2588,12312.0
2021-08-10 13:10:00,88.93,88.96,88.85,88.95,14870.0,77.2588,77.2849,77.1893,77.2762,14870.0
2021-08-10 13:20:00,88.96,88.98,88.84,88.93,19611.0,77.2849,77.3023,77.1806,77.2588,19611.0
2021-08-10 13:30:00,88.91,89.07,88.91,89.07,19828.0,77.2415,77.3805,77.2415,77.3805,19828.0
2021-08-10 13:40:00,89.08,89.11,89.04,89.05,25941.0,77.3891,77.4152,77.3544,77.3631,25941.0
2021-08-10 13:50:00,89.05,89.1,89.03,89.04,13537.0,77.3631,77.4065,77.3457,77.3544,13537.0
2021-08-10 14:00:00,89.05,89.17,89.03,89.08,26679.0,77.3631,77.4673,77.3457,77.3891,26679.0
2021-08-10 14:10:00,89.09,89.17,89.09,89.13,23315.0,77.3978,77.4673,77.3978,77.4326,23315.0
2021-08-10 14:20:00,89.13,89.16,89.06,89.09,14520.0,77.4326,77.4586,77.3718,77.3978,14520.0
2021-08-10 14:30:00,89.1,89.13,89.02,89.04,15073.0,77.4065,77.4326,77.337,77.3544,15073.0
2021-08-10 14:40:00,89.05,89.07,88.98,89.02,19864.0,77.3631,77.3805,77.3023,77.337,19864.0
2021-08-10 14:50:00,89.03,89.05,88.97,89.01,18501.0,77.3457,77.3631,77.2936,77.3283,18501.0
2021-08-10 15:00:00,89.0,89.0,88.86,88.87,20543.0,77.3196,77.3196,77.198,77.2067,20543.0
2021-08-10 15:10:00,88.86,88.95,88.79,88.93,48902.0,77.198,77.2762,77.1372,77.2588,48902.0
2021-08-10 15:20:00,88.93,88.97,88.88,88.93,18503.0,77.2588,77.2936,77.2154,77.2588,18503.0
2021-08-10 15:30:00,88.91,88.98,88.87,88.97,20950.0,77.2415,77.3023,77.2067,77.2936,20950.0
2021-08-10 15:40:00,88.97,88.99,88.84,88.84,32223.0,77.2936,77.311,77.1806,77.1806,32223.0
2021-08-10 15:50:00,88.84,89.04,88.7,88.75,353219.0,77.1806,77.3544,77.059,77.1025,353219.0
2021-08-11 09:30:00,89.05,89.21,88.84,89.0,63686.0,77.3631,77.5021,77.1806,77.3196,63686.0
2021-08-11 09:40:00,88.99,89.24,88.96,89.21,29043.0,77.311,77.5281,77.2849,77.5021,29043.0
2021-08-11 09:50:00,89.18,89.31,89.14,89.19,23536.0,77.476,77.589,77.4413,77.4847,23536.0
2021-08-11 10:00:00,89.27,89.3,89.08,89.29,17868.0,77.5542,77.5803,77.3891,77.5716,17868.0
2021-08-11 10:10:00,89.29,89.39,89.2,89.35,38836.0,77.5716,77.6585,77.4934,77.6237,38836.0
2021-08-11 10:20:00,89.37,89.44,89.3,89.39,15748.0,77.6411,77.7019,77.5803,77.6585,15748.0
2021-08-11 10:30:00,89.39,89.39,89.25,89.37,15829.0,77.6585,77.6585,77.5368,77.6411,15829.0
2021-08-11 10:40:00,89.36,89.41,89.23,89.31,22277.0,77.6324,77.6758,77.5195,77.589,22277.0
2021-08-11 10:50:00,89.31,89.52,89.27,89.52,17660.0,77.589,77.7714,77.5542,77.7714,17660.0
2021-08-11 11:00:00,89.53,89.67,89.53,89.56,39728.0,77.7801,77.9017,77.7801,77.8062,39728.0
2021-08-11 11:10:00,89.54,89.57,89.37,89.46,15096.0,77.7888,77.8148,77.6411,77.7193,15096.0
2021-08-11 11:20:00,89.45,89.45,89.23,89.23,14917.0,77.7106,77.7106,77.5195,77.5195,14917.0
2021-08-11 11:30:00,89.23,89.51,89.23,89.46,28928.0,77.5195,77.7627,77.5195,77.7193,28928.0
2021-08-11 11:40:00,89.47,89.59,89.44,89.59,18303.0,77.728,77.8322,77.7019,77.8322,18303.0
2021-08-11 11:50:00,89.58,89.65,89.51,89.53,21007.0,77.8235,77.8843,77.7627,77.7801,21007.0
2021-08-11 12:00:00,89.53,89.53,89.33,89.34,16197.0,77.7801,77.7801,77.6063,77.615,16197.0
2021-08-11 12:10:00,89.34,89.45,89.33,89.39,10168.0,77.615,77.7106,77.6063,77.6585,10168.0
2021-08-11 12:20:00,89.4,89.4,89.27,89.29,9223.0,77.6671,77.6671,77.5542,77.5716,9223.0
2021-08-11 12:30:00,89.29,89.31,89.19,89.2,17754.0,77.5716,77.589,77.4847,77.4934,17754.0
2021-08-11 12:40:00,89.2,89.27,89.17,89.21,13233.0,77.4934,77.5542,77.4673,77.5021,13233.0
2021-08-11 12:50:00,89.21,89.24,89.17,89.21,7038.0,77.5021,77.5281,77.4673,77.5021,7038.0
2021-08-11 13:00:00,89.21,89.24,89.11,89.23,19777.0,77.5021,77.5281,77.4152,77.5195,19777.0
2021-08-11 13:10:00,89.23,89.27,89.21,89.24,10653.0,77.5195,77.5542,77.5021,77.5281,10653.0
2021-08-11 13:20:00,89.25,89.26,89.16,89.17,13484.0,77.5368,77.5455,77.4586,77.4673,13484.0
2021-08-11 13:30:00,89.18,89.24,89.13,89.22,13718.0,77.476,77.5281,77.4326,77.5108,13718.0
2021-08-11 13:40:00,89.22,89.35,89.2,89.33,15357.0,77.5108,77.6237,77.4934,77.6063,15357.0
2021-08-11 13:50:00,89.35,89.46,89.35,89.39,13576.0,77.6237,77.7193,77.6237,77.6585,13576.0
2021-08-11 14:00:00,89.42,89.43,89.23,89.23,17921.0,77.6845,77.6932,77.5195,77.5195,17921.0
2021-08-11 14:10:00,89.23,89.23,89.19,89.22,10772.0,77.5195,77.5195,77.4847,77.5108,10772.0
2021-08-11 14:20:00,89.21,89.22,89.14,89.17,14366.0,77.5021,77.5108,77.4413,77.4673,14366.0
2021-08-11 14:30:00,89.17,89.2,89.15,89.16,30980.0,77.4673,77.4934,77.45,77.4586,30980.0
2021-08-11 14:40:00,89.15,89.21,89.09,89.2,29126.0,77.45,77.5021,77.3978,77.4934,29126.0
2021-08-11 14:50:00,89.2,89.25,88.81,89.16,24213.0,77.4934,77.5368,77.1546,77.4586,24213.0
2021-08-11 15:00:00,89.16,89.21,89.07,89.08,17499.0,77.4586,77.5021,77.3805,77.3891,17499.0
2021-08-11 15:10:00,89.09,89.2,89.07,89.15,21730.0,77.3978,77.4934,77.3805,77.45,21730.0
2021-08-11 15:20:00,89.15,89.23,89.14,89.15,16787.0,77.45,77.5195,77.4413,77.45,16787.0
2021-08-11 15:30:00,89.17,89.26,89.15,89.21,41874.0,77.4673,77.5455,77.45,77.5021,41874.0
2021-08-11 15:40:00,89.21,89.21,89.08,89.18,65681.0,77.5021,77.5021,77.3891,77.476,65681.0
2021-08-11 15:50:00,89.17,89.34,88.75,89.2,420607.0,77.4673,77.615,77.1025,77.4934,420607.0
2021-08-12 09:30:00,89.36,89.36,88.97,89.27,42229.0,77.6324,77.6324,77.2936,77.5542,42229.0
2021-08-12 09:40:00,89.26,89.37,89.15,89.29,14457.0,77.5455,77.6411,77.45,77.5716,14457.0
2021-08-12 09:50:00,89.29,89.38,89.18,89.27,15783.0,77.5716,77.6498,77.476,77.5542,15783.0
2021-08-12 10:00:00,89.26,89.46,89.23,89.43,16043.0,77.5455,77.7193,77.5195,77.6932,16043.0
2021-08-12 10:10:00,89.46,89.48,89.35,89.38,17583.0,77.7193,77.7367,77.6237,77.6498,17583.0
2021-08-12 10:20:00,89.37,89.37,89.14,89.15,16843.0,77.6411,77.6411,77.4413,77.45,16843.0
2021-08-12 10:30:00,89.15,89.24,89.05,89.24,20519.0,77.45,77.5281,77.3631,77.5281,20519.0
2021-08-12 10:40:00,89.24,89.36,89.23,89.23,26563.0,77.5281,77.6324,77.5195,77.5195,26563.0
2021-08-12 10:50:00,89.22,89.23,89.06,89.11,21037.0,77.5108,77.5195,77.3718,77.4152,21037.0
2021-08-12 11:00:00,89.11,89.11,88.96,89.09,34556.0,77.4152,77.4152,77.2849,77.3978,34556.0
2021-08-12 11:10:00,89.09,89.09,88.91,88.99,10894.0,77.3978,77.3978,77.2415,77.311,10894.0
2021-08-12 11:20:00,88.98,89.03,88.87,88.88,18901.0,77.3023,77.3457,77.2067,77.2154,18901.0
2021-08-12 11:30:00,88.89,89.0,88.82,88.95,9845.0,77.2241,77.3196,77.1633,77.2762,9845.0
2021-08-12 11:40:00,88.95,89.02,88.93,89.01,9240.0,77.2762,77.337,77.2588,77.3283,9240.0
2021-08-12 11:50:00,89.01,89.01,88.91,88.92,9376.0,77.3283,77.3283,77.2415,77.2501,9376.0
2021-08-12 12:00:00,88.92,89.09,88.91,89.07,20938.0,77.2501,77.3978,77.2415,77.3805,20938.0
2021-08-12 12:10:00,89.07,89.09,88.99,88.99,14124.0,77.3805,77.3978,77.311,77.311,14124.0
2021-08-12 12:20:00,88.99,89.1,88.99,89.1,8773.0,77.311,77.4065,77.311,77.4065,8773.0
2021-08-12 12:30:00,89.1,89.12,89.03,89.04,23677.0,77.4065,77.4239,77.3457,77.3544,23677.0
2021-08-12 12:40:00,89.03,89.12,89.01,89.09,11556.0,77.3457,77.4239,77.3283,77.3978,11556.0
2021-08-12 12:50:00,89.08,89.12,89.07,89.1,13057.0,77.3891,77.4239,77.3805,77.4065,13057.0
2021-08-12 13:00:00,89.11,89.12,89.07,89.08,8534.0,77.4152,77.4239,77.3805,77.3891,8534.0
2021-08-12 13:10:00,89.08,89.17,89.08,89.16,13230.0,77.3891,77.4673,77.3891,77.4586,13230.0
2021-08-12 13:20:00,89.17,89.24,89.17,89.19,11876.0,77.4673,77.5281,77.4673,77.4847,11876.0
2021-08-12 13:30:00,89.18,89.18,89.01,89.02,11482.0,77.476,77.476,77.3283,77.337,11482.0
2021-08-12 13:40:00,89.02,89.07,88.98,88.98,11686.0,77.337,77.3805,77.3023,77.3023,11686.0
2021-08-12 13:50:00,88.98,89.03,88.97,89.02,10457.0,77.3023,77.3457,77.2936,77.337,10457.0
2021-08-12 14:00:00,89.01,89.12,89.0,89.04,93359.0,77.3283,77.4239,77.3196,77.3544,93359.0
2021-08-12 14:10:00,89.04,89.05,88.91,88.95,9622.0,77.3544,77.3631,77.2415,77.2762,9622.0
2021-08-12 14:20:00,88.96,89.02,88.95,89.01,15851.0,77.2849,77.337,77.2762,77.3283,15851.0
2021-08-12 14:30:00,89.04,89.19,89.04,89.19,18470.0,77.3544,77.4847,77.3544,77.4847,18470.0
2021-08-12 14:40:00,89.19,89.22,89.11,89.2,14146.0,77.4847,77.5108,77.4152,77.4934,14146.0
2021-08-12 14:50:00,89.2,89.2,89.12,89.12,16247.0,77.4934,77.4934,77.4239,77.4239,16247.0
2021-08-12 15:00:00,89.13,89.16,89.08,89.08,44040.0,77.4326,77.4586,77.3891,77.3891,44040.0
2021-08-12 15:10:00,89.09,89.12,89.0,89.08,42523.0,77.3978,77.4239,77.3196,77.3891,42523.0
2021-08-12 15:20:00,89.08,89.24,89.05,89.24,41630.0,77.3891,77.5281,77.3631,77.5281,41630.0
2021-08-12 15:30:00,89.21,89.26,89.18,89.19,26239.0,77.5021,77.5455,77.476,77.4847,26239.0
2021-08-12 15:40:00,89.2,89.21,89.0,89.04,30150.0,77.4934,77.5021,77.3196,77.3544,30150.0
2021-08-12 15:50:00,89.04,89.09,88.91,88.94,143360.0,77.3544,77.3978,77.2415,77.2675,143360.0
2021-08-13 09:30:00,89.65,89.65,89.0,89.12,60879.0,77.8843,77.8843,77.3196,77.4239,60879.0
2021-08-13 09:40:00,89.15,89.26,89.07,89.23,11851.0,77.45,77.5455,77.3805,77.5195,11851.0
2021-08-13 09:50:00,89.23,89.63,89.18,89.43,44738.0,77.5195,77.867,77.476,77.6932,44738.0
2021-08-13 10:00:00,89.44,89.8,89.4,89.64,31552.0,77.7019,78.0147,77.6671,77.8757,31552.0
2021-08-13 10:10:00,89.65,89.9,89.59,89.81,34900.0,77.8843,78.1015,77.8322,78.0233,34900.0
2021-08-13 10:20:00,89.82,89.83,89.69,89.73,26524.0,78.032,78.0407,77.9191,77.9538,26524.0
2021-08-13 10:30:00,89.73,89.79,89.63,89.65,41360.0,77.9538,78.006,77.867,77.8843,41360.0
2021-08-13 10:40:00,89.66,89.71,89.58,89.61,26472.0,77.893,77.9365,77.8235,77.8496,26472.0
2021-08-13 10:50:00,89.61,89.73,89.59,89.68,20615.0,77.8496,77.9538,77.8322,77.9104,20615.0
2021-08-13 11:00:00,89.69,89.7,89.55,89.68,20784.0,77.9191,77.9278,77.7975,77.9104,20784.0
2021-08-13 11:10:00,89.66,89.73,89.55,89.58,52365.0,77.893,77.9538,77.7975,77.8235,52365.0
2021-08-13 11:20:00,89.58,89.71,89.58,89.68,18191.0,77.8235,77.9365,77.8235,77.9104,18191.0
2021-08-13 11:30:00,89.68,89.75,89.6,89.64,21891.0,77.9104,77.9712,77.8409,77.8757,21891.0
2021-08-13 11:40:00,89.63,89.75,89.6,89.66,72295.0,77.867,77.9712,77.8409,77.893,72295.0
2021-08-13 11:50:00,89.67,89.76,89.61,89.67,72289.0,77.9017,77.9799,77.8496,77.9017,72289.0
2021-08-13 12:00:00,89.66,89.66,89.58,89.61,19888.0,77.893,77.893,77.8235,77.8496,19888.0
2021-08-13 12:10:00,89.61,89.64,89.53,89.55,19653.0,77.8496,77.8757,77.7801,77.7975,19653.0
2021-08-13 12:20:00,89.57,89.63,89.55,89.59,12975.0,77.8148,77.867,77.7975,77.8322,12975.0
2021-08-13 12:30:00,89.59,89.62,89.53,89.62,9082.0,77.8322,77.8583,77.7801,77.8583,9082.0
2021-08-13 12:40:00,89.62,89.64,89.53,89.54,19416.0,77.8583,77.8757,77.7801,77.7888,19416.0
2021-08-13 12:50:00,89.53,89.57,89.49,89.56,9833.0,77.7801,77.8148,77.7453,77.8062,9833.0
2021-08-13 13:00:00,89.57,89.59,89.52,89.56,8566.0,77.8148,77.8322,77.7714,77.8062,8566.0
2021-08-13 13:10:00,89.57,89.64,89.53,89.64,12587.0,77.8148,77.8757,77.7801,77.8757,12587.0
2021-08-13 13:20:00,89.63,89.73,89.6,89.72,102330.0,77.867,77.9538,77.8409,77.9452,102330.0
2021-08-13 13:30:00,89.71,89.82,89.68,89.82,41620.0,77.9365,78.032,77.9104,78.032,41620.0
2021-08-13 13:40:00,89.82,89.86,89.76,89.79,21638.0,78.032,78.0668,77.9799,78.006,21638.0
2021-08-13 13:50:00,89.79,89.8,89.59,89.59,39533.0,78.006,78.0147,77.8322,77.8322,39533.0
2021-08-13 14:00:00,89.59,89.66,89.56,89.64,22494.0,77.8322,77.893,77.8062,77.8757,22494.0
2021-08-13 14:10:00,89.63,89.72,89.62,89.64,21718.0,77.867,77.9452,77.8583,77.8757,21718.0
2021-08-13 14:20:00,89.65,89.66,89.58,89.59,14110.0,77.8843,77.893,77.8235,77.8322,14110.0
2021-08-13 14:30:00,89.58,89.59,89.47,89.53,21606.0,77.8235,77.8322,77.728,77.7801,21606.0
2021-08-13 14:40:00,89.53,89.64,89.53,89.62,12027.0,77.7801,77.8757,77.7801,77.8583,12027.0
2021-08-13 14:50:00,89.62,89.67,89.61,89.65,29598.0,77.8583,77.9017,77.8496,77.8843,29598.0
2021-08-13 15:00:00,89.66,89.82,89.66,89.75,24616.0,77.893,78.032,77.893,77.9712,24616.0
2021-08-13 15:10:00,89.75,89.75,89.58,89.65,19158.0,77.9712,77.9712,77.8235,77.8843,19158.0
2021-08-13 15:20:00,89.64,89.68,89.6,89.63,17241.0,77.8757,77.9104,77.8409,77.867,17241.0
2021-08-13 15:30:00,89.63,89.66,89.56,89.63,24642.0,77.867,77.893,77.8062,77.867,24642.0
2021-08-13 15:40:00,89.64,89.71,89.57,89.7,29598.0,77.8757,77.9365,77.8148,77.9278,29598.0
2021-08-13 15:50:00,89.71,89.73,89.5,89.69,122226.0,77.9365,77.9538,77.754,77.9191,122226.0
2021-08-16 09:30:00,89.75,89.93,89.72,89.77,45682.0,77.9712,78.1276,77.9452,77.9886,45682.0
2021-08-16 09:40:00,89.73,89.93,89.72,89.73,16114.0,77.9538,78.1276,77.9452,77.9538,16114.0
2021-08-16 09:50:00,89.73,90.2,89.68,90.16,78066.0,77.9538,78.3622,77.9104,78.3274,78066.0
2021-08-16 10:00:00,90.18,90.75,90.17,90.74,82967.0,78.3448,78.84,78.3361,78.8313,82967.0
2021-08-16 10:10:00,90.75,91.26,90.56,91.21,107777.0,78.84,79.283,78.6749,79.2396,107777.0
2021-08-16 10:20:00,91.25,91.25,90.8,90.85,42434.0,79.2744,79.2744,78.8834,78.9269,42434.0
2021-08-16 10:30:00,90.87,91.02,90.61,90.65,37577.0,78.9442,79.0745,78.7183,78.7531,37577.0
2021-08-16 10:40:00,90.66,90.92,90.63,90.79,22472.0,78.7618,78.9877,78.7357,78.8747,22472.0
2021-08-16 10:50:00,90.78,91.1,90.76,90.89,35834.0,78.866,79.144,78.8487,78.9616,35834.0
2021-08-16 11:00:00,90.89,91.04,90.81,90.97,22804.0,78.9616,79.0919,78.8921,79.0311,22804.0
2021-08-16 11:10:00,90.96,91.01,90.79,90.83,19142.0,79.0224,79.0659,78.8747,78.9095,19142.0
2021-08-16 11:20:00,90.83,90.91,90.78,90.87,24290.0,78.9095,78.979,78.866,78.9442,24290.0
2021-08-16 11:30:00,90.86,90.89,90.77,90.78,13774.0,78.9355,78.9616,78.8574,78.866,13774.0
2021-08-16 11:40:00,90.75,90.85,90.68,90.7,11194.0,78.84,78.9269,78.7792,78.7965,11194.0
2021-08-16 11:50:00,90.7,90.7,90.57,90.65,19868.0,78.7965,78.7965,78.6836,78.7531,19868.0
2021-08-16 12:00:00,90.69,90.74,90.63,90.66,11874.0,78.7878,78.8313,78.7357,78.7618,11874.0
2021-08-16 12:10:00,90.67,90.76,90.63,90.72,11077.0,78.7705,78.8487,78.7357,78.8139,11077.0
2021-08-16 12:20:00,90.72,90.79,90.69,90.75,12021.0,78.8139,78.8747,78.7878,78.84,12021.0
2021-08-16 12:30:00,90.74,90.78,90.66,90.72,21462.0,78.8313,78.866,78.7618,78.8139,21462.0
2021-08-16 12:40:00,90.73,90.75,90.59,90.6,8365.0,78.8226,78.84,78.701,78.7097,8365.0
2021-08-16 12:50:00,90.61,90.69,90.61,90.69,8132.0,78.7183,78.7878,78.7183,78.7878,8132.0
2021-08-16 13:00:00,90.68,90.69,90.62,90.67,6401.0,78.7792,78.7878,78.727,78.7705,6401.0
2021-08-16 13:10:00,90.66,90.72,90.62,90.62,12627.0,78.7618,78.8139,78.727,78.727,12627.0
2021-08-16 13:20:00,90.64,90.64,90.57,90.59,7181.0,78.7444,78.7444,78.6836,78.701,7181.0
2021-08-16 13:30:00,90.59,90.62,90.51,90.56,8695.0,78.701,78.727,78.6315,78.6749,8695.0
2021-08-16 13:40:00,90.5,90.5,90.38,90.4,11779.0,78.6228,78.6228,78.5185,78.5359,11779.0
2021-08-16 13:50:00,90.4,90.4,90.16,90.25,44931.0,78.5359,78.5359,78.3274,78.4056,44931.0
2021-08-16 14:00:00,90.26,90.34,90.26,90.29,12874.0,78.4143,78.4838,78.4143,78.4403,12874.0
2021-08-16 14:10:00,90.28,90.38,90.27,90.37,7015.0,78.4317,78.5185,78.423,78.5098,7015.0
2021-08-16 14:20:00,90.38,90.44,90.37,90.39,11366.0,78.5185,78.5707,78.5098,78.5272,11366.0
2021-08-16 14:30:00,90.39,90.4,90.26,90.28,14212.0,78.5272,78.5359,78.4143,78.4317,14212.0
2021-08-16 14:40:00,90.3,90.34,90.19,90.2,10795.0,78.449,78.4838,78.3535,78.3622,10795.0
2021-08-16 14:50:00,90.19,90.37,90.17,90.34,9776.0,78.3535,78.5098,78.3361,78.4838,9776.0
2021-08-16 15:00:00,90.32,90.4,90.31,90.38,9713.0,78.4664,78.5359,78.4577,78.5185,9713.0
2021-08-16 15:10:00,90.4,90.41,90.2,90.21,11855.0,78.5359,78.5446,78.3622,78.3708,11855.0
2021-08-16 15:20:00,90.21,90.25,90.16,90.19,29391.0,78.3708,78.4056,78.3274,78.3535,29391.0
2021-08-16 15:30:00,90.19,90.38,90.12,90.37,47116.0,78.3535,78.5185,78.2927,78.5098,47116.0
2021-08-16 15:40:00,90.37,90.37,90.22,90.23,65468.0,78.5098,78.5098,78.3795,78.3882,65468.0
2021-08-16 15:50:00,90.24,90.35,90.24,90.29,176243.0,78.3969,78.4925,78.3969,78.4403,176243.0
2021-08-17 09:30:00,90.03,90.25,89.91,90.13,48648.0,78.2145,78.4056,78.1102,78.3013,48648.0
2021-08-17 09:40:00,90.1,90.36,90.1,90.28,22285.0,78.2753,78.5012,78.2753,78.4317,22285.0
2021-08-17 09:50:00,90.31,90.45,90.26,90.34,9159.0,78.4577,78.5793,78.4143,78.4838,9159.0
2021-08-17 10:00:00,90.37,90.57,90.18,90.57,39976.0,78.5098,78.6836,78.3448,78.6836,39976.0
2021-08-17 10:10:00,90.55,90.57,90.42,90.55,33928.0,78.6662,78.6836,78.5533,78.6662,33928.0
2021-08-17 10:20:00,90.57,90.57,90.2,90.3,43723.0,78.6836,78.6836,78.3622,78.449,43723.0
2021-08-17 10:30:00,90.28,90.43,90.18,90.18,8898.0,78.4317,78.562,78.3448,78.3448,8898.0
2021-08-17 10:40:00,90.23,90.27,90.05,90.19,8616.0,78.3882,78.423,78.2318,78.3535,8616.0
2021-08-17 10:50:00,90.18,90.34,90.14,90.33,15766.0,78.3448,78.4838,78.31,78.4751,15766.0
2021-08-17 11:00:00,90.33,90.42,90.3,90.39,19974.0,78.4751,78.5533,78.449,78.5272,19974.0
2021-08-17 11:10:00,90.4,90.47,90.36,90.39,44298.0,78.5359,78.5967,78.5012,78.5272,44298.0
2021-08-17 11:20:00,90.38,90.45,90.3,90.4,11349.0,78.5185,78.5793,78.449,78.5359,11349.0
2021-08-17 11:30:00,90.39,90.41,90.3,90.3,10811.0,78.5272,78.5446,78.449,78.449,10811.0
2021-08-17 11:40:00,90.3,90.34,90.17,90.17,6968.0,78.449,78.4838,78.3361,78.3361,6968.0
2021-08-17 11:50:00,90.18,90.29,90.16,90.25,6146.0,78.3448,78.4403,78.3274,78.4056,6146.0
2021-08-17 12:00:00,90.25,90.32,90.21,90.24,14197.0,78.4056,78.4664,78.3708,78.3969,14197.0
2021-08-17 12:10:00,90.22,90.31,90.2,90.2,11113.0,78.3795,78.4577,78.3622,78.3622,11113.0
2021-08-17 12:20:00,90.23,90.28,90.19,90.21,7048.0,78.3882,78.4317,78.3535,78.3708,7048.0
2021-08-17 12:30:00,90.2,90.22,90.06,90.09,13600.0,78.3622,78.3795,78.2405,78.2666,13600.0
2021-08-17 12:40:00,90.09,90.22,90.06,90.21,12366.0,78.2666,78.3795,78.2405,78.3708,12366.0
2021-08-17 12:50:00,90.2,90.22,90.1,90.15,20381.0,78.3622,78.3795,78.2753,78.3187,20381.0
2021-08-17 13:00:00,90.15,90.18,89.99,90.0,20016.0,78.3187,78.3448,78.1797,78.1884,20016.0
2021-08-17 13:10:00,90.02,90.15,89.99,90.0,11122.0,78.2058,78.3187,78.1797,78.1884,11122.0
2021-08-17 13:20:00,90.01,90.05,89.96,90.0,12258.0,78.1971,78.2318,78.1537,78.1884,12258.0
2021-08-17 13:30:00,90.0,90.09,89.98,90.03,16244.0,78.1884,78.2666,78.171,78.2145,16244.0
2021-08-17 13:40:00,90.02,90.02,89.97,89.99,18453.0,78.2058,78.2058,78.1623,78.1797,18453.0
2021-08-17 13:50:00,90.03,90.11,90.01,90.05,14144.0,78.2145,78.284,78.1971,78.2318,14144.0
2021-08-17 14:00:00,90.06,90.18,90.05,90.13,20906.0,78.2405,78.3448,78.2318,78.3013,20906.0
2021-08-17 14:10:00,90.13,90.17,90.11,90.16,9054.0,78.3013,78.3361,78.284,78.3274,9054.0
2021-08-17 14:20:00,90.17,90.25,90.15,90.19,26617.0,78.3361,78.4056,78.3187,78.3535,26617.0
2021-08-17 14:30:00,90.16,90.16,89.91,89.96,16084.0,78.3274,78.3274,78.1102,78.1537,16084.0
2021-08-17 14:40:00,89.96,90.09,89.9,90.06,16480.0,78.1537,78.2666,78.1015,78.2405,16480.0
2021-08-17 14:50:00,90.07,90.13,90.0,90.07,12765.0,78.2492,78.3013,78.1884,78.2492,12765.0
2021-08-17 15:00:00,90.07,90.16,90.06,90.15,20675.0,78.2492,78.3274,78.2405,78.3187,20675.0
2021-08-17 15:10:00,90.16,90.21,90.12,90.13,15205.0,78.3274,78.3708,78.2927,78.3013,15205.0
2021-08-17 15:20:00,90.14,90.25,90.14,90.23,21868.0,78.31,78.4056,78.31,78.3882,21868.0
2021-08-17 15:30:00,90.26,90.43,90.25,90.3,78825.0,78.4143,78.562,78.4056,78.449,78825.0
2021-08-17 15:40:00,90.29,90.47,90.28,90.45,55784.0,78.4403,78.5967,78.4317,78.5793,55784.0
2021-08-17 15:50:00,90.45,90.6,90.42,90.55,219405.0,78.5793,78.7097,78.5533,78.6662,219405.0
2021-08-18 09:30:00,90.35,90.39,89.98,90.21,42661.0,78.4925,78.5272,78.171,78.3708,42661.0
2021-08-18 09:40:00,90.21,90.57,90.17,90.57,14676.0,78.3708,78.6836,78.3361,78.6836,14676.0
2021-08-18 09:50:00,90.58,90.59,90.1,90.14,18105.0,78.6923,78.701,78.2753,78.31,18105.0
2021-08-18 10:00:00,90.15,90.39,90.12,90.27,23903.0,78.3187,78.5272,78.2927,78.423,23903.0
2021-08-18 10:10:00,90.31,90.44,90.24,90.25,18293.0,78.4577,78.5707,78.3969,78.4056,18293.0
2021-08-18 10:20:00,90.26,90.35,90.17,90.31,15220.0,78.4143,78.4925,78.3361,78.4577,15220.0
2021-08-18 10:30:00,90.32,90.35,90.19,90.24,14859.0,78.4664,78.4925,78.3535,78.3969,14859.0
2021-08-18 10:40:00,90.22,90.32,90.1,90.32,15080.0,78.3795,78.4664,78.2753,78.4664,15080.0
2021-08-18 10:50:00,90.3,90.35,89.95,90.03,20635.0,78.449,78.4925,78.145,78.2145,20635.0
2021-08-18 11:00:00,90.03,90.04,89.67,89.8,44720.0,78.2145,78.2232,77.9017,78.0147,44720.0
2021-08-18 11:10:00,89.82,89.94,89.78,89.92,19625.0,78.032,78.1363,77.9973,78.1189,19625.0
2021-08-18 11:20:00,89.92,89.97,89.88,89.96,15237.0,78.1189,78.1623,78.0842,78.1537,15237.0
2021-08-18 11:30:00,89.98,90.01,89.87,89.88,16785.0,78.171,78.1971,78.0755,78.0842,16785.0
2021-08-18 11:40:00,89.88,89.96,89.85,89.9,11073.0,78.0842,78.1537,78.0581,78.1015,11073.0
2021-08-18 11:50:00,89.9,90.0,89.9,89.92,10573.0,78.1015,78.1884,78.1015,78.1189,10573.0
2021-08-18 12:00:00,89.91,90.0,89.91,89.95,8100.0,78.1102,78.1884,78.1102,78.145,8100.0
2021-08-18 12:10:00,89.93,90.0,89.93,89.98,9238.0,78.1276,78.1884,78.1276,78.171,9238.0
2021-08-18 12:20:00,89.98,90.01,89.85,89.86,7783.0,78.171,78.1971,78.0581,78.0668,7783.0
2021-08-18 12:30:00,89.84,89.86,89.75,89.82,12644.0,78.0494,78.0668,77.9712,78.032,12644.0
2021-08-18 12:40:00,89.83,89.89,89.8,89.88,7602.0,78.0407,78.0928,78.0147,78.0842,7602.0
2021-08-18 12:50:00,89.89,89.94,89.86,89.92,5492.0,78.0928,78.1363,78.0668,78.1189,5492.0
2021-08-18 13:00:00,89.92,89.94,89.85,89.87,6398.0,78.1189,78.1363,78.0581,78.0755,6398.0
2021-08-18 13:10:00,89.9,89.9,89.86,89.88,10989.0,78.1015,78.1015,78.0668,78.0842,10989.0
2021-08-18 13:20:00,89.88,89.91,89.79,89.83,9899.0,78.0842,78.1102,78.006,78.0407,9899.0
2021-08-18 13:30:00,89.84,89.9,89.8,89.9,9517.0,78.0494,78.1015,78.0147,78.1015,9517.0
2021-08-18 13:40:00,89.9,89.96,89.87,89.95,18724.0,78.1015,78.1537,78.0755,78.145,18724.0
2021-08-18 13:50:00,89.95,89.97,89.88,89.93,12438.0,78.145,78.1623,78.0842,78.1276,12438.0
2021-08-18 14:00:00,89.94,90.06,89.94,90.03,17301.0,78.1363,78.2405,78.1363,78.2145,17301.0
2021-08-18 14:10:00,90.03,90.03,89.73,89.83,37859.0,78.2145,78.2145,77.9538,78.0407,37859.0
2021-08-18 14:20:00,89.84,89.89,89.75,89.86,14872.0,78.0494,78.0928,77.9712,78.0668,14872.0
2021-08-18 14:30:00,89.89,89.99,89.89,89.94,11323.0,78.0928,78.1797,78.0928,78.1363,11323.0
2021-08-18 14:40:00,89.95,89.97,89.65,89.74,50717.0,78.145,78.1623,77.8843,77.9625,50717.0
2021-08-18 14:50:00,89.76,89.78,89.67,89.77,9695.0,77.9799,77.9973,77.9017,77.9886,9695.0
2021-08-18 15:00:00,89.79,89.83,89.74,89.77,22439.0,78.006,78.0407,77.9625,77.9886,22439.0
2021-08-18 15:10:00,89.77,89.89,89.75,89.88,26905.0,77.9886,78.0928,77.9712,78.0842,26905.0
2021-08-18 15:20:00,89.9,89.9,89.58,89.59,28863.0,78.1015,78.1015,77.8235,77.8322,28863.0
2021-08-18 15:30:00,89.59,89.66,89.53,89.66,44300.0,77.8322,77.893,77.7801,77.893,44300.0
2021-08-18 15:40:00,89.66,89.82,89.59,89.6,66508.0,77.893,78.032,77.8322,77.8409,66508.0
2021-08-18 15:50:00,89.61,89.85,89.51,89.74,327669.0,77.8496,78.0581,77.7627,77.9625,327669.0
2021-08-19 09:30:00,90.3,90.72,90.02,90.72,116263.0,78.449,78.8139,78.2058,78.8139,116263.0
2021-08-19 09:40:00,90.76,91.17,90.7,90.9,93532.0,78.8487,79.2049,78.7965,78.9703,93532.0
2021-08-19 09:50:00,90.91,91.05,90.84,91.04,44346.0,78.979,79.1006,78.9182,79.0919,44346.0
2021-08-19 10:00:00,91.03,91.04,90.71,90.73,40676.0,79.0832,79.0919,78.8052,78.8226,40676.0
2021-08-19 10:10:00,90.75,90.86,90.61,90.66,37686.0,78.84,78.9355,78.7183,78.7618,37686.0
2021-08-19 10:20:00,90.71,90.74,90.5,90.6,17427.0,78.8052,78.8313,78.6228,78.7097,17427.0
2021-08-19 10:30:00,90.61,90.7,90.43,90.55,12868.0,78.7183,78.7965,78.562,78.6662,12868.0
2021-08-19 10:40:00,90.52,90.54,90.32,90.41,24411.0,78.6402,78.6575,78.4664,78.5446,24411.0
2021-08-19 10:50:00,90.4,90.57,90.33,90.54,22223.0,78.5359,78.6836,78.4751,78.6575,22223.0
2021-08-19 11:00:00,90.53,90.53,90.28,90.43,25112.0,78.6488,78.6488,78.4317,78.562,25112.0
2021-08-19 11:10:00,90.42,90.61,90.39,90.49,29839.0,78.5533,78.7183,78.5272,78.6141,29839.0
2021-08-19 11:20:00,90.48,90.67,90.43,90.65,35033.0,78.6054,78.7705,78.562,78.7531,35033.0
2021-08-19 11:30:00,90.68,90.69,90.38,90.38,20364.0,78.7792,78.7878,78.5185,78.5185,20364.0
2021-08-19 11:40:00,90.38,90.63,90.36,90.59,16027.0,78.5185,78.7357,78.5012,78.701,16027.0
2021-08-19 11:50:00,90.56,90.62,90.51,90.55,14669.0,78.6749,78.727,78.6315,78.6662,14669.0
2021-08-19 12:00:00,90.5,90.6,90.41,90.5,19167.0,78.6228,78.7097,78.5446,78.6228,19167.0
2021-08-19 12:10:00,90.49,90.52,90.43,90.48,17815.0,78.6141,78.6402,78.562,78.6054,17815.0
2021-08-19 12:20:00,90.5,90.57,90.44,90.49,13916.0,78.6228,78.6836,78.5707,78.6141,13916.0
2021-08-19 12:30:00,90.5,90.53,90.43,90.45,14613.0,78.6228,78.6488,78.562,78.5793,14613.0
2021-08-19 12:40:00,90.44,90.5,90.41,90.5,9355.0,78.5707,78.6228,78.5446,78.6228,9355.0
2021-08-19 12:50:00,90.48,90.54,90.46,90.47,8504.0,78.6054,78.6575,78.588,78.5967,8504.0
2021-08-19 13:00:00,90.49,90.5,90.36,90.45,8685.0,78.6141,78.6228,78.5012,78.5793,8685.0
2021-08-19 13:10:00,90.46,90.54,90.43,90.48,12892.0,78.588,78.6575,78.562,78.6054,12892.0
2021-08-19 13:20:00,90.48,90.49,90.36,90.36,6441.0,78.6054,78.6141,78.5012,78.5012,6441.0
2021-08-19 13:30:00,90.38,90.43,90.28,90.42,9137.0,78.5185,78.562,78.4317,78.5533,9137.0
2021-08-19 13:40:00,90.43,90.5,90.41,90.49,17982.0,78.562,78.6228,78.5446,78.6141,17982.0
2021-08-19 13:50:00,90.5,90.52,90.35,90.38,14602.0,78.6228,78.6402,78.4925,78.5185,14602.0
2021-08-19 14:00:00,90.39,90.51,90.39,90.49,17462.0,78.5272,78.6315,78.5272,78.6141,17462.0
2021-08-19 14:10:00,90.49,90.57,90.45,90.53,15461.0,78.6141,78.6836,78.5793,78.6488,15461.0
2021-08-19 14:20:00,90.53,90.65,90.48,90.49,13807.0,78.6488,78.7531,78.6054,78.6141,13807.0
2021-08-19 14:30:00,90.47,90.57,90.41,90.57,23057.0,78.5967,78.6836,78.5446,78.6836,23057.0
2021-08-19 14:40:00,90.56,90.62,90.5,90.58,19188.0,78.6749,78.727,78.6228,78.6923,19188.0
2021-08-19 14:50:00,90.59,90.75,90.56,90.75,44227.0,78.701,78.84,78.6749,78.84,44227.0
2021-08-19 15:00:00,90.75,90.79,90.69,90.74,50230.0,78.84,78.8747,78.7878,78.8313,50230.0
2021-08-19 15:10:00,90.75,90.79,90.67,90.77,80386.0,78.84,78.8747,78.7705,78.8574,80386.0
2021-08-19 15:20:00,90.78,90.83,90.74,90.74,29687.0,78.866,78.9095,78.8313,78.8313,29687.0
2021-08-19 15:30:00,90.74,90.83,90.67,90.67,45631.0,78.8313,78.9095,78.7705,78.7705,45631.0
2021-08-19 15:40:00,90.67,90.67,90.4,90.45,82664.0,78.7705,78.7705,78.5359,78.5793,82664.0
2021-08-19 15:50:00,90.44,90.44,90.23,90.38,259111.0,78.5707,78.5707,78.3882,78.5185,259111.0
2021-08-20 09:30:00,89.95,90.48,89.7,90.43,121116.0,78.145,78.6054,77.9278,78.562,121116.0
2021-08-20 09:40:00,90.43,90.72,90.34,90.72,31062.0,78.562,78.8139,78.4838,78.8139,31062.0
2021-08-20 09:50:00,90.7,90.72,90.57,90.69,21658.0,78.7965,78.8139,78.6836,78.7878,21658.0
2021-08-20 10:00:00,90.7,91.19,90.66,91.19,35083.0,78.7965,79.2222,78.7618,79.2222,35083.0
2021-08-20 10:10:00,91.19,91.21,90.94,91.11,30429.0,79.2222,79.2396,79.005,79.1527,30429.0
2021-08-20 10:20:00,91.1,91.3,91.04,91.29,35149.0,79.144,79.3178,79.0919,79.3091,35149.0
2021-08-20 10:30:00,91.27,91.34,91.14,91.23,33414.0,79.2917,79.3525,79.1788,79.257,33414.0
2021-08-20 10:40:00,91.23,91.27,91.14,91.21,25348.0,79.257,79.2917,79.1788,79.2396,25348.0
2021-08-20 10:50:00,91.21,91.28,91.12,91.2,35038.0,79.2396,79.3004,79.1614,79.2309,35038.0
2021-08-20 11:00:00,91.2,91.4,91.19,91.39,36114.0,79.2309,79.4047,79.2222,79.396,36114.0
2021-08-20 11:10:00,91.39,91.4,91.2,91.3,21070.0,79.396,79.4047,79.2309,79.3178,21070.0
2021-08-20 11:20:00,91.3,91.38,91.23,91.27,22767.0,79.3178,79.3873,79.257,79.2917,22767.0
2021-08-20 11:30:00,91.27,91.38,91.22,91.22,17483.0,79.2917,79.3873,79.2483,79.2483,17483.0
2021-08-20 11:40:00,91.23,91.39,91.23,91.36,20247.0,79.257,79.396,79.257,79.3699,20247.0
2021-08-20 11:50:00,91.35,91.4,91.28,91.37,18746.0,79.3612,79.4047,79.3004,79.3786,18746.0
2021-08-20 12:00:00,91.38,91.4,91.28,91.39,24725.0,79.3873,79.4047,79.3004,79.396,24725.0
2021-08-20 12:10:00,91.38,91.42,91.29,91.4,56878.0,79.3873,79.422,79.3091,79.4047,56878.0
2021-08-20 12:20:00,91.4,91.43,91.34,91.42,31374.0,79.4047,79.4307,79.3525,79.422,31374.0
2021-08-20 12:30:00,91.41,91.47,91.35,91.47,30465.0,79.4134,79.4655,79.3612,79.4655,30465.0
2021-08-20 12:40:00,91.47,91.47,91.39,91.44,19709.0,79.4655,79.4655,79.396,79.4394,19709.0
2021-08-20 12:50:00,91.42,91.49,91.39,91.43,18041.0,79.422,79.4829,79.396,79.4307,18041.0
2021-08-20 13:00:00,91.43,91.49,91.4,91.45,16649.0,79.4307,79.4829,79.4047,79.4481,16649.0
2021-08-20 13:10:00,91.45,91.49,91.4,91.48,20241.0,79.4481,79.4829,79.4047,79.4742,20241.0
2021-08-20 13:20:00,91.48,91.49,91.37,91.38,14355.0,79.4742,79.4829,79.3786,79.3873,14355.0
2021-08-20 13:30:00,91.38,91.38,91.32,91.33,23960.0,79.3873,79.3873,79.3352,79.3439,23960.0
2021-08-20 13:40:00,91.33,91.33,91.22,91.22,18267.0,79.3439,79.3439,79.2483,79.2483,18267.0
2021-08-20 13:50:00,91.22,91.25,91.18,91.22,26967.0,79.2483,79.2744,79.2135,79.2483,26967.0
2021-08-20 14:00:00,91.25,91.25,91.16,91.19,19867.0,79.2744,79.2744,79.1962,79.2222,19867.0
2021-08-20 14:10:00,91.19,91.19,91.14,91.19,21427.0,79.2222,79.2222,79.1788,79.2222,21427.0
2021-08-20 14:20:00,91.19,91.2,91.11,91.11,22121.0,79.2222,79.2309,79.1527,79.1527,22121.0
2021-08-20 14:30:00,91.1,91.18,91.1,91.18,20770.0,79.144,79.2135,79.144,79.2135,20770.0
2021-08-20 14:40:00,91.18,91.26,91.17,91.19,22516.0,79.2135,79.283,79.2049,79.2222,22516.0
2021-08-20 14:50:00,91.19,91.27,91.14,91.16,21676.0,79.2222,79.2917,79.1788,79.1962,21676.0
2021-08-20 15:00:00,91.15,91.21,91.11,91.19,32777.0,79.1875,79.2396,79.1527,79.2222,32777.0
2021-08-20 15:10:00,91.2,91.25,91.15,91.2,55896.0,79.2309,79.2744,79.1875,79.2309,55896.0
2021-08-20 15:20:00,91.2,91.35,91.2,91.34,53882.0,79.2309,79.3612,79.2309,79.3525,53882.0
2021-08-20 15:30:00,91.35,91.36,91.21,91.21,72522.0,79.3612,79.3699,79.2396,79.2396,72522.0
2021-08-20 15:40:00,91.22,91.22,91.09,91.1,85797.0,79.2483,79.2483,79.1354,79.144,85797.0
2021-08-20 15:50:00,91.1,91.14,90.96,91.03,385433.0,79.144,79.1788,79.0224,79.0832,385433.0
2021-08-23 09:30:00,91.33,91.36,90.76,91.07,124815.0,79.3439,79.3699,78.8487,79.118,124815.0
2021-08-23 09:40:00,91.04,91.04,90.61,90.61,53020.0,79.0919,79.0919,78.7183,78.7183,53020.0
2021-08-23 09:50:00,90.61,90.63,90.19,90.35,53864.0,78.7183,78.7357,78.3535,78.4925,53864.0
2021-08-23 10:00:00,90.34,90.73,90.33,90.63,45197.0,78.4838,78.8226,78.4751,78.7357,45197.0
2021-08-23 10:10:00,90.64,90.66,90.4,90.49,37082.0,78.7444,78.7618,78.5359,78.6141,37082.0
2021-08-23 10:20:00,90.5,90.51,90.27,90.47,49897.0,78.6228,78.6315,78.423,78.5967,49897.0
2021-08-23 10:30:00,90.42,90.43,90.11,90.11,45383.0,78.5533,78.562,78.284,78.284,45383.0
2021-08-23 10:40:00,90.11,90.28,90.05,90.11,61106.0,78.284,78.4317,78.2318,78.284,61106.0
2021-08-23 10:50:00,90.1,90.16,90.06,90.13,38777.0,78.2753,78.3274,78.2405,78.3013,38777.0
2021-08-23 11:00:00,90.14,90.3,90.13,90.2,78716.0,78.31,78.449,78.3013,78.3622,78716.0
2021-08-23 11:10:00,90.19,90.2,90.08,90.13,36280.0,78.3535,78.3622,78.2579,78.3013,36280.0
2021-08-23 11:20:00,90.13,90.21,90.05,90.14,35003.0,78.3013,78.3708,78.2318,78.31,35003.0
2021-08-23 11:30:00,90.15,90.22,90.1,90.17,105664.0,78.3187,78.3795,78.2753,78.3361,105664.0
2021-08-23 11:40:00,90.17,90.3,90.17,90.27,80628.0,78.3361,78.449,78.3361,78.423,80628.0
2021-08-23 11:50:00,90.22,90.28,90.16,90.17,46007.0,78.3795,78.4317,78.3274,78.3361,46007.0
2021-08-23 12:00:00,90.17,90.2,90.02,90.04,106969.0,78.3361,78.3622,78.2058,78.2232,106969.0
2021-08-23 12:10:00,90.03,90.08,90.01,90.04,97365.0,78.2145,78.2579,78.1971,78.2232,97365.0
2021-08-23 12:20:00,90.04,90.11,90.01,90.04,13007.0,78.2232,78.284,78.1971,78.2232,13007.0
2021-08-23 12:30:00,90.05,90.08,90.02,90.06,14856.0,78.2318,78.2579,78.2058,78.2405,14856.0
2021-08-23 12:40:00,90.05,90.06,89.97,89.99,59360.0,78.2318,78.2405,78.1623,78.1797,59360.0
2021-08-23 12:50:00,89.99,90.0,89.92,89.99,32812.0,78.1797,78.1884,78.1189,78.1797,32812.0
2021-08-23 13:00:00,89.97,90.07,89.89,90.06,18149.0,78.1623,78.2492,78.0928,78.2405,18149.0
2021-08-23 13:10:00,90.06,90.14,90.04,90.06,17647.0,78.2405,78.31,78.2232,78.2405,17647.0
2021-08-23 13:20:00,90.06,90.06,89.91,89.94,21248.0,78.2405,78.2405,78.1102,78.1363,21248.0
2021-08-23 13:30:00,89.95,89.95,89.84,89.91,14934.0,78.145,78.145,78.0494,78.1102,14934.0
2021-08-23 13:40:00,89.92,90.03,89.88,89.96,16686.0,78.1189,78.2145,78.0842,78.1537,16686.0
2021-08-23 13:50:00,89.96,89.98,89.92,89.96,16573.0,78.1537,78.171,78.1189,78.1537,16573.0
2021-08-23 14:00:00,89.96,89.98,89.87,89.87,14896.0,78.1537,78.171,78.0755,78.0755,14896.0
2021-08-23 14:10:00,89.86,89.9,89.81,89.84,18618.0,78.0668,78.1015,78.0233,78.0494,18618.0
2021-08-23 14:20:00,89.87,89.93,89.86,89.91,10856.0,78.0755,78.1276,78.0668,78.1102,10856.0
2021-08-23 14:30:00,89.9,89.9,89.83,89.89,22343.0,78.1015,78.1015,78.0407,78.0928,22343.0
2021-08-23 14:40:00,89.89,90.0,89.87,89.96,25162.0,78.0928,78.1884,78.0755,78.1537,25162.0
2021-08-23 14:50:00,89.96,90.12,89.96,90.12,36540.0,78.1537,78.2927,78.1537,78.2927,36540.0
2021-08-23 15:00:00,90.12,90.25,90.09,90.2,61300.0,78.2927,78.4056,78.2666,78.3622,61300.0
2021-08-23 15:10:00,90.19,90.31,90.15,90.3,59752.0,78.3535,78.4577,78.3187,78.449,59752.0
2021-08-23 15:20:00,90.3,90.31,90.18,90.18,43520.0,78.449,78.4577,78.3448,78.3448,43520.0
2021-08-23 15:30:00,90.19,90.31,90.13,90.17,71030.0,78.3535,78.4577,78.3013,78.3361,71030.0
2021-08-23 15:40:00,90.17,90.27,90.16,90.25,70104.0,78.3361,78.423,78.3274,78.4056,70104.0
2021-08-23 15:50:00,90.26,90.31,90.1,90.12,256633.0,78.4143,78.4577,78.2753,78.2927,256633.0
2021-08-24 09:30:00,90.03,90.03,89.1,89.15,61440.0,78.2145,78.2145,77.4065,77.45,61440.0
2021-08-24 09:40:00,89.15,89.24,88.89,89.05,19435.0,77.45,77.5281,77.2241,77.3631,19435.0
2021-08-24 09:50:00,89.03,89.07,88.7,88.83,32938.0,77.3457,77.3805,77.059,77.172,32938.0
2021-08-24 10:00:00,88.87,89.19,88.87,89.11,27068.0,77.2067,77.4847,77.2067,77.4152,27068.0
2021-08-24 10:10:00,89.14,89.43,89.13,89.34,16256.0,77.4413,77.6932,77.4326,77.615,16256.0
2021-08-24 10:20:00,89.35,89.36,89.2,89.21,11040.0,77.6237,77.6324,77.4934,77.5021,11040.0
2021-08-24 10:30:00,89.21,89.31,89.16,89.23,11803.0,77.5021,77.589,77.4586,77.5195,11803.0
2021-08-24 10:40:00,89.2,89.43,89.2,89.35,16366.0,77.4934,77.6932,77.4934,77.6237,16366.0
2021-08-24 10:50:00,89.36,89.41,89.23,89.26,12323.0,77.6324,77.6758,77.5195,77.5455,12323.0
2021-08-24 11:00:00,89.28,89.32,89.15,89.24,26295.0,77.5629,77.5976,77.45,77.5281,26295.0
2021-08-24 11:10:00,89.23,89.36,89.23,89.33,28819.0,77.5195,77.6324,77.5195,77.6063,28819.0
2021-08-24 11:20:00,89.33,89.55,89.32,89.4,29677.0,77.6063,77.7975,77.5976,77.6671,29677.0
2021-08-24 11:30:00,89.41,89.49,89.35,89.42,26674.0,77.6758,77.7453,77.6237,77.6845,26674.0
2021-08-24 11:40:00,89.43,89.44,89.29,89.36,16986.0,77.6932,77.7019,77.5716,77.6324,16986.0
2021-08-24 11:50:00,89.37,89.45,89.34,89.35,15258.0,77.6411,77.7106,77.615,77.6237,15258.0
2021-08-24 12:00:00,89.36,89.38,89.26,89.31,23584.0,77.6324,77.6498,77.5455,77.589,23584.0
2021-08-24 12:10:00,89.31,89.33,89.24,89.3,20116.0,77.589,77.6063,77.5281,77.5803,20116.0
2021-08-24 12:20:00,89.31,89.36,89.3,89.32,13092.0,77.589,77.6324,77.5803,77.5976,13092.0
2021-08-24 12:30:00,89.31,89.35,89.27,89.34,11782.0,77.589,77.6237,77.5542,77.615,11782.0
2021-08-24 12:40:00,89.34,89.37,89.2,89.22,27564.0,77.615,77.6411,77.4934,77.5108,27564.0
2021-08-24 12:50:00,89.23,89.25,89.16,89.21,13618.0,77.5195,77.5368,77.4586,77.5021,13618.0
2021-08-24 13:00:00,89.2,89.24,89.15,89.22,10428.0,77.4934,77.5281,77.45,77.5108,10428.0
2021-08-24 13:10:00,89.21,89.28,89.18,89.28,15793.0,77.5021,77.5629,77.476,77.5629,15793.0
2021-08-24 13:20:00,89.28,89.28,89.19,89.19,32148.0,77.5629,77.5629,77.4847,77.4847,32148.0
2021-08-24 13:30:00,89.19,89.19,89.11,89.11,17566.0,77.4847,77.4847,77.4152,77.4152,17566.0
2021-08-24 13:40:00,89.12,89.16,89.09,89.13,35366.0,77.4239,77.4586,77.3978,77.4326,35366.0
2021-08-24 13:50:00,89.13,89.18,89.11,89.13,13617.0,77.4326,77.476,77.4152,77.4326,13617.0
2021-08-24 14:00:00,89.13,89.28,89.12,89.25,13703.0,77.4326,77.5629,77.4239,77.5368,13703.0
2021-08-24 14:10:00,89.26,89.3,89.24,89.27,10350.0,77.5455,77.5803,77.5281,77.5542,10350.0
2021-08-24 14:20:00,89.28,89.33,89.23,89.25,15120.0,77.5629,77.6063,77.5195,77.5368,15120.0
2021-08-24 14:30:00,89.26,89.28,89.22,89.27,11382.0,77.5455,77.5629,77.5108,77.5542,11382.0
2021-08-24 14:40:00,89.29,89.36,89.26,89.34,15317.0,77.5716,77.6324,77.5455,77.615,15317.0
2021-08-24 14:50:00,89.34,89.37,89.28,89.3,22332.0,77.615,77.6411,77.5629,77.5803,22332.0
2021-08-24 15:00:00,89.3,89.35,89.22,89.33,17666.0,77.5803,77.6237,77.5108,77.6063,17666.0
2021-08-24 15:10:00,89.32,89.36,89.23,89.23,36453.0,77.5976,77.6324,77.5195,77.5195,36453.0
2021-08-24 15:20:00,89.24,89.32,89.18,89.3,27481.0,77.5281,77.5976,77.476,77.5803,27481.0
2021-08-24 15:30:00,89.3,89.31,89.22,89.24,38657.0,77.5803,77.589,77.5108,77.5281,38657.0
2021-08-24 15:40:00,89.25,89.32,89.21,89.31,77146.0,77.5368,77.5976,77.5021,77.589,77146.0
2021-08-24 15:50:00,89.31,89.35,89.17,89.23,189872.0,77.589,77.6237,77.4673,77.5195,189872.0
2021-08-25 09:30:00,89.23,89.42,88.8,88.86,49508.0,77.5195,77.6845,77.1459,77.198,49508.0
2021-08-25 09:40:00,88.87,88.87,88.6,88.66,14684.0,77.2067,77.2067,76.9721,77.0243,14684.0
2021-08-25 09:50:00,88.66,88.86,88.61,88.86,72855.0,77.0243,77.198,76.9808,77.198,72855.0
2021-08-25 10:00:00,88.88,89.01,88.72,88.91,57081.0,77.2154,77.3283,77.0764,77.2415,57081.0
2021-08-25 10:10:00,88.9,88.98,88.63,88.7,20994.0,77.2328,77.3023,76.9982,77.059,20994.0
2021-08-25 10:20:00,88.69,88.89,88.69,88.79,21021.0,77.0503,77.2241,77.0503,77.1372,21021.0
2021-08-25 10:30:00,88.78,88.86,88.73,88.86,14946.0,77.1285,77.198,77.0851,77.198,14946.0
2021-08-25 10:40:00,88.85,88.89,88.77,88.87,17054.0,77.1893,77.2241,77.1198,77.2067,17054.0
2021-08-25 10:50:00,88.89,88.89,88.68,88.74,13871.0,77.2241,77.2241,77.0416,77.0938,13871.0
2021-08-25 11:00:00,88.76,88.77,88.58,88.7,16224.0,77.1111,77.1198,76.9548,77.059,16224.0
2021-08-25 11:10:00,88.71,88.82,88.68,88.78,21526.0,77.0677,77.1633,77.0416,77.1285,21526.0
2021-08-25 11:20:00,88.8,88.84,88.66,88.69,14270.0,77.1459,77.1806,77.0243,77.0503,14270.0
2021-08-25 11:30:00,88.7,88.75,88.57,88.62,11121.0,77.059,77.1025,76.9461,76.9895,11121.0
2021-08-25 11:40:00,88.6,88.61,88.53,88.59,10364.0,76.9721,76.9808,76.9113,76.9635,10364.0
2021-08-25 11:50:00,88.59,88.77,88.57,88.74,56193.0,76.9635,77.1198,76.9461,77.0938,56193.0
2021-08-25 12:00:00,88.75,88.9,88.75,88.88,39456.0,77.1025,77.2328,77.1025,77.2154,39456.0
2021-08-25 12:10:00,88.88,88.92,88.83,88.85,13596.0,77.2154,77.2501,77.172,77.1893,13596.0
2021-08-25 12:20:00,88.86,89.03,88.82,88.96,394588.0,77.198,77.3457,77.1633,77.2849,394588.0
2021-08-25 12:30:00,88.96,88.96,88.83,88.91,32572.0,77.2849,77.2849,77.172,77.2415,32572.0
2021-08-25 12:40:00,88.89,89.01,88.89,88.97,26518.0,77.2241,77.3283,77.2241,77.2936,26518.0
2021-08-25 12:50:00,88.97,89.02,88.93,88.99,9288.0,77.2936,77.337,77.2588,77.311,9288.0
2021-08-25 13:00:00,88.99,89.13,88.99,89.11,92603.0,77.311,77.4326,77.311,77.4152,92603.0
2021-08-25 13:10:00,89.11,89.15,89.1,89.12,9401.0,77.4152,77.45,77.4065,77.4239,9401.0
2021-08-25 13:20:00,89.13,89.14,89.09,89.14,9599.0,77.4326,77.4413,77.3978,77.4413,9599.0
2021-08-25 13:30:00,89.13,89.16,89.09,89.13,41259.0,77.4326,77.4586,77.3978,77.4326,41259.0
2021-08-25 13:40:00,89.13,89.19,89.1,89.19,17512.0,77.4326,77.4847,77.4065,77.4847,17512.0
2021-08-25 13:50:00,89.2,89.2,89.07,89.09,13704.0,77.4934,77.4934,77.3805,77.3978,13704.0
2021-08-25 14:00:00,89.09,89.33,89.09,89.26,83528.0,77.3978,77.6063,77.3978,77.5455,83528.0
2021-08-25 14:10:00,89.27,89.48,89.26,89.48,21169.0,77.5542,77.7367,77.5455,77.7367,21169.0
2021-08-25 14:20:00,89.47,89.52,89.46,89.52,18590.0,77.728,77.7714,77.7193,77.7714,18590.0
2021-08-25 14:30:00,89.51,89.52,89.32,89.37,126472.0,77.7627,77.7714,77.5976,77.6411,126472.0
2021-08-25 14:40:00,89.38,89.41,89.29,89.31,29932.0,77.6498,77.6758,77.5716,77.589,29932.0
2021-08-25 14:50:00,89.31,89.39,89.3,89.36,16382.0,77.589,77.6585,77.5803,77.6324,16382.0
2021-08-25 15:00:00,89.36,89.48,89.32,89.39,58712.0,77.6324,77.7367,77.5976,77.6585,58712.0
2021-08-25 15:10:00,89.39,89.42,89.33,89.41,48556.0,77.6585,77.6845,77.6063,77.6758,48556.0
2021-08-25 15:20:00,89.4,89.42,89.32,89.37,94462.0,77.6671,77.6845,77.5976,77.6411,94462.0
2021-08-25 15:30:00,89.38,89.58,89.35,89.57,33314.0,77.6498,77.8235,77.6237,77.8148,33314.0
2021-08-25 15:40:00,89.57,89.6,89.44,89.46,42607.0,77.8148,77.8409,77.7019,77.7193,42607.0
2021-08-25 15:50:00,89.47,89.47,89.28,89.34,150624.0,77.728,77.728,77.5629,77.615,150624.0
2021-08-26 09:30:00,89.28,89.33,88.96,89.03,59889.0,77.5629,77.6063,77.2849,77.3457,59889.0
2021-08-26 09:40:00,88.95,89.1,88.9,88.99,11535.0,77.2762,77.4065,77.2328,77.311,11535.0
2021-08-26 09:50:00,89.0,89.04,88.77,88.78,14189.0,77.3196,77.3544,77.1198,77.1285,14189.0
2021-08-26 10:00:00,88.76,88.91,88.72,88.79,25116.0,77.1111,77.2415,77.0764,77.1372,25116.0
2021-08-26 10:10:00,88.8,88.97,88.78,88.88,11115.0,77.1459,77.2936,77.1285,77.2154,11115.0
2021-08-26 10:20:00,88.89,88.99,88.78,88.9,56698.0,77.2241,77.311,77.1285,77.2328,56698.0
2021-08-26 10:30:00,88.9,89.03,88.83,89.02,39925.0,77.2328,77.3457,77.172,77.337,39925.0
2021-08-26 10:40:00,88.99,89.14,88.98,89.06,71816.0,77.311,77.4413,77.3023,77.3718,71816.0
2021-08-26 10:50:00,89.08,89.12,88.98,89.07,83060.0,77.3891,77.4239,77.3023,77.3805,83060.0
2021-08-26 11:00:00,89.09,89.34,89.08,89.34,33950.0,77.3978,77.615,77.3891,77.615,33950.0
2021-08-26 11:10:00,89.32,89.36,89.2,89.25,21524.0,77.5976,77.6324,77.4934,77.5368,21524.0
2021-08-26 11:20:00,89.26,89.29,89.15,89.16,15199.0,77.5455,77.5716,77.45,77.4586,15199.0
2021-08-26 11:30:00,89.14,89.18,89.1,89.15,34483.0,77.4413,77.476,77.4065,77.45,34483.0
2021-08-26 11:40:00,89.14,89.17,89.04,89.13,15565.0,77.4413,77.4673,77.3544,77.4326,15565.0
2021-08-26 11:50:00,89.13,89.21,89.12,89.15,22937.0,77.4326,77.5021,77.4239,77.45,22937.0
2021-08-26 12:00:00,89.16,89.19,89.09,89.1,12555.0,77.4586,77.4847,77.3978,77.4065,12555.0
2021-08-26 12:10:00,89.11,89.17,89.09,89.17,17323.0,77.4152,77.4673,77.3978,77.4673,17323.0
2021-08-26 12:20:00,89.15,89.15,88.99,88.99,7445.0,77.45,77.45,77.311,77.311,7445.0
2021-08-26 12:30:00,89.0,89.04,88.95,89.01,9698.0,77.3196,77.3544,77.2762,77.3283,9698.0
2021-08-26 12:40:00,89.0,89.01,88.95,89.0,15895.0,77.3196,77.3283,77.2762,77.3196,15895.0
2021-08-26 12:50:00,89.0,89.08,88.97,89.07,9858.0,77.3196,77.3891,77.2936,77.3805,9858.0
2021-08-26 13:00:00,89.08,89.13,89.02,89.06,16250.0,77.3891,77.4326,77.337,77.3718,16250.0
2021-08-26 13:10:00,89.06,89.1,88.99,89.06,10919.0,77.3718,77.4065,77.311,77.3718,10919.0
2021-08-26 13:20:00,89.04,89.08,89.02,89.05,14198.0,77.3544,77.3891,77.337,77.3631,14198.0
2021-08-26 13:30:00,89.09,89.24,89.08,89.24,21577.0,77.3978,77.5281,77.3891,77.5281,21577.0
2021-08-26 13:40:00,89.23,89.25,89.15,89.16,15285.0,77.5195,77.5368,77.45,77.4586,15285.0
2021-08-26 13:50:00,89.17,89.17,89.09,89.1,9867.0,77.4673,77.4673,77.3978,77.4065,9867.0
2021-08-26 14:00:00,89.07,89.1,89.0,89.02,30100.0,77.3805,77.4065,77.3196,77.337,30100.0
2021-08-26 14:10:00,89.02,89.11,89.01,89.06,11488.0,77.337,77.4152,77.3283,77.3718,11488.0
2021-08-26 14:20:00,89.07,89.14,89.06,89.1,12646.0,77.3805,77.4413,77.3718,77.4065,12646.0
2021-08-26 14:30:00,89.1,89.24,89.09,89.22,15071.0,77.4065,77.5281,77.3978,77.5108,15071.0
2021-08-26 14:40:00,89.23,89.35,89.23,89.3,25485.0,77.5195,77.6237,77.5195,77.5803,25485.0
2021-08-26 14:50:00,89.3,89.36,89.29,89.35,12517.0,77.5803,77.6324,77.5716,77.6237,12517.0
2021-08-26 15:00:00,89.34,89.41,89.3,89.36,24677.0,77.615,77.6758,77.5803,77.6324,24677.0
2021-08-26 15:10:00,89.36,89.38,89.28,89.31,19786.0,77.6324,77.6498,77.5629,77.589,19786.0
2021-08-26 15:20:00,89.3,89.31,89.23,89.23,9285.0,77.5803,77.589,77.5195,77.5195,9285.0
2021-08-26 15:30:00,89.22,89.32,89.17,89.32,24472.0,77.5108,77.5976,77.4673,77.5976,24472.0
2021-08-26 15:40:00,89.34,89.38,89.23,89.28,34252.0,77.615,77.6498,77.5195,77.5629,34252.0
2021-08-26 15:50:00,89.28,89.39,89.22,89.26,124168.0,77.5629,77.6585,77.5108,77.5455,124168.0
2021-08-27 09:30:00,89.32,89.78,89.1,89.13,47804.0,77.5976,77.9973,77.4065,77.4326,47804.0
2021-08-27 09:40:00,89.16,89.48,89.16,89.48,20407.0,77.4586,77.7367,77.4586,77.7367,20407.0
2021-08-27 09:50:00,89.47,89.52,89.29,89.29,11908.0,77.728,77.7714,77.5716,77.5716,11908.0
2021-08-27 10:00:00,89.29,89.44,89.17,89.33,31474.0,77.5716,77.7019,77.4673,77.6063,31474.0
2021-08-27 10:10:00,89.32,89.56,89.3,89.46,32712.0,77.5976,77.8062,77.5803,77.7193,32712.0
2021-08-27 10:20:00,89.45,89.53,89.35,89.47,84337.0,77.7106,77.7801,77.6237,77.728,84337.0
2021-08-27 10:30:00,89.48,89.59,89.44,89.44,11092.0,77.7367,77.8322,77.7019,77.7019,11092.0
2021-08-27 10:40:00,89.45,89.53,89.37,89.51,51903.0,77.7106,77.7801,77.6411,77.7627,51903.0
2021-08-27 10:50:00,89.52,89.58,89.39,89.44,137530.0,77.7714,77.8235,77.6585,77.7019,137530.0
2021-08-27 11:00:00,89.45,89.66,89.45,89.54,19482.0,77.7106,77.893,77.7106,77.7888,19482.0
2021-08-27 11:10:00,89.52,89.7,89.5,89.58,16444.0,77.7714,77.9278,77.754,77.8235,16444.0
2021-08-27 11:20:00,89.56,89.63,89.55,89.56,10473.0,77.8062,77.867,77.7975,77.8062,10473.0
2021-08-27 11:30:00,89.59,89.63,89.53,89.63,16033.0,77.8322,77.867,77.7801,77.867,16033.0
2021-08-27 11:40:00,89.61,89.69,89.61,89.64,9069.0,77.8496,77.9191,77.8496,77.8757,9069.0
2021-08-27 11:50:00,89.62,89.63,89.56,89.57,5968.0,77.8583,77.867,77.8062,77.8148,5968.0
2021-08-27 12:00:00,89.56,89.6,89.52,89.6,6966.0,77.8062,77.8409,77.7714,77.8409,6966.0
2021-08-27 12:10:00,89.62,89.68,89.61,89.66,9757.0,77.8583,77.9104,77.8496,77.893,9757.0
2021-08-27 12:20:00,89.67,89.76,89.65,89.75,12057.0,77.9017,77.9799,77.8843,77.9712,12057.0
2021-08-27 12:30:00,89.76,89.8,89.7,89.7,8682.0,77.9799,78.0147,77.9278,77.9278,8682.0
2021-08-27 12:40:00,89.65,89.65,89.57,89.59,7555.0,77.8843,77.8843,77.8148,77.8322,7555.0
2021-08-27 12:50:00,89.58,89.61,89.54,89.56,8046.0,77.8235,77.8496,77.7888,77.8062,8046.0
2021-08-27 13:00:00,89.56,89.57,89.44,89.44,16895.0,77.8062,77.8148,77.7019,77.7019,16895.0
2021-08-27 13:10:00,89.43,89.44,89.38,89.38,7665.0,77.6932,77.7019,77.6498,77.6498,7665.0
2021-08-27 13:20:00,89.37,89.37,89.3,89.33,7635.0,77.6411,77.6411,77.5803,77.6063,7635.0
2021-08-27 13:30:00,89.34,89.37,89.25,89.32,8357.0,77.615,77.6411,77.5368,77.5976,8357.0
2021-08-27 13:40:00,89.32,89.32,89.23,89.25,8890.0,77.5976,77.5976,77.5195,77.5368,8890.0
2021-08-27 13:50:00,89.23,89.25,89.14,89.18,10203.0,77.5195,77.5368,77.4413,77.476,10203.0
2021-08-27 14:00:00,89.17,89.28,89.15,89.28,8302.0,77.4673,77.5629,77.45,77.5629,8302.0
2021-08-27 14:10:00,89.3,89.35,89.29,89.32,6184.0,77.5803,77.6237,77.5716,77.5976,6184.0
2021-08-27 14:20:00,89.32,89.35,89.3,89.31,4313.0,77.5976,77.6237,77.5803,77.589,4313.0
2021-08-27 14:30:00,89.31,89.38,89.31,89.38,9593.0,77.589,77.6498,77.589,77.6498,9593.0
2021-08-27 14:40:00,89.35,89.35,89.28,89.31,4785.0,77.6237,77.6237,77.5629,77.589,4785.0
2021-08-27 14:50:00,89.31,89.32,89.27,89.28,3697.0,77.589,77.5976,77.5542,77.5629,3697.0
2021-08-27 15:00:00,89.27,89.36,89.27,89.31,17276.0,77.5542,77.6324,77.5542,77.589,17276.0
2021-08-27 15:10:00,89.32,89.42,89.32,89.4,6389.0,77.5976,77.6845,77.5976,77.6671,6389.0
2021-08-27 15:20:00,89.41,89.45,89.36,89.36,11539.0,77.6758,77.7106,77.6324,77.6324,11539.0
2021-08-27 15:30:00,89.36,89.48,89.31,89.47,14080.0,77.6324,77.7367,77.589,77.728,14080.0
2021-08-27 15:40:00,89.47,89.56,89.44,89.53,33406.0,77.728,77.8062,77.7019,77.7801,33406.0
2021-08-27 15:50:00,89.53,89.54,89.22,89.3,112807.0,77.7801,77.7888,77.5108,77.5803,112807.0
2021-08-30 09:30:00,89.21,89.33,89.01,89.3,48465.0,77.5021,77.6063,77.3283,77.5803,48465.0
2021-08-30 09:40:00,89.34,89.48,89.23,89.46,10787.0,77.615,77.7367,77.5195,77.7193,10787.0
2021-08-30 09:50:00,89.47,89.64,89.45,89.53,16538.0,77.728,77.8757,77.7106,77.7801,16538.0
2021-08-30 10:00:00,89.5,89.68,89.5,89.62,14992.0,77.754,77.9104,77.754,77.8583,14992.0
2021-08-30 10:10:00,89.59,89.75,89.57,89.66,13902.0,77.8322,77.9712,77.8148,77.893,13902.0
2021-08-30 10:20:00,89.66,89.68,89.53,89.54,13749.0,77.893,77.9104,77.7801,77.7888,13749.0
2021-08-30 10:30:00,89.54,89.64,89.53,89.63,16550.0,77.7888,77.8757,77.7801,77.867,16550.0
2021-08-30 10:40:00,89.61,89.69,89.57,89.62,30863.0,77.8496,77.9191,77.8148,77.8583,30863.0
2021-08-30 10:50:00,89.63,89.72,89.51,89.58,238439.0,77.867,77.9452,77.7627,77.8235,238439.0
2021-08-30 11:00:00,89.6,89.86,89.59,89.84,24403.0,77.8409,78.0668,77.8322,78.0494,24403.0
2021-08-30 11:10:00,89.8,89.96,89.71,89.94,8055.0,78.0147,78.1537,77.9365,78.1363,8055.0
2021-08-30 11:20:00,89.92,89.93,89.83,89.87,8311.0,78.1189,78.1276,78.0407,78.0755,8311.0
2021-08-30 11:30:00,89.86,89.94,89.83,89.84,9723.0,78.0668,78.1363,78.0407,78.0494,9723.0
2021-08-30 11:40:00,89.83,89.87,89.72,89.78,82446.0,78.0407,78.0755,77.9452,77.9973,82446.0
2021-08-30 11:50:00,89.75,89.78,89.66,89.7,218996.0,77.9712,77.9973,77.893,77.9278,218996.0
2021-08-30 12:00:00,89.7,89.75,89.61,89.67,47910.0,77.9278,77.9712,77.8496,77.9017,47910.0
2021-08-30 12:10:00,89.67,89.75,89.64,89.68,6699.0,77.9017,77.9712,77.8757,77.9104,6699.0
2021-08-30 12:20:00,89.66,89.66,89.5,89.61,7215.0,77.893,77.893,77.754,77.8496,7215.0
2021-08-30 12:30:00,89.6,89.67,89.58,89.63,9233.0,77.8409,77.9017,77.8235,77.867,9233.0
2021-08-30 12:40:00,89.63,89.73,89.63,89.68,10945.0,77.867,77.9538,77.867,77.9104,10945.0
2021-08-30 12:50:00,89.68,89.69,89.6,89.65,12399.0,77.9104,77.9191,77.8409,77.8843,12399.0
2021-08-30 13:00:00,89.64,89.7,89.62,89.62,11769.0,77.8757,77.9278,77.8583,77.8583,11769.0
2021-08-30 13:10:00,89.61,89.66,89.6,89.6,7041.0,77.8496,77.893,77.8409,77.8409,7041.0
2021-08-30 13:20:00,89.59,89.68,89.58,89.64,5727.0,77.8322,77.9104,77.8235,77.8757,5727.0
2021-08-30 13:30:00,89.64,89.66,89.6,89.66,8669.0,77.8757,77.893,77.8409,77.893,8669.0
2021-08-30 13:40:00,89.66,89.75,89.65,89.71,13171.0,77.893,77.9712,77.8843,77.9365,13171.0
2021-08-30 13:50:00,89.71,89.75,89.7,89.72,10374.0,77.9365,77.9712,77.9278,77.9452,10374.0
2021-08-30 14:00:00,89.71,89.76,89.69,89.71,12899.0,77.9365,77.9799,77.9191,77.9365,12899.0
2021-08-30 14:10:00,89.71,89.77,89.68,89.68,7947.0,77.9365,77.9886,77.9104,77.9104,7947.0
2021-08-30 14:20:00,89.67,89.73,89.64,89.71,6660.0,77.9017,77.9538,77.8757,77.9365,6660.0
2021-08-30 14:30:00,89.71,89.73,89.68,89.71,7946.0,77.9365,77.9538,77.9104,77.9365,7946.0
2021-08-30 14:40:00,89.72,89.73,89.66,89.67,4814.0,77.9452,77.9538,77.893,77.9017,4814.0
2021-08-30 14:50:00,89.65,89.71,89.64,89.69,7219.0,77.8843,77.9365,77.8757,77.9191,7219.0
2021-08-30 15:00:00,89.69,89.75,89.68,89.71,10234.0,77.9191,77.9712,77.9104,77.9365,10234.0
2021-08-30 15:10:00,89.7,89.8,89.7,89.74,21217.0,77.9278,78.0147,77.9278,77.9625,21217.0
2021-08-30 15:20:00,89.75,89.81,89.71,89.74,13126.0,77.9712,78.0233,77.9365,77.9625,13126.0
2021-08-30 15:30:00,89.74,89.81,89.67,89.75,26270.0,77.9625,78.0233,77.9017,77.9712,26270.0
2021-08-30 15:40:00,89.75,89.77,89.64,89.7,29156.0,77.9712,77.9886,77.8757,77.9278,29156.0
2021-08-30 15:50:00,89.7,89.71,89.57,89.63,128235.0,77.9278,77.9365,77.8148,77.867,128235.0
2021-08-31 09:30:00,89.63,89.75,89.36,89.7,57826.0,77.867,77.9712,77.6324,77.9278,57826.0
2021-08-31 09:40:00,89.67,89.99,89.64,89.9,17148.0,77.9017,78.1797,77.8757,78.1015,17148.0
2021-08-31 09:50:00,89.91,90.01,89.83,89.97,15208.0,78.1102,78.1971,78.0407,78.1623,15208.0
2021-08-31 10:00:00,89.97,90.03,89.8,89.89,16432.0,78.1623,78.2145,78.0147,78.0928,16432.0
2021-08-31 10:10:00,89.9,90.1,89.89,90.0,19810.0,78.1015,78.2753,78.0928,78.1884,19810.0
2021-08-31 10:20:00,90.0,90.04,89.89,89.94,15828.0,78.1884,78.2232,78.0928,78.1363,15828.0
2021-08-31 10:30:00,89.95,90.03,89.9,89.92,12024.0,78.145,78.2145,78.1015,78.1189,12024.0
2021-08-31 10:40:00,89.9,89.95,89.8,89.81,24331.0,78.1015,78.145,78.0147,78.0233,24331.0
2021-08-31 10:50:00,89.81,90.01,89.8,90.0,23152.0,78.0233,78.1971,78.0147,78.1884,23152.0
2021-08-31 11:00:00,90.0,90.03,89.78,89.78,26614.0,78.1884,78.2145,77.9973,77.9973,26614.0
2021-08-31 11:10:00,89.78,89.84,89.73,89.77,20562.0,77.9973,78.0494,77.9538,77.9886,20562.0
2021-08-31 11:20:00,89.74,89.76,89.64,89.73,21395.0,77.9625,77.9799,77.8757,77.9538,21395.0
2021-08-31 11:30:00,89.73,89.85,89.69,89.83,17223.0,77.9538,78.0581,77.9191,78.0407,17223.0
2021-08-31 11:40:00,89.84,89.88,89.71,89.73,15257.0,78.0494,78.0842,77.9365,77.9538,15257.0
2021-08-31 11:50:00,89.72,89.76,89.69,89.69,10597.0,77.9452,77.9799,77.9191,77.9191,10597.0
2021-08-31 12:00:00,89.69,89.73,89.67,89.7,9245.0,77.9191,77.9538,77.9017,77.9278,9245.0
2021-08-31 12:10:00,89.72,89.76,89.64,89.76,10840.0,77.9452,77.9799,77.8757,77.9799,10840.0
2021-08-31 12:20:00,89.75,89.78,89.62,89.62,7648.0,77.9712,77.9973,77.8583,77.8583,7648.0
2021-08-31 12:30:00,89.61,89.64,89.54,89.56,15635.0,77.8496,77.8757,77.7888,77.8062,15635.0
2021-08-31 12:40:00,89.58,89.59,89.53,89.55,6452.0,77.8235,77.8322,77.7801,77.7975,6452.0
2021-08-31 12:50:00,89.55,89.6,89.49,89.5,14349.0,77.7975,77.8409,77.7453,77.754,14349.0
2021-08-31 13:00:00,89.47,89.58,89.46,89.56,9388.0,77.728,77.8235,77.7193,77.8062,9388.0
2021-08-31 13:10:00,89.55,89.59,89.49,89.57,8660.0,77.7975,77.8322,77.7453,77.8148,8660.0
2021-08-31 13:20:00,89.56,89.59,89.48,89.48,9122.0,77.8062,77.8322,77.7367,77.7367,9122.0
2021-08-31 13:30:00,89.49,89.49,89.39,89.44,17165.0,77.7453,77.7453,77.6585,77.7019,17165.0
2021-08-31 13:40:00,89.48,89.53,89.46,89.47,11092.0,77.7367,77.7801,77.7193,77.728,11092.0
2021-08-31 13:50:00,89.48,89.5,89.35,89.38,26718.0,77.7367,77.754,77.6237,77.6498,26718.0
2021-08-31 14:00:00,89.38,89.41,89.28,89.3,12634.0,77.6498,77.6758,77.5629,77.5803,12634.0
2021-08-31 14:10:00,89.3,89.41,89.29,89.38,14595.0,77.5803,77.6758,77.5716,77.6498,14595.0
2021-08-31 14:20:00,89.4,89.44,89.35,89.36,13631.0,77.6671,77.7019,77.6237,77.6324,13631.0
2021-08-31 14:30:00,89.38,89.42,89.35,89.4,12193.0,77.6498,77.6845,77.6237,77.6671,12193.0
2021-08-31 14:40:00,89.4,89.4,89.23,89.23,23872.0,77.6671,77.6671,77.5195,77.5195,23872.0
2021-08-31 14:50:00,89.26,89.42,89.26,89.42,8295.0,77.5455,77.6845,77.5455,77.6845,8295.0
2021-08-31 15:00:00,89.42,89.53,89.42,89.53,14862.0,77.6845,77.7801,77.6845,77.7801,14862.0
2021-08-31 15:10:00,89.53,89.55,89.47,89.48,17374.0,77.7801,77.7975,77.728,77.7367,17374.0
2021-08-31 15:20:00,89.47,89.56,89.43,89.48,30201.0,77.728,77.8062,77.6932,77.7367,30201.0
2021-08-31 15:30:00,89.49,89.7,89.45,89.63,27192.0,77.7453,77.9278,77.7106,77.867,27192.0
2021-08-31 15:40:00,89.61,89.69,89.56,89.62,39315.0,77.8496,77.9191,77.8062,77.8583,39315.0
2021-08-31 15:50:00,89.62,89.75,89.56,89.57,220670.0,77.8583,77.9712,77.8062,77.8148,220670.0
2021-09-01 09:30:00,90.0,90.1,89.52,89.71,64224.0,78.1884,78.2753,77.7714,77.9365,64224.0
2021-09-01 09:40:00,89.7,89.84,89.63,89.73,16509.0,77.9278,78.0494,77.867,77.9538,16509.0
2021-09-01 09:50:00,89.74,90.02,89.73,89.98,11355.0,77.9625,78.2058,77.9538,78.171,11355.0
2021-09-01 10:00:00,90.0,90.42,89.92,90.41,23162.0,78.1884,78.5533,78.1189,78.5446,23162.0
2021-09-01 10:10:00,90.4,90.54,90.36,90.4,30760.0,78.5359,78.6575,78.5012,78.5359,30760.0
2021-09-01 10:20:00,90.41,90.52,90.34,90.48,22284.0,78.5446,78.6402,78.4838,78.6054,22284.0
2021-09-01 10:30:00,90.45,90.53,90.31,90.44,30437.0,78.5793,78.6488,78.4577,78.5707,30437.0
2021-09-01 10:40:00,90.43,90.53,90.35,90.38,18510.0,78.562,78.6488,78.4925,78.5185,18510.0
2021-09-01 10:50:00,90.39,90.46,90.33,90.39,25692.0,78.5272,78.588,78.4751,78.5272,25692.0
2021-09-01 11:00:00,90.38,90.43,90.28,90.28,16998.0,78.5185,78.562,78.4317,78.4317,16998.0
2021-09-01 11:10:00,90.3,90.31,90.07,90.11,25907.0,78.449,78.4577,78.2492,78.284,25907.0
2021-09-01 11:20:00,90.09,90.2,90.03,90.17,29635.0,78.2666,78.3622,78.2145,78.3361,29635.0
2021-09-01 11:30:00,90.15,90.29,90.09,90.26,31927.0,78.3187,78.4403,78.2666,78.4143,31927.0
2021-09-01 11:40:00,90.25,90.31,90.24,90.29,18035.0,78.4056,78.4577,78.3969,78.4403,18035.0
2021-09-01 11:50:00,90.27,90.3,90.25,90.28,9095.0,78.423,78.449,78.4056,78.4317,9095.0
2021-09-01 12:00:00,90.3,90.34,90.26,90.31,17284.0,78.449,78.4838,78.4143,78.4577,17284.0
2021-09-01 12:10:00,90.31,90.37,90.26,90.36,6703.0,78.4577,78.5098,78.4143,78.5012,6703.0
2021-09-01 12:20:00,90.35,90.38,90.26,90.36,21063.0,78.4925,78.5185,78.4143,78.5012,21063.0
2021-09-01 12:30:00,90.36,90.41,90.32,90.41,15084.0,78.5012,78.5446,78.4664,78.5446,15084.0
2021-09-01 12:40:00,90.41,90.48,90.37,90.45,16740.0,78.5446,78.6054,78.5098,78.5793,16740.0
2021-09-01 12:50:00,90.45,90.55,90.44,90.54,15120.0,78.5793,78.6662,78.5707,78.6575,15120.0
2021-09-01 13:00:00,90.54,90.62,90.52,90.62,11412.0,78.6575,78.727,78.6402,78.727,11412.0
2021-09-01 13:10:00,90.62,90.67,90.56,90.64,12816.0,78.727,78.7705,78.6749,78.7444,12816.0
2021-09-01 13:20:00,90.65,90.71,90.63,90.7,15441.0,78.7531,78.8052,78.7357,78.7965,15441.0
2021-09-01 13:30:00,90.71,90.72,90.66,90.69,14889.0,78.8052,78.8139,78.7618,78.7878,14889.0
2021-09-01 13:40:00,90.69,90.76,90.63,90.76,17812.0,78.7878,78.8487,78.7357,78.8487,17812.0
2021-09-01 13:50:00,90.75,90.82,90.74,90.76,19450.0,78.84,78.9008,78.8313,78.8487,19450.0
2021-09-01 14:00:00,90.74,90.78,90.69,90.71,17891.0,78.8313,78.866,78.7878,78.8052,17891.0
2021-09-01 14:10:00,90.7,90.75,90.67,90.71,12824.0,78.7965,78.84,78.7705,78.8052,12824.0
2021-09-01 14:20:00,90.7,90.78,90.67,90.67,20671.0,78.7965,78.866,78.7705,78.7705,20671.0
2021-09-01 14:30:00,90.68,90.74,90.62,90.67,16106.0,78.7792,78.8313,78.727,78.7705,16106.0
2021-09-01 14:40:00,90.67,90.72,90.58,90.69,30904.0,78.7705,78.8139,78.6923,78.7878,30904.0
2021-09-01 14:50:00,90.69,90.69,90.59,90.59,11208.0,78.7878,78.7878,78.701,78.701,11208.0
2021-09-01 15:00:00,90.58,90.64,90.52,90.58,34414.0,78.6923,78.7444,78.6402,78.6923,34414.0
2021-09-01 15:10:00,90.58,90.61,90.45,90.55,17995.0,78.6923,78.7183,78.5793,78.6662,17995.0
2021-09-01 15:20:00,90.56,90.63,90.56,90.61,21044.0,78.6749,78.7357,78.6749,78.7183,21044.0
2021-09-01 15:30:00,90.58,90.6,90.53,90.55,28542.0,78.6923,78.7097,78.6488,78.6662,28542.0
2021-09-01 15:40:00,90.53,90.53,90.37,90.39,50684.0,78.6488,78.6488,78.5098,78.5272,50684.0
2021-09-01 15:50:00,90.4,90.6,90.39,90.5,175355.0,78.5359,78.7097,78.5272,78.6228,175355.0
2021-09-02 09:30:00,90.46,90.82,90.3,90.76,52851.0,78.588,78.9008,78.449,78.8487,52851.0
2021-09-02 09:40:00,90.75,90.98,90.73,90.94,11896.0,78.84,79.0398,78.8226,79.005,11896.0
2021-09-02 09:50:00,90.99,91.0,90.59,90.62,14299.0,79.0485,79.0572,78.701,78.727,14299.0
2021-09-02 10:00:00,90.63,90.64,90.41,90.59,9467.0,78.7357,78.7444,78.5446,78.701,9467.0
2021-09-02 10:10:00,90.61,90.71,90.54,90.6,16839.0,78.7183,78.8052,78.6575,78.7097,16839.0
2021-09-02 10:20:00,90.64,90.74,90.61,90.74,8295.0,78.7444,78.8313,78.7183,78.8313,8295.0
2021-09-02 10:30:00,90.72,90.74,90.42,90.44,12207.0,78.8139,78.8313,78.5533,78.5707,12207.0
2021-09-02 10:40:00,90.4,90.5,90.39,90.4,26957.0,78.5359,78.6228,78.5272,78.5359,26957.0
2021-09-02 10:50:00,90.38,90.57,90.37,90.56,19177.0,78.5185,78.6836,78.5098,78.6749,19177.0
2021-09-02 11:00:00,90.56,90.59,90.43,90.48,15235.0,78.6749,78.701,78.562,78.6054,15235.0
2021-09-02 11:10:00,90.5,90.57,90.47,90.57,18506.0,78.6228,78.6836,78.5967,78.6836,18506.0
2021-09-02 11:20:00,90.56,90.7,90.49,90.7,48008.0,78.6749,78.7965,78.6141,78.7965,48008.0
2021-09-02 11:30:00,90.69,90.79,90.63,90.78,31114.0,78.7878,78.8747,78.7357,78.866,31114.0
2021-09-02 11:40:00,90.75,90.75,90.63,90.68,14192.0,78.84,78.84,78.7357,78.7792,14192.0
2021-09-02 11:50:00,90.68,90.7,90.61,90.61,8866.0,78.7792,78.7965,78.7183,78.7183,8866.0
2021-09-02 12:00:00,90.63,90.69,90.6,90.68,10405.0,78.7357,78.7878,78.7097,78.7792,10405.0
2021-09-02 12:10:00,90.67,90.78,90.65,90.78,12972.0,78.7705,78.866,78.7531,78.866,12972.0
2021-09-02 12:20:00,90.77,90.79,90.69,90.72,14466.0,78.8574,78.8747,78.7878,78.8139,14466.0
2021-09-02 12:30:00,90.7,90.77,90.7,90.74,14305.0,78.7965,78.8574,78.7965,78.8313,14305.0
2021-09-02 12:40:00,90.72,90.8,90.72,90.78,10550.0,78.8139,78.8834,78.8139,78.866,10550.0
2021-09-02 12:50:00,90.78,90.85,90.76,90.81,11545.0,78.866,78.9269,78.8487,78.8921,11545.0
2021-09-02 13:00:00,90.81,90.85,90.75,90.78,10263.0,78.8921,78.9269,78.84,78.866,10263.0
2021-09-02 13:10:00,90.79,90.84,90.77,90.83,10842.0,78.8747,78.9182,78.8574,78.9095,10842.0
2021-09-02 13:20:00,90.81,90.84,90.77,90.82,9125.0,78.8921,78.9182,78.8574,78.9008,9125.0
2021-09-02 13:30:00,90.81,90.81,90.74,90.75,12634.0,78.8921,78.8921,78.8313,78.84,12634.0
2021-09-02 13:40:00,90.76,90.85,90.75,90.85,18024.0,78.8487,78.9269,78.84,78.9269,18024.0
2021-09-02 13:50:00,90.84,90.87,90.68,90.69,9525.0,78.9182,78.9442,78.7792,78.7878,9525.0
2021-09-02 14:00:00,90.69,90.79,90.68,90.77,22336.0,78.7878,78.8747,78.7792,78.8574,22336.0
2021-09-02 14:10:00,90.75,90.86,90.75,90.81,14988.0,78.84,78.9355,78.84,78.8921,14988.0
2021-09-02 14:20:00,90.81,90.81,90.72,90.78,18849.0,78.8921,78.8921,78.8139,78.866,18849.0
2021-09-02 14:30:00,90.78,90.8,90.66,90.71,12832.0,78.866,78.8834,78.7618,78.8052,12832.0
2021-09-02 14:40:00,90.7,90.7,90.65,90.68,8297.0,78.7965,78.7965,78.7531,78.7792,8297.0
2021-09-02 14:50:00,90.68,90.75,90.67,90.73,17551.0,78.7792,78.84,78.7705,78.8226,17551.0
2021-09-02 15:00:00,90.74,90.74,90.67,90.68,12043.0,78.8313,78.8313,78.7705,78.7792,12043.0
2021-09-02 15:10:00,90.69,90.71,90.64,90.66,20048.0,78.7878,78.8052,78.7444,78.7618,20048.0
2021-09-02 15:20:00,90.66,90.78,90.65,90.7,18521.0,78.7618,78.866,78.7531,78.7965,18521.0
2021-09-02 15:30:00,90.7,90.76,90.66,90.72,28764.0,78.7965,78.8487,78.7618,78.8139,28764.0
2021-09-02 15:40:00,90.73,90.79,90.7,90.77,34232.0,78.8226,78.8747,78.7965,78.8574,34232.0
2021-09-02 15:50:00,90.79,90.95,90.79,90.93,145287.0,78.8747,79.0137,78.8747,78.9964,145287.0
2021-09-03 09:30:00,90.65,91.0,90.39,90.95,60830.0,78.7531,79.0572,78.5272,79.0137,60830.0
2021-09-03 09:40:00,90.93,90.94,90.38,90.41,21016.0,78.9964,79.005,78.5185,78.5446,21016.0
2021-09-03 09:50:00,90.41,90.51,90.27,90.5,19236.0,78.5446,78.6315,78.423,78.6228,19236.0
2021-09-03 10:00:00,90.52,90.84,90.51,90.81,30340.0,78.6402,78.9182,78.6315,78.8921,30340.0
2021-09-03 10:10:00,90.81,90.81,90.59,90.59,11161.0,78.8921,78.8921,78.701,78.701,11161.0
2021-09-03 10:20:00,90.59,90.7,90.56,90.65,12194.0,78.701,78.7965,78.6749,78.7531,12194.0
2021-09-03 10:30:00,90.66,90.7,90.59,90.62,11088.0,78.7618,78.7965,78.701,78.727,11088.0
2021-09-03 10:40:00,90.65,90.85,90.58,90.85,6770.0,78.7531,78.9269,78.6923,78.9269,6770.0
2021-09-03 10:50:00,90.86,90.95,90.78,90.8,47584.0,78.9355,79.0137,78.866,78.8834,47584.0
2021-09-03 11:00:00,90.76,90.82,90.75,90.8,14467.0,78.8487,78.9008,78.84,78.8834,14467.0
2021-09-03 11:10:00,90.8,90.92,90.72,90.83,21097.0,78.8834,78.9877,78.8139,78.9095,21097.0
2021-09-03 11:20:00,90.8,90.94,90.8,90.89,26227.0,78.8834,79.005,78.8834,78.9616,26227.0
2021-09-03 11:30:00,90.93,90.99,90.82,90.83,15308.0,78.9964,79.0485,78.9008,78.9095,15308.0
2021-09-03 11:40:00,90.83,90.88,90.75,90.87,6105.0,78.9095,78.9529,78.84,78.9442,6105.0
2021-09-03 11:50:00,90.87,90.97,90.86,90.97,7853.0,78.9442,79.0311,78.9355,79.0311,7853.0
2021-09-03 12:00:00,90.97,91.08,90.97,91.01,7812.0,79.0311,79.1267,79.0311,79.0659,7812.0
2021-09-03 12:10:00,91.05,91.09,90.96,90.99,15446.0,79.1006,79.1354,79.0224,79.0485,15446.0
2021-09-03 12:20:00,90.98,91.01,90.92,90.92,5189.0,79.0398,79.0659,78.9877,78.9877,5189.0
2021-09-03 12:30:00,90.93,90.94,90.85,90.9,9286.0,78.9964,79.005,78.9269,78.9703,9286.0
2021-09-03 12:40:00,90.89,90.89,90.81,90.87,5343.0,78.9616,78.9616,78.8921,78.9442,5343.0
2021-09-03 12:50:00,90.84,90.85,90.79,90.81,6528.0,78.9182,78.9269,78.8747,78.8921,6528.0
2021-09-03 13:00:00,90.81,90.91,90.81,90.9,11152.0,78.8921,78.979,78.8921,78.9703,11152.0
2021-09-03 13:10:00,90.9,90.96,90.89,90.94,6594.0,78.9703,79.0224,78.9616,79.005,6594.0
2021-09-03 13:20:00,90.94,90.94,90.87,90.87,8042.0,79.005,79.005,78.9442,78.9442,8042.0
2021-09-03 13:30:00,90.88,90.93,90.85,90.93,17004.0,78.9529,78.9964,78.9269,78.9964,17004.0
2021-09-03 13:40:00,90.92,90.96,90.89,90.92,15942.0,78.9877,79.0224,78.9616,78.9877,15942.0
2021-09-03 13:50:00,90.93,90.93,90.85,90.85,12237.0,78.9964,78.9964,78.9269,78.9269,12237.0
2021-09-03 14:00:00,90.85,90.85,90.77,90.84,14384.0,78.9269,78.9269,78.8574,78.9182,14384.0
2021-09-03 14:10:00,90.83,90.89,90.79,90.89,13254.0,78.9095,78.9616,78.8747,78.9616,13254.0
2021-09-03 14:20:00,90.9,90.92,90.87,90.89,8804.0,78.9703,78.9877,78.9442,78.9616,8804.0
2021-09-03 14:30:00,90.9,90.96,90.86,90.92,12662.0,78.9703,79.0224,78.9355,78.9877,12662.0
2021-09-03 14:40:00,90.92,90.97,90.91,90.96,9653.0,78.9877,79.0311,78.979,79.0224,9653.0
2021-09-03 14:50:00,90.96,90.96,90.85,90.85,11600.0,79.0224,79.0224,78.9269,78.9269,11600.0
2021-09-03 15:00:00,90.85,90.89,90.81,90.83,14702.0,78.9269,78.9616,78.8921,78.9095,14702.0
2021-09-03 15:10:00,90.83,90.87,90.76,90.77,10775.0,78.9095,78.9442,78.8487,78.8574,10775.0
2021-09-03 15:20:00,90.78,90.87,90.76,90.87,13312.0,78.866,78.9442,78.8487,78.9442,13312.0
2021-09-03 15:30:00,90.87,90.88,90.66,90.7,21293.0,78.9442,78.9529,78.7618,78.7965,21293.0
2021-09-03 15:40:00,90.69,90.73,90.64,90.67,21485.0,78.7878,78.8226,78.7444,78.7705,21485.0
2021-09-03 15:50:00,90.68,90.69,90.33,90.41,171127.0,78.7792,78.7878,78.4751,78.5446,171127.0
2021-09-07 09:30:00,90.31,90.31,89.67,89.7,93609.0,78.4577,78.4577,77.9017,77.9278,93609.0
2021-09-07 09:40:00,89.7,89.86,89.47,89.47,37230.0,77.9278,78.0668,77.728,77.728,37230.0
2021-09-07 09:50:00,89.43,89.53,89.06,89.23,53510.0,77.6932,77.7801,77.3718,77.5195,53510.0
2021-09-07 10:00:00,89.23,89.34,89.13,89.2,40502.0,77.5195,77.615,77.4326,77.4934,40502.0
2021-09-07 10:10:00,89.18,89.18,88.87,89.07,39703.0,77.476,77.476,77.2067,77.3805,39703.0
2021-09-07 10:20:00,89.08,89.18,89.02,89.12,17536.0,77.3891,77.476,77.337,77.4239,17536.0
2021-09-07 10:30:00,89.15,89.2,89.0,89.08,17678.0,77.45,77.4934,77.3196,77.3891,17678.0
2021-09-07 10:40:00,89.12,89.12,88.95,89.02,16391.0,77.4239,77.4239,77.2762,77.337,16391.0
2021-09-07 10:50:00,89.03,89.05,88.81,88.9,18372.0,77.3457,77.3631,77.1546,77.2328,18372.0
2021-09-07 11:00:00,88.89,89.13,88.88,89.12,18091.0,77.2241,77.4326,77.2154,77.4239,18091.0
2021-09-07 11:10:00,89.14,89.14,88.84,88.84,11325.0,77.4413,77.4413,77.1806,77.1806,11325.0
2021-09-07 11:20:00,88.84,88.85,88.67,88.72,16175.0,77.1806,77.1893,77.033,77.0764,16175.0
2021-09-07 11:30:00,88.73,88.86,88.73,88.86,12673.0,77.0851,77.198,77.0851,77.198,12673.0
2021-09-07 11:40:00,88.87,88.97,88.83,88.92,14015.0,77.2067,77.2936,77.172,77.2501,14015.0
2021-09-07 11:50:00,88.93,88.93,88.81,88.81,13534.0,77.2588,77.2588,77.1546,77.1546,13534.0
2021-09-07 12:00:00,88.81,89.04,88.8,88.94,12540.0,77.1546,77.3544,77.1459,77.2675,12540.0
2021-09-07 12:10:00,88.95,89.01,88.91,88.94,10378.0,77.2762,77.3283,77.2415,77.2675,10378.0
2021-09-07 12:20:00,88.94,89.05,88.92,89.05,18512.0,77.2675,77.3631,77.2501,77.3631,18512.0
2021-09-07 12:30:00,89.06,89.07,88.98,89.0,12754.0,77.3718,77.3805,77.3023,77.3196,12754.0
2021-09-07 12:40:00,88.99,89.06,88.97,89.06,8252.0,77.311,77.3718,77.2936,77.3718,8252.0
2021-09-07 12:50:00,89.06,89.17,89.06,89.11,10087.0,77.3718,77.4673,77.3718,77.4152,10087.0
2021-09-07 13:00:00,89.12,89.21,89.08,89.14,16548.0,77.4239,77.5021,77.3891,77.4413,16548.0
2021-09-07 13:10:00,89.13,89.25,89.13,89.2,13901.0,77.4326,77.5368,77.4326,77.4934,13901.0
2021-09-07 13:20:00,89.2,89.2,89.12,89.18,52798.0,77.4934,77.4934,77.4239,77.476,52798.0
2021-09-07 13:30:00,89.17,89.26,89.17,89.26,47351.0,77.4673,77.5455,77.4673,77.5455,47351.0
2021-09-07 13:40:00,89.25,89.26,89.18,89.25,13143.0,77.5368,77.5455,77.476,77.5368,13143.0
2021-09-07 13:50:00,89.25,89.36,89.23,89.3,13767.0,77.5368,77.6324,77.5195,77.5803,13767.0
2021-09-07 14:00:00,89.29,89.44,89.29,89.35,11000.0,77.5716,77.7019,77.5716,77.6237,11000.0
2021-09-07 14:10:00,89.35,89.38,89.24,89.25,8408.0,77.6237,77.6498,77.5281,77.5368,8408.0
2021-09-07 14:20:00,89.25,89.25,89.15,89.17,6693.0,77.5368,77.5368,77.45,77.4673,6693.0
2021-09-07 14:30:00,89.16,89.16,89.03,89.1,13358.0,77.4586,77.4586,77.3457,77.4065,13358.0
2021-09-07 14:40:00,89.09,89.17,89.07,89.14,10512.0,77.3978,77.4673,77.3805,77.4413,10512.0
2021-09-07 14:50:00,89.14,89.21,89.11,89.16,13724.0,77.4413,77.5021,77.4152,77.4586,13724.0
2021-09-07 15:00:00,89.16,89.18,89.07,89.07,11011.0,77.4586,77.476,77.3805,77.3805,11011.0
2021-09-07 15:10:00,89.08,89.09,88.99,89.07,11942.0,77.3891,77.3978,77.311,77.3805,11942.0
2021-09-07 15:20:00,89.06,89.06,88.91,88.92,16118.0,77.3718,77.3718,77.2415,77.2501,16118.0
2021-09-07 15:30:00,88.91,88.95,88.8,88.86,30973.0,77.2415,77.2762,77.1459,77.198,30973.0
2021-09-07 15:40:00,88.87,88.96,88.83,88.96,27874.0,77.2067,77.2849,77.172,77.2849,27874.0
2021-09-07 15:50:00,88.95,89.02,88.73,88.91,232784.0,77.2762,77.337,77.0851,77.2415,232784.0
2021-09-08 09:30:00,89.0,89.21,88.79,89.21,50561.0,77.3196,77.5021,77.1372,77.5021,50561.0
2021-09-08 09:40:00,89.25,89.63,89.23,89.6,21389.0,77.5368,77.867,77.5195,77.8409,21389.0
2021-09-08 09:50:00,89.58,89.83,89.54,89.8,12638.0,77.8235,78.0407,77.7888,78.0147,12638.0
2021-09-08 10:00:00,89.81,90.06,89.8,89.84,28208.0,78.0233,78.2405,78.0147,78.0494,28208.0
2021-09-08 10:10:00,89.81,89.86,89.57,89.59,11119.0,78.0233,78.0668,77.8148,77.8322,11119.0
2021-09-08 10:20:00,89.59,89.98,89.58,89.97,13195.0,77.8322,78.171,77.8235,78.1623,13195.0
2021-09-08 10:30:00,89.98,90.25,89.95,90.25,23145.0,78.171,78.4056,78.145,78.4056,23145.0
2021-09-08 10:40:00,90.25,90.27,90.1,90.11,43047.0,78.4056,78.423,78.2753,78.284,43047.0
2021-09-08 10:50:00,90.1,90.62,90.09,90.54,41907.0,78.2753,78.727,78.2666,78.6575,41907.0
2021-09-08 11:00:00,90.53,90.84,90.52,90.73,109106.0,78.6488,78.9182,78.6402,78.8226,109106.0
2021-09-08 11:10:00,90.73,90.74,90.58,90.65,64793.0,78.8226,78.8313,78.6923,78.7531,64793.0
2021-09-08 11:20:00,90.67,90.68,90.55,90.62,181651.0,78.7705,78.7792,78.6662,78.727,181651.0
2021-09-08 11:30:00,90.62,90.76,90.61,90.76,28655.0,78.727,78.8487,78.7183,78.8487,28655.0
2021-09-08 11:40:00,90.75,90.89,90.72,90.85,9953.0,78.84,78.9616,78.8139,78.9269,9953.0
2021-09-08 11:50:00,90.83,90.95,90.81,90.92,10711.0,78.9095,79.0137,78.8921,78.9877,10711.0
2021-09-08 12:00:00,90.92,91.06,90.88,90.88,167108.0,78.9877,79.1093,78.9529,78.9529,167108.0
2021-09-08 12:10:00,90.88,90.93,90.79,90.89,24117.0,78.9529,78.9964,78.8747,78.9616,24117.0
2021-09-08 12:20:00,90.86,90.88,90.74,90.76,47152.0,78.9355,78.9529,78.8313,78.8487,47152.0
2021-09-08 12:30:00,90.77,90.81,90.73,90.8,9337.0,78.8574,78.8921,78.8226,78.8834,9337.0
2021-09-08 12:40:00,90.8,90.95,90.78,90.85,56611.0,78.8834,79.0137,78.866,78.9269,56611.0
2021-09-08 12:50:00,90.85,90.9,90.83,90.88,14045.0,78.9269,78.9703,78.9095,78.9529,14045.0
2021-09-08 13:00:00,90.88,90.92,90.76,90.77,14953.0,78.9529,78.9877,78.8487,78.8574,14953.0
2021-09-08 13:10:00,90.78,90.88,90.78,90.81,29066.0,78.866,78.9529,78.866,78.8921,29066.0
2021-09-08 13:20:00,90.81,90.87,90.78,90.84,23964.0,78.8921,78.9442,78.866,78.9182,23964.0
2021-09-08 13:30:00,90.85,90.94,90.8,90.8,48544.0,78.9269,79.005,78.8834,78.8834,48544.0
2021-09-08 13:40:00,90.81,90.88,90.72,90.87,78553.0,78.8921,78.9529,78.8139,78.9442,78553.0
2021-09-08 13:50:00,90.87,90.98,90.82,90.88,47153.0,78.9442,79.0398,78.9008,78.9529,47153.0
2021-09-08 14:00:00,90.85,90.88,90.78,90.88,17650.0,78.9269,78.9529,78.866,78.9529,17650.0
2021-09-08 14:10:00,90.88,90.98,90.88,90.94,33583.0,78.9529,79.0398,78.9529,79.005,33583.0
2021-09-08 14:20:00,90.94,90.97,90.88,90.95,35431.0,79.005,79.0311,78.9529,79.0137,35431.0
2021-09-08 14:30:00,90.96,91.05,90.89,90.92,49609.0,79.0224,79.1006,78.9616,78.9877,49609.0
2021-09-08 14:40:00,90.92,90.94,90.87,90.94,7774.0,78.9877,79.005,78.9442,79.005,7774.0
2021-09-08 14:50:00,90.93,91.01,90.92,90.94,22239.0,78.9964,79.0659,78.9877,79.005,22239.0
2021-09-08 15:00:00,90.92,90.98,90.89,90.93,27199.0,78.9877,79.0398,78.9616,78.9964,27199.0
2021-09-08 15:10:00,90.91,90.96,90.88,90.89,14147.0,78.979,79.0224,78.9529,78.9616,14147.0
2021-09-08 15:20:00,90.89,90.91,90.8,90.87,30719.0,78.9616,78.979,78.8834,78.9442,30719.0
2021-09-08 15:30:00,90.87,90.94,90.81,90.83,48874.0,78.9442,79.005,78.8921,78.9095,48874.0
2021-09-08 15:40:00,90.83,90.98,90.82,90.84,126007.0,78.9095,79.0398,78.9008,78.9182,126007.0
2021-09-08 15:50:00,90.83,90.86,90.61,90.7,248398.0,78.9095,78.9355,78.7183,78.7965,248398.0
2021-09-09 09:30:00,90.49,90.73,90.28,90.56,33336.0,78.6141,78.8226,78.4317,78.6749,33336.0
2021-09-09 09:40:00,90.58,90.73,90.52,90.69,16215.0,78.6923,78.8226,78.6402,78.7878,16215.0
2021-09-09 09:50:00,90.69,90.8,90.44,90.45,9451.0,78.7878,78.8834,78.5707,78.5793,9451.0
2021-09-09 10:00:00,90.48,90.52,90.34,90.51,23423.0,78.6054,78.6402,78.4838,78.6315,23423.0
2021-09-09 10:10:00,90.5,90.79,90.5,90.61,96280.0,78.6228,78.8747,78.6228,78.7183,96280.0
2021-09-09 10:20:00,90.57,90.69,90.54,90.58,8443.0,78.6836,78.7878,78.6575,78.6923,8443.0
2021-09-09 10:30:00,90.59,90.69,90.53,90.58,20499.0,78.701,78.7878,78.6488,78.6923,20499.0
2021-09-09 10:40:00,90.57,90.66,90.53,90.66,16648.0,78.6836,78.7618,78.6488,78.7618,16648.0
2021-09-09 10:50:00,90.67,90.76,90.62,90.73,33772.0,78.7705,78.8487,78.727,78.8226,33772.0
2021-09-09 11:00:00,90.73,90.73,90.66,90.69,9167.0,78.8226,78.8226,78.7618,78.7878,9167.0
2021-09-09 11:10:00,90.68,90.68,90.44,90.53,16324.0,78.7792,78.7792,78.5707,78.6488,16324.0
2021-09-09 11:20:00,90.53,90.79,90.53,90.79,11199.0,78.6488,78.8747,78.6488,78.8747,11199.0
2021-09-09 11:30:00,90.78,90.83,90.78,90.78,18908.0,78.866,78.9095,78.866,78.866,18908.0
2021-09-09 11:40:00,90.77,90.81,90.66,90.76,17403.0,78.8574,78.8921,78.7618,78.8487,17403.0
2021-09-09 11:50:00,90.77,90.78,90.69,90.7,20517.0,78.8574,78.866,78.7878,78.7965,20517.0
2021-09-09 12:00:00,90.69,90.7,90.61,90.65,13679.0,78.7878,78.7965,78.7183,78.7531,13679.0
2021-09-09 12:10:00,90.65,90.66,90.55,90.59,10429.0,78.7531,78.7618,78.6662,78.701,10429.0
2021-09-09 12:20:00,90.58,90.62,90.54,90.58,11020.0,78.6923,78.727,78.6575,78.6923,11020.0
2021-09-09 12:30:00,90.58,90.63,90.54,90.62,8461.0,78.6923,78.7357,78.6575,78.727,8461.0
2021-09-09 12:40:00,90.63,90.64,90.59,90.64,21163.0,78.7357,78.7444,78.701,78.7444,21163.0
2021-09-09 12:50:00,90.66,90.68,90.58,90.58,10356.0,78.7618,78.7792,78.6923,78.6923,10356.0
2021-09-09 13:00:00,90.59,90.72,90.59,90.72,8714.0,78.701,78.8139,78.701,78.8139,8714.0
2021-09-09 13:10:00,90.71,90.78,90.66,90.67,9601.0,78.8052,78.866,78.7618,78.7705,9601.0
2021-09-09 13:20:00,90.64,90.69,90.58,90.63,16424.0,78.7444,78.7878,78.6923,78.7357,16424.0
2021-09-09 13:30:00,90.65,90.65,90.47,90.57,10509.0,78.7531,78.7531,78.5967,78.6836,10509.0
2021-09-09 13:40:00,90.57,90.62,90.53,90.55,20657.0,78.6836,78.727,78.6488,78.6662,20657.0
2021-09-09 13:50:00,90.56,90.57,90.5,90.5,9586.0,78.6749,78.6836,78.6228,78.6228,9586.0
2021-09-09 14:00:00,90.49,90.5,90.42,90.48,8311.0,78.6141,78.6228,78.5533,78.6054,8311.0
2021-09-09 14:10:00,90.47,90.51,90.45,90.5,7971.0,78.5967,78.6315,78.5793,78.6228,7971.0
2021-09-09 14:20:00,90.54,90.55,90.47,90.53,10945.0,78.6575,78.6662,78.5967,78.6488,10945.0
2021-09-09 14:30:00,90.52,90.56,90.48,90.56,7914.0,78.6402,78.6749,78.6054,78.6749,7914.0
2021-09-09 14:40:00,90.57,90.75,90.55,90.73,31252.0,78.6836,78.84,78.6662,78.8226,31252.0
2021-09-09 14:50:00,90.74,90.74,90.64,90.67,16916.0,78.8313,78.8313,78.7444,78.7705,16916.0
2021-09-09 15:00:00,90.65,90.66,90.5,90.52,18373.0,78.7531,78.7618,78.6228,78.6402,18373.0
2021-09-09 15:10:00,90.53,90.55,90.46,90.47,12010.0,78.6488,78.6662,78.588,78.5967,12010.0
2021-09-09 15:20:00,90.47,90.6,90.45,90.56,17232.0,78.5967,78.7097,78.5793,78.6749,17232.0
2021-09-09 15:30:00,90.54,90.63,90.46,90.61,20390.0,78.6575,78.7357,78.588,78.7183,20390.0
2021-09-09 15:40:00,90.6,90.69,90.54,90.58,24567.0,78.7097,78.7878,78.6575,78.6923,24567.0
2021-09-09 15:50:00,90.57,90.57,90.35,90.4,139228.0,78.6836,78.6836,78.4925,78.5359,139228.0
2021-09-10 09:30:00,90.36,90.44,89.72,89.76,68817.0,78.5012,78.5707,77.9452,77.9799,68817.0
2021-09-10 09:40:00,89.77,89.87,89.34,89.38,21314.0,77.9886,78.0755,77.615,77.6498,21314.0
2021-09-10 09:50:00,89.37,89.53,89.33,89.42,10721.0,77.6411,77.7801,77.6063,77.6845,10721.0
2021-09-10 10:00:00,89.48,89.6,89.39,89.57,40245.0,77.7367,77.8409,77.6585,77.8148,40245.0
2021-09-10 10:10:00,89.58,89.58,89.33,89.36,33060.0,77.8235,77.8235,77.6063,77.6324,33060.0
2021-09-10 10:20:00,89.36,89.58,89.35,89.55,35132.0,77.6324,77.8235,77.6237,77.7975,35132.0
2021-09-10 10:30:00,89.54,89.67,89.4,89.4,23429.0,77.7888,77.9017,77.6671,77.6671,23429.0
2021-09-10 10:40:00,89.39,89.43,89.17,89.25,22196.0,77.6585,77.6932,77.4673,77.5368,22196.0
2021-09-10 10:50:00,89.24,89.28,89.09,89.13,34842.0,77.5281,77.5629,77.3978,77.4326,34842.0
2021-09-10 11:00:00,89.13,89.24,89.12,89.2,28330.0,77.4326,77.5281,77.4239,77.4934,28330.0
2021-09-10 11:10:00,89.21,89.33,89.15,89.23,63194.0,77.5021,77.6063,77.45,77.5195,63194.0
2021-09-10 11:20:00,89.24,89.3,89.1,89.1,27619.0,77.5281,77.5803,77.4065,77.4065,27619.0
2021-09-10 11:30:00,89.11,89.13,88.77,88.78,17999.0,77.4152,77.4326,77.1198,77.1285,17999.0
2021-09-10 11:40:00,88.79,88.88,88.75,88.86,23479.0,77.1372,77.2154,77.1025,77.198,23479.0
2021-09-10 11:50:00,88.83,88.99,88.83,88.96,16193.0,77.172,77.311,77.172,77.2849,16193.0
2021-09-10 12:00:00,88.96,89.07,88.92,89.04,11321.0,77.2849,77.3805,77.2501,77.3544,11321.0
2021-09-10 12:10:00,89.06,89.21,89.06,89.19,9757.0,77.3718,77.5021,77.3718,77.4847,9757.0
2021-09-10 12:20:00,89.2,89.21,89.11,89.11,8409.0,77.4934,77.5021,77.4152,77.4152,8409.0
2021-09-10 12:30:00,89.11,89.15,89.07,89.14,12745.0,77.4152,77.45,77.3805,77.4413,12745.0
2021-09-10 12:40:00,89.14,89.14,89.07,89.08,9373.0,77.4413,77.4413,77.3805,77.3891,9373.0
2021-09-10 12:50:00,89.09,89.12,89.02,89.03,12260.0,77.3978,77.4239,77.337,77.3457,12260.0
2021-09-10 13:00:00,89.03,89.08,88.96,88.96,20366.0,77.3457,77.3891,77.2849,77.2849,20366.0
2021-09-10 13:10:00,88.95,88.95,88.88,88.9,14163.0,77.2762,77.2762,77.2154,77.2328,14163.0
2021-09-10 13:20:00,88.93,89.0,88.91,88.98,9713.0,77.2588,77.3196,77.2415,77.3023,9713.0
2021-09-10 13:30:00,88.98,89.13,88.97,89.13,38406.0,77.3023,77.4326,77.2936,77.4326,38406.0
2021-09-10 13:40:00,89.12,89.19,89.1,89.17,13681.0,77.4239,77.4847,77.4065,77.4673,13681.0
2021-09-10 13:50:00,89.17,89.18,89.11,89.18,9571.0,77.4673,77.476,77.4152,77.476,9571.0
2021-09-10 14:00:00,89.18,89.19,89.04,89.09,13494.0,77.476,77.4847,77.3544,77.3978,13494.0
2021-09-10 14:10:00,89.08,89.12,89.04,89.08,9962.0,77.3891,77.4239,77.3544,77.3891,9962.0
2021-09-10 14:20:00,89.07,89.15,89.04,89.14,14530.0,77.3805,77.45,77.3544,77.4413,14530.0
2021-09-10 14:30:00,89.15,89.28,89.15,89.28,16933.0,77.45,77.5629,77.45,77.5629,16933.0
2021-09-10 14:40:00,89.29,89.33,89.18,89.27,17936.0,77.5716,77.6063,77.476,77.5542,17936.0
2021-09-10 14:50:00,89.27,89.31,89.23,89.25,11147.0,77.5542,77.589,77.5195,77.5368,11147.0
2021-09-10 15:00:00,89.25,89.34,89.24,89.32,17976.0,77.5368,77.615,77.5281,77.5976,17976.0
2021-09-10 15:10:00,89.33,89.36,89.28,89.35,29507.0,77.6063,77.6324,77.5629,77.6237,29507.0
2021-09-10 15:20:00,89.36,89.37,89.25,89.32,23587.0,77.6324,77.6411,77.5368,77.5976,23587.0
2021-09-10 15:30:00,89.31,89.34,89.18,89.19,32808.0,77.589,77.615,77.476,77.4847,32808.0
2021-09-10 15:40:00,89.19,89.19,88.94,88.97,35186.0,77.4847,77.4847,77.2675,77.2936,35186.0
2021-09-10 15:50:00,88.96,88.97,88.75,88.84,201423.0,77.2849,77.2936,77.1025,77.1806,201423.0
2021-09-13 09:30:00,89.64,89.77,89.13,89.38,67384.0,77.8757,77.9886,77.4326,77.6498,67384.0
2021-09-13 09:40:00,89.33,89.53,89.21,89.43,73187.0,77.6063,77.7801,77.5021,77.6932,73187.0
2021-09-13 09:50:00,89.41,89.43,89.03,89.23,86032.0,77.6758,77.6932,77.3457,77.5195,86032.0
2021-09-13 10:00:00,89.17,89.2,88.78,88.89,77205.0,77.4673,77.4934,77.1285,77.2241,77205.0
2021-09-13 10:10:00,88.86,89.02,88.68,88.68,38121.0,77.198,77.337,77.0416,77.0416,38121.0
2021-09-13 10:20:00,88.66,88.76,88.61,88.76,19231.0,77.0243,77.1111,76.9808,77.1111,19231.0
2021-09-13 10:30:00,88.75,88.94,88.75,88.85,24227.0,77.1025,77.2675,77.1025,77.1893,24227.0
2021-09-13 10:40:00,88.83,88.85,88.59,88.62,28987.0,77.172,77.1893,76.9635,76.9895,28987.0
2021-09-13 10:50:00,88.6,88.83,88.6,88.71,17579.0,76.9721,77.172,76.9721,77.0677,17579.0
2021-09-13 11:00:00,88.69,88.75,88.46,88.49,38650.0,77.0503,77.1025,76.8505,76.8766,38650.0
2021-09-13 11:10:00,88.49,88.63,88.47,88.55,32883.0,76.8766,76.9982,76.8592,76.9287,32883.0
2021-09-13 11:20:00,88.57,88.68,88.52,88.55,17075.0,76.9461,77.0416,76.9026,76.9287,17075.0
2021-09-13 11:30:00,88.54,88.65,88.49,88.65,21612.0,76.92,77.0156,76.8766,77.0156,21612.0
2021-09-13 11:40:00,88.65,88.69,88.54,88.6,19341.0,77.0156,77.0503,76.92,76.9721,19341.0
2021-09-13 11:50:00,88.6,88.62,88.49,88.49,17041.0,76.9721,76.9895,76.8766,76.8766,17041.0
2021-09-13 12:00:00,88.49,88.49,88.12,88.15,22486.0,76.8766,76.8766,76.5551,76.5812,22486.0
2021-09-13 12:10:00,88.15,88.22,88.07,88.19,26030.0,76.5812,76.642,76.5117,76.6159,26030.0
2021-09-13 12:20:00,88.19,88.23,88.1,88.12,16830.0,76.6159,76.6507,76.5378,76.5551,16830.0
2021-09-13 12:30:00,88.11,88.18,88.07,88.07,16513.0,76.5464,76.6073,76.5117,76.5117,16513.0
2021-09-13 12:40:00,88.06,88.06,87.94,87.96,24897.0,76.503,76.503,76.3988,76.4161,24897.0
2021-09-13 12:50:00,87.95,87.99,87.79,87.8,17209.0,76.4074,76.4422,76.2684,76.2771,17209.0
2021-09-13 13:00:00,87.8,87.9,87.8,87.83,13883.0,76.2771,76.364,76.2771,76.3032,13883.0
2021-09-13 13:10:00,87.81,87.85,87.77,87.84,12653.0,76.2858,76.3206,76.2511,76.3119,12653.0
2021-09-13 13:20:00,87.84,87.93,87.82,87.86,9449.0,76.3119,76.3901,76.2945,76.3293,9449.0
2021-09-13 13:30:00,87.86,88.0,87.79,87.98,17109.0,76.3293,76.4509,76.2684,76.4335,17109.0
2021-09-13 13:40:00,87.96,88.23,87.96,88.16,22721.0,76.4161,76.6507,76.4161,76.5899,22721.0
2021-09-13 13:50:00,88.14,88.19,88.1,88.16,33526.0,76.5725,76.6159,76.5378,76.5899,33526.0
2021-09-13 14:00:00,88.16,88.2,88.03,88.04,21132.0,76.5899,76.6246,76.4769,76.4856,21132.0
2021-09-13 14:10:00,88.03,88.13,88.0,88.12,18874.0,76.4769,76.5638,76.4509,76.5551,18874.0
2021-09-13 14:20:00,88.12,88.2,88.08,88.12,22278.0,76.5551,76.6246,76.5204,76.5551,22278.0
2021-09-13 14:30:00,88.12,88.16,88.03,88.04,18134.0,76.5551,76.5899,76.4769,76.4856,18134.0
2021-09-13 14:40:00,88.04,88.21,88.02,88.2,13447.0,76.4856,76.6333,76.4683,76.6246,13447.0
2021-09-13 14:50:00,88.22,88.22,88.08,88.14,12218.0,76.642,76.642,76.5204,76.5725,12218.0
2021-09-13 15:00:00,88.14,88.26,88.1,88.18,27335.0,76.5725,76.6768,76.5378,76.6073,27335.0
2021-09-13 15:10:00,88.18,88.33,88.13,88.32,29815.0,76.6073,76.7376,76.5638,76.7289,29815.0
2021-09-13 15:20:00,88.33,88.37,88.24,88.37,32415.0,76.7376,76.7723,76.6594,76.7723,32415.0
2021-09-13 15:30:00,88.37,88.48,88.28,88.48,40870.0,76.7723,76.8679,76.6941,76.8679,40870.0
2021-09-13 15:40:00,88.46,88.46,88.24,88.32,53581.0,76.8505,76.8505,76.6594,76.7289,53581.0
2021-09-13 15:50:00,88.33,88.38,88.14,88.34,170549.0,76.7376,76.781,76.5725,76.7463,170549.0
2021-09-14 09:30:00,88.93,88.93,88.54,88.61,44107.0,77.2588,77.2588,76.92,76.9808,44107.0
2021-09-14 09:40:00,88.59,88.76,88.45,88.6,16547.0,76.9635,77.1111,76.8418,76.9721,16547.0
2021-09-14 09:50:00,88.59,88.61,88.37,88.45,13970.0,76.9635,76.9808,76.7723,76.8418,13970.0
2021-09-14 10:00:00,88.43,88.63,88.23,88.23,17296.0,76.8245,76.9982,76.6507,76.6507,17296.0
2021-09-14 10:10:00,88.22,88.59,88.21,88.44,21485.0,76.642,76.9635,76.6333,76.8331,21485.0
2021-09-14 10:20:00,88.42,88.47,88.28,88.43,10398.0,76.8158,76.8592,76.6941,76.8245,10398.0
2021-09-14 10:30:00,88.42,88.56,88.42,88.45,31150.0,76.8158,76.9374,76.8158,76.8418,31150.0
2021-09-14 10:40:00,88.45,88.56,88.32,88.33,16157.0,76.8418,76.9374,76.7289,76.7376,16157.0
2021-09-14 10:50:00,88.32,88.47,88.27,88.47,16791.0,76.7289,76.8592,76.6855,76.8592,16791.0
2021-09-14 11:00:00,88.44,88.47,88.25,88.3,18080.0,76.8331,76.8592,76.6681,76.7115,18080.0
2021-09-14 11:10:00,88.32,88.38,88.26,88.28,10080.0,76.7289,76.781,76.6768,76.6941,10080.0
2021-09-14 11:20:00,88.28,88.42,88.26,88.36,9527.0,76.6941,76.8158,76.6768,76.7636,9527.0
2021-09-14 11:30:00,88.37,88.39,88.15,88.15,10569.0,76.7723,76.7897,76.5812,76.5812,10569.0
2021-09-14 11:40:00,88.19,88.19,88.09,88.16,9428.0,76.6159,76.6159,76.5291,76.5899,9428.0
2021-09-14 11:50:00,88.12,88.12,87.99,88.01,7862.0,76.5551,76.5551,76.4422,76.4596,7862.0
2021-09-14 12:00:00,88.02,88.1,87.96,88.09,6821.0,76.4683,76.5378,76.4161,76.5291,6821.0
2021-09-14 12:10:00,88.07,88.17,88.07,88.15,11839.0,76.5117,76.5986,76.5117,76.5812,11839.0
2021-09-14 12:20:00,88.15,88.17,88.1,88.12,8337.0,76.5812,76.5986,76.5378,76.5551,8337.0
2021-09-14 12:30:00,88.12,88.13,87.98,88.0,14463.0,76.5551,76.5638,76.4335,76.4509,14463.0
2021-09-14 12:40:00,88.0,88.0,87.89,87.9,6795.0,76.4509,76.4509,76.3553,76.364,6795.0
2021-09-14 12:50:00,87.89,87.92,87.84,87.92,9406.0,76.3553,76.3814,76.3119,76.3814,9406.0
2021-09-14 13:00:00,87.88,87.96,87.83,87.84,11315.0,76.3466,76.4161,76.3032,76.3119,11315.0
2021-09-14 13:10:00,87.82,87.95,87.82,87.94,8093.0,76.2945,76.4074,76.2945,76.3988,8093.0
2021-09-14 13:20:00,87.94,87.95,87.84,87.85,9519.0,76.3988,76.4074,76.3119,76.3206,9519.0
2021-09-14 13:30:00,87.83,87.83,87.68,87.75,26836.0,76.3032,76.3032,76.1729,76.2337,26836.0
2021-09-14 13:40:00,87.74,87.78,87.71,87.73,13949.0,76.225,76.2598,76.1989,76.2163,13949.0
2021-09-14 13:50:00,87.72,87.73,87.65,87.67,10528.0,76.2076,76.2163,76.1468,76.1642,10528.0
2021-09-14 14:00:00,87.7,87.8,87.68,87.73,9510.0,76.1903,76.2771,76.1729,76.2163,9510.0
2021-09-14 14:10:00,87.72,87.74,87.62,87.73,12917.0,76.2076,76.225,76.1208,76.2163,12917.0
2021-09-14 14:20:00,87.73,87.76,87.68,87.74,9456.0,76.2163,76.2424,76.1729,76.225,9456.0
2021-09-14 14:30:00,87.74,87.74,87.58,87.61,19296.0,76.225,76.225,76.086,76.1121,19296.0
2021-09-14 14:40:00,87.62,87.64,87.52,87.59,30776.0,76.1208,76.1381,76.0339,76.0947,30776.0
2021-09-14 14:50:00,87.59,87.86,87.58,87.83,20264.0,76.0947,76.3293,76.086,76.3032,20264.0
2021-09-14 15:00:00,87.82,87.86,87.73,87.82,13592.0,76.2945,76.3293,76.2163,76.2945,13592.0
2021-09-14 15:10:00,87.82,87.85,87.73,87.81,18762.0,76.2945,76.3206,76.2163,76.2858,18762.0
2021-09-14 15:20:00,87.81,87.86,87.63,87.69,16367.0,76.2858,76.3293,76.1294,76.1816,16367.0
2021-09-14 15:30:00,87.69,87.83,87.61,87.83,29048.0,76.1816,76.3032,76.1121,76.3032,29048.0
2021-09-14 15:40:00,87.82,87.92,87.76,87.77,28970.0,76.2945,76.3814,76.2424,76.2511,28970.0
2021-09-14 15:50:00,87.76,87.9,87.71,87.85,138107.0,76.2424,76.364,76.1989,76.3206,138107.0
2021-09-15 09:30:00,87.5,87.59,87.25,87.35,62387.0,76.0165,76.0947,75.7993,75.8862,62387.0
2021-09-15 09:40:00,87.35,87.65,87.24,87.64,56147.0,75.8862,76.1468,75.7906,76.1381,56147.0
2021-09-15 09:50:00,87.63,88.01,87.62,87.75,50011.0,76.1294,76.4596,76.1208,76.2337,50011.0
2021-09-15 10:00:00,87.75,87.86,87.43,87.58,38629.0,76.2337,76.3293,75.9557,76.086,38629.0
2021-09-15 10:10:00,87.55,87.96,87.55,87.96,18253.0,76.0599,76.4161,76.0599,76.4161,18253.0
2021-09-15 10:20:00,87.93,87.94,87.77,87.83,18348.0,76.3901,76.3988,76.2511,76.3032,18348.0
2021-09-15 10:30:00,87.85,87.88,87.62,87.76,22546.0,76.3206,76.3466,76.1208,76.2424,22546.0
2021-09-15 10:40:00,87.76,87.84,87.66,87.77,13350.0,76.2424,76.3119,76.1555,76.2511,13350.0
2021-09-15 10:50:00,87.78,87.91,87.76,87.88,9495.0,76.2598,76.3727,76.2424,76.3466,9495.0
2021-09-15 11:00:00,87.89,87.89,87.76,87.77,15508.0,76.3553,76.3553,76.2424,76.2511,15508.0
2021-09-15 11:10:00,87.76,87.91,87.74,87.85,41576.0,76.2424,76.3727,76.225,76.3206,41576.0
2021-09-15 11:20:00,87.84,87.9,87.75,87.89,26868.0,76.3119,76.364,76.2337,76.3553,26868.0
2021-09-15 11:30:00,87.9,87.93,87.79,87.85,29035.0,76.364,76.3901,76.2684,76.3206,29035.0
2021-09-15 11:40:00,87.85,87.93,87.79,87.9,11221.0,76.3206,76.3901,76.2684,76.364,11221.0
2021-09-15 11:50:00,87.9,87.95,87.82,87.86,9427.0,76.364,76.4074,76.2945,76.3293,9427.0
2021-09-15 12:00:00,87.86,87.89,87.79,87.87,30531.0,76.3293,76.3553,76.2684,76.3379,30531.0
2021-09-15 12:10:00,87.88,87.98,87.84,87.98,27062.0,76.3466,76.4335,76.3119,76.4335,27062.0
2021-09-15 12:20:00,87.97,88.03,87.89,87.94,44839.0,76.4248,76.4769,76.3553,76.3988,44839.0
2021-09-15 12:30:00,87.91,88.01,87.9,88.01,54795.0,76.3727,76.4596,76.364,76.4596,54795.0
2021-09-15 12:40:00,88.0,88.1,87.98,88.0,71332.0,76.4509,76.5378,76.4335,76.4509,71332.0
2021-09-15 12:50:00,88.0,88.07,87.92,87.92,13795.0,76.4509,76.5117,76.3814,76.3814,13795.0
2021-09-15 13:00:00,87.93,88.11,87.93,88.01,30345.0,76.3901,76.5464,76.3901,76.4596,30345.0
2021-09-15 13:10:00,88.0,88.09,87.98,88.01,32462.0,76.4509,76.5291,76.4335,76.4596,32462.0
2021-09-15 13:20:00,88.03,88.06,88.0,88.0,19852.0,76.4769,76.503,76.4509,76.4509,19852.0
2021-09-15 13:30:00,88.01,88.06,87.93,87.94,16744.0,76.4596,76.503,76.3901,76.3988,16744.0
2021-09-15 13:40:00,87.94,87.97,87.82,87.88,15047.0,76.3988,76.4248,76.2945,76.3466,15047.0
2021-09-15 13:50:00,87.88,87.9,87.81,87.86,14903.0,76.3466,76.364,76.2858,76.3293,14903.0
2021-09-15 14:00:00,87.87,87.88,87.75,87.76,38059.0,76.3379,76.3466,76.2337,76.2424,38059.0
2021-09-15 14:10:00,87.75,87.75,87.55,87.55,24229.0,76.2337,76.2337,76.0599,76.0599,24229.0
2021-09-15 14:20:00,87.54,87.58,87.48,87.49,10227.0,76.0513,76.086,75.9991,76.0078,10227.0
2021-09-15 14:30:00,87.49,87.62,87.49,87.56,23403.0,76.0078,76.1208,76.0078,76.0686,23403.0
2021-09-15 14:40:00,87.56,87.63,87.53,87.58,27643.0,76.0686,76.1294,76.0426,76.086,27643.0
2021-09-15 14:50:00,87.56,87.58,87.4,87.43,17764.0,76.0686,76.086,75.9296,75.9557,17764.0
2021-09-15 15:00:00,87.42,87.47,87.33,87.45,23110.0,75.947,75.9904,75.8688,75.9731,23110.0
2021-09-15 15:10:00,87.45,87.62,87.44,87.59,21649.0,75.9731,76.1208,75.9644,76.0947,21649.0
2021-09-15 15:20:00,87.61,87.65,87.53,87.61,51476.0,76.1121,76.1468,76.0426,76.1121,51476.0
2021-09-15 15:30:00,87.62,87.62,87.47,87.53,37143.0,76.1208,76.1208,75.9904,76.0426,37143.0
2021-09-15 15:40:00,87.52,87.61,87.47,87.59,42257.0,76.0339,76.1121,75.9904,76.0947,42257.0
2021-09-15 15:50:00,87.59,87.66,87.25,87.32,292718.0,76.0947,76.1555,75.7993,75.8601,292718.0
2021-09-16 09:30:00,86.95,87.61,86.9,87.54,75938.0,75.5387,76.1121,75.4952,76.0513,75938.0
2021-09-16 09:40:00,87.54,87.54,87.04,87.11,32448.0,76.0513,76.0513,75.6169,75.6777,32448.0
2021-09-16 09:50:00,87.1,87.1,86.51,86.57,40810.0,75.669,75.669,75.1564,75.2086,40810.0
2021-09-16 10:00:00,86.52,86.53,86.21,86.46,59213.0,75.1651,75.1738,74.8958,75.113,59213.0
2021-09-16 10:10:00,86.42,86.53,86.38,86.5,25346.0,75.0782,75.1738,75.0435,75.1477,25346.0
2021-09-16 10:20:00,86.49,86.55,86.32,86.39,23625.0,75.1391,75.1912,74.9914,75.0522,23625.0
2021-09-16 10:30:00,86.38,86.4,86.18,86.32,32208.0,75.0435,75.0609,74.8697,74.9914,32208.0
2021-09-16 10:40:00,86.31,86.35,86.11,86.15,51322.0,74.9827,75.0174,74.8089,74.8437,51322.0
2021-09-16 10:50:00,86.12,86.38,86.1,86.35,38822.0,74.8176,75.0435,74.8002,75.0174,38822.0
2021-09-16 11:00:00,86.34,86.46,86.22,86.42,44981.0,75.0087,75.113,74.9045,75.0782,44981.0
2021-09-16 11:10:00,86.43,86.45,86.31,86.35,22311.0,75.0869,75.1043,74.9827,75.0174,22311.0
2021-09-16 11:20:00,86.35,86.55,86.34,86.4,26712.0,75.0174,75.1912,75.0087,75.0609,26712.0
2021-09-16 11:30:00,86.4,86.49,86.28,86.33,38316.0,75.0609,75.1391,74.9566,75.0001,38316.0
2021-09-16 11:40:00,86.33,86.4,86.31,86.38,13604.0,75.0001,75.0609,74.9827,75.0435,13604.0
2021-09-16 11:50:00,86.38,86.45,86.33,86.39,21089.0,75.0435,75.1043,75.0001,75.0522,21089.0
2021-09-16 12:00:00,86.41,86.47,86.37,86.46,15640.0,75.0696,75.1217,75.0348,75.113,15640.0
2021-09-16 12:10:00,86.45,86.55,86.43,86.54,12316.0,75.1043,75.1912,75.0869,75.1825,12316.0
2021-09-16 12:20:00,86.52,86.52,86.4,86.44,14814.0,75.1651,75.1651,75.0609,75.0956,14814.0
2021-09-16 12:30:00,86.45,86.59,86.41,86.59,22745.0,75.1043,75.2259,75.0696,75.2259,22745.0
2021-09-16 12:40:00,86.59,86.62,86.52,86.56,71064.0,75.2259,75.252,75.1651,75.1999,71064.0
2021-09-16 12:50:00,86.55,86.55,86.41,86.41,58041.0,75.1912,75.1912,75.0696,75.0696,58041.0
2021-09-16 13:00:00,86.41,86.5,86.41,86.49,29213.0,75.0696,75.1477,75.0696,75.1391,29213.0
2021-09-16 13:10:00,86.48,86.58,86.47,86.51,35834.0,75.1304,75.2172,75.1217,75.1564,35834.0
2021-09-16 13:20:00,86.51,86.52,86.41,86.48,33415.0,75.1564,75.1651,75.0696,75.1304,33415.0
2021-09-16 13:30:00,86.49,86.49,86.36,86.41,36735.0,75.1391,75.1391,75.0261,75.0696,36735.0
2021-09-16 13:40:00,86.42,86.42,86.26,86.29,34415.0,75.0782,75.0782,74.9392,74.9653,34415.0
2021-09-16 13:50:00,86.29,86.39,86.28,86.34,52270.0,74.9653,75.0522,74.9566,75.0087,52270.0
2021-09-16 14:00:00,86.35,86.44,86.31,86.43,101393.0,75.0174,75.0956,74.9827,75.0869,101393.0
2021-09-16 14:10:00,86.44,86.49,86.32,86.34,79248.0,75.0956,75.1391,74.9914,75.0087,79248.0
2021-09-16 14:20:00,86.35,86.4,86.17,86.28,59443.0,75.0174,75.0609,74.8611,74.9566,59443.0
2021-09-16 14:30:00,86.28,86.3,86.14,86.15,39625.0,74.9566,74.974,74.835,74.8437,39625.0
2021-09-16 14:40:00,86.15,86.15,86.03,86.07,83037.0,74.8437,74.8437,74.7394,74.7742,83037.0
2021-09-16 14:50:00,86.06,86.3,86.02,86.23,54161.0,74.7655,74.974,74.7307,74.9132,54161.0
2021-09-16 15:00:00,86.23,86.26,86.15,86.2,101800.0,74.9132,74.9392,74.8437,74.8871,101800.0
2021-09-16 15:10:00,86.19,86.24,86.14,86.2,85966.0,74.8784,74.9219,74.835,74.8871,85966.0
2021-09-16 15:20:00,86.2,86.39,86.15,86.16,85101.0,74.8871,75.0522,74.8437,74.8524,85101.0
2021-09-16 15:30:00,86.16,86.27,86.12,86.12,88610.0,74.8524,74.9479,74.8176,74.8176,88610.0
2021-09-16 15:40:00,86.12,86.15,85.87,85.9,141556.0,74.8176,74.8437,74.6004,74.6265,141556.0
2021-09-16 15:50:00,85.9,86.0,85.8,85.97,300465.0,74.6265,74.7134,74.5396,74.6873,300465.0
2021-09-17 09:30:00,85.86,86.13,85.4,85.89,1154309.0,74.5917,74.8263,74.1921,74.6178,1154309.0
2021-09-17 09:40:00,85.85,85.85,85.2,85.28,121285.0,74.5831,74.5831,74.0184,74.0879,121285.0
2021-09-17 09:50:00,85.26,85.65,85.24,85.34,79785.0,74.0705,74.4093,74.0531,74.14,79785.0
2021-09-17 10:00:00,85.37,85.59,85.34,85.58,27562.0,74.166,74.3572,74.14,74.3485,27562.0
2021-09-17 10:10:00,85.58,85.61,85.41,85.55,67416.0,74.3485,74.3745,74.2008,74.3224,67416.0
2021-09-17 10:20:00,85.56,85.65,85.39,85.41,141163.0,74.3311,74.4093,74.1834,74.2008,141163.0
2021-09-17 10:30:00,85.41,85.42,85.16,85.25,79861.0,74.2008,74.2095,73.9836,74.0618,79861.0
2021-09-17 10:40:00,85.24,85.27,85.02,85.16,42175.0,74.0531,74.0792,73.862,73.9836,42175.0
2021-09-17 10:50:00,85.17,85.24,85.09,85.13,28444.0,73.9923,74.0531,73.9228,73.9575,28444.0
2021-09-17 11:00:00,85.11,85.25,85.04,85.08,20611.0,73.9402,74.0618,73.8794,73.9141,20611.0
2021-09-17 11:10:00,85.06,85.15,84.93,84.94,41236.0,73.8967,73.9749,73.7838,73.7925,41236.0
2021-09-17 11:20:00,84.93,84.98,84.81,84.86,22000.0,73.7838,73.8272,73.6795,73.723,22000.0
2021-09-17 11:30:00,84.88,85.02,84.84,84.91,33834.0,73.7404,73.862,73.7056,73.7664,33834.0
2021-09-17 11:40:00,84.91,84.97,84.88,84.92,15204.0,73.7664,73.8185,73.7404,73.7751,15204.0
2021-09-17 11:50:00,84.92,84.93,84.78,84.9,24247.0,73.7751,73.7838,73.6535,73.7577,24247.0
2021-09-17 12:00:00,84.9,84.92,84.82,84.9,30933.0,73.7577,73.7751,73.6882,73.7577,30933.0
2021-09-17 12:10:00,84.92,84.97,84.83,84.89,55637.0,73.7751,73.8185,73.6969,73.749,55637.0
2021-09-17 12:20:00,84.88,84.96,84.8,84.81,16402.0,73.7404,73.8099,73.6709,73.6795,16402.0
2021-09-17 12:30:00,84.82,84.84,84.77,84.82,34216.0,73.6882,73.7056,73.6448,73.6882,34216.0
2021-09-17 12:40:00,84.85,84.94,84.81,84.9,26878.0,73.7143,73.7925,73.6795,73.7577,26878.0
2021-09-17 12:50:00,84.91,84.99,84.84,84.99,29612.0,73.7664,73.8359,73.7056,73.8359,29612.0
2021-09-17 13:00:00,84.99,85.02,84.91,84.91,41952.0,73.8359,73.862,73.7664,73.7664,41952.0
2021-09-17 13:10:00,84.91,84.94,84.85,84.87,22687.0,73.7664,73.7925,73.7143,73.7317,22687.0
2021-09-17 13:20:00,84.87,84.88,84.81,84.88,21576.0,73.7317,73.7404,73.6795,73.7404,21576.0
2021-09-17 13:30:00,84.89,84.98,84.87,84.94,42568.0,73.749,73.8272,73.7317,73.7925,42568.0
2021-09-17 13:40:00,84.93,84.97,84.85,84.85,33618.0,73.7838,73.8185,73.7143,73.7143,33618.0
2021-09-17 13:50:00,84.84,84.89,84.78,84.89,30917.0,73.7056,73.749,73.6535,73.749,30917.0
2021-09-17 14:00:00,84.88,84.96,84.85,84.96,34287.0,73.7404,73.8099,73.7143,73.8099,34287.0
2021-09-17 14:10:00,84.97,85.02,84.78,84.79,28473.0,73.8185,73.862,73.6535,73.6622,28473.0
2021-09-17 14:20:00,84.8,84.84,84.72,84.74,23037.0,73.6709,73.7056,73.6014,73.6187,23037.0
2021-09-17 14:30:00,84.74,84.76,84.69,84.72,27203.0,73.6187,73.6361,73.5753,73.6014,27203.0
2021-09-17 14:40:00,84.72,84.75,84.67,84.7,20980.0,73.6014,73.6274,73.5579,73.584,20980.0
2021-09-17 14:50:00,84.71,84.76,84.68,84.73,47627.0,73.5927,73.6361,73.5666,73.61,47627.0
2021-09-17 15:00:00,84.74,84.94,84.73,84.77,51752.0,73.6187,73.7925,73.61,73.6448,51752.0
2021-09-17 15:10:00,84.78,84.79,84.53,84.56,94252.0,73.6535,73.6622,73.4363,73.4624,94252.0
2021-09-17 15:20:00,84.56,84.7,84.55,84.68,71667.0,73.4624,73.584,73.4537,73.5666,71667.0
2021-09-17 15:30:00,84.68,84.68,84.5,84.5,71317.0,73.5666,73.5666,73.4102,73.4102,71317.0
2021-09-17 15:40:00,84.49,84.58,84.37,84.38,104244.0,73.4015,73.4797,73.2973,73.306,104244.0
2021-09-17 15:50:00,84.38,84.47,83.55,84.09,795202.0,73.306,73.3842,72.5849,73.054,795202.0
2021-09-20 09:30:00,84.11,84.29,83.83,83.91,125152.0,73.0714,73.2278,72.8282,72.8977,125152.0
2021-09-20 09:40:00,83.89,84.04,83.45,83.47,54167.0,72.8803,73.0106,72.498,72.5154,54167.0
2021-09-20 09:50:00,83.48,83.86,83.31,83.62,73854.0,72.5241,72.8542,72.3764,72.6457,73854.0
2021-09-20 10:00:00,83.58,83.64,83.39,83.39,75343.0,72.611,72.6631,72.4459,72.4459,75343.0
2021-09-20 10:10:00,83.41,83.58,83.31,83.51,48110.0,72.4633,72.611,72.3764,72.5502,48110.0
2021-09-20 10:20:00,83.5,83.93,83.49,83.8,48541.0,72.5415,72.915,72.5328,72.8021,48541.0
2021-09-20 10:30:00,83.79,83.93,83.65,83.68,39095.0,72.7934,72.915,72.6718,72.6978,39095.0
2021-09-20 10:40:00,83.69,83.82,83.56,83.72,49247.0,72.7065,72.8195,72.5936,72.7326,49247.0
2021-09-20 10:50:00,83.71,83.83,83.52,83.61,96149.0,72.7239,72.8282,72.5588,72.637,96149.0
2021-09-20 11:00:00,83.61,83.79,83.56,83.68,44745.0,72.637,72.7934,72.5936,72.6978,44745.0
2021-09-20 11:10:00,83.68,83.74,83.51,83.61,36936.0,72.6978,72.75,72.5502,72.637,36936.0
2021-09-20 11:20:00,83.6,83.65,83.41,83.42,22871.0,72.6283,72.6718,72.4633,72.472,22871.0
2021-09-20 11:30:00,83.4,83.51,83.3,83.46,60530.0,72.4546,72.5502,72.3677,72.5067,60530.0
2021-09-20 11:40:00,83.48,83.5,83.41,83.43,26439.0,72.5241,72.5415,72.4633,72.4807,26439.0
2021-09-20 11:50:00,83.42,83.42,83.28,83.3,41130.0,72.472,72.472,72.3503,72.3677,41130.0
2021-09-20 12:00:00,83.31,83.42,83.27,83.36,55313.0,72.3764,72.472,72.3417,72.4198,55313.0
2021-09-20 12:10:00,83.37,83.44,83.35,83.36,25660.0,72.4285,72.4893,72.4112,72.4198,25660.0
2021-09-20 12:20:00,83.36,83.53,83.34,83.5,35322.0,72.4198,72.5675,72.4025,72.5415,35322.0
2021-09-20 12:30:00,83.5,83.53,83.46,83.51,36877.0,72.5415,72.5675,72.5067,72.5502,36877.0
2021-09-20 12:40:00,83.51,83.52,83.35,83.42,51528.0,72.5502,72.5588,72.4112,72.472,51528.0
2021-09-20 12:50:00,83.43,83.43,83.28,83.31,27851.0,72.4807,72.4807,72.3503,72.3764,27851.0
2021-09-20 13:00:00,83.3,83.3,83.07,83.09,41616.0,72.3677,72.3677,72.1679,72.1853,41616.0
2021-09-20 13:10:00,83.08,83.09,82.91,82.93,56327.0,72.1766,72.1853,72.0289,72.0463,56327.0
2021-09-20 13:20:00,82.93,82.93,82.85,82.86,25250.0,72.0463,72.0463,71.9768,71.9855,25250.0
2021-09-20 13:30:00,82.85,83.11,82.83,83.1,31410.0,71.9768,72.2026,71.9594,72.194,31410.0
2021-09-20 13:40:00,83.09,83.09,82.98,82.98,22427.0,72.1853,72.1853,72.0897,72.0897,22427.0
2021-09-20 13:50:00,82.99,83.0,82.91,82.92,18747.0,72.0984,72.1071,72.0289,72.0376,18747.0
2021-09-20 14:00:00,82.92,82.99,82.83,82.84,43344.0,72.0376,72.0984,71.9594,71.9681,43344.0
2021-09-20 14:10:00,82.84,82.84,82.64,82.71,34867.0,71.9681,71.9681,71.7943,71.8551,34867.0
2021-09-20 14:20:00,82.71,82.77,82.65,82.71,76618.0,71.8551,71.9073,71.803,71.8551,76618.0
2021-09-20 14:30:00,82.69,82.73,82.48,82.49,57722.0,71.8378,71.8725,71.6553,71.664,57722.0
2021-09-20 14:40:00,82.49,82.53,82.39,82.52,53657.0,71.664,71.6988,71.5771,71.6901,53657.0
2021-09-20 14:50:00,82.55,82.56,82.41,82.5,82270.0,71.7161,71.7248,71.5945,71.6727,82270.0
2021-09-20 15:00:00,82.5,82.64,82.26,82.36,90037.0,71.6727,71.7943,71.4642,71.5511,90037.0
2021-09-20 15:10:00,82.36,82.53,82.29,82.35,66576.0,71.5511,71.6988,71.4903,71.5424,66576.0
2021-09-20 15:20:00,82.38,82.75,82.29,82.74,50074.0,71.5685,71.8899,71.4903,71.8812,50074.0
2021-09-20 15:30:00,82.73,83.06,82.7,82.9,67626.0,71.8725,72.1592,71.8465,72.0202,67626.0
2021-09-20 15:40:00,82.89,83.53,82.89,83.43,197730.0,72.0115,72.5675,72.0115,72.4807,197730.0
2021-09-20 15:50:00,83.43,83.43,83.09,83.31,272338.0,72.4807,72.4807,72.1853,72.3764,272338.0
2021-09-21 09:30:00,83.4,83.77,83.12,83.55,70020.0,72.4546,72.776,72.2113,72.5849,70020.0
2021-09-21 09:40:00,83.54,83.83,83.52,83.64,58907.0,72.5762,72.8282,72.5588,72.6631,58907.0
2021-09-21 09:50:00,83.63,83.96,83.63,83.78,67765.0,72.6544,72.9411,72.6544,72.7847,67765.0
2021-09-21 10:00:00,83.8,83.97,83.74,83.84,37572.0,72.8021,72.9498,72.75,72.8368,37572.0
2021-09-21 10:10:00,83.84,83.92,83.66,83.79,42584.0,72.8368,72.9063,72.6805,72.7934,42584.0
2021-09-21 10:20:00,83.78,83.78,83.5,83.66,42770.0,72.7847,72.7847,72.5415,72.6805,42770.0
2021-09-21 10:30:00,83.65,83.65,83.35,83.53,36407.0,72.6718,72.6718,72.4112,72.5675,36407.0
2021-09-21 10:40:00,83.53,83.69,83.48,83.62,84432.0,72.5675,72.7065,72.5241,72.6457,84432.0
2021-09-21 10:50:00,83.63,83.86,83.61,83.82,64217.0,72.6544,72.8542,72.637,72.8195,64217.0
2021-09-21 11:00:00,83.82,83.82,83.57,83.63,39116.0,72.8195,72.8195,72.6023,72.6544,39116.0
2021-09-21 11:10:00,83.63,83.68,83.4,83.42,40856.0,72.6544,72.6978,72.4546,72.472,40856.0
2021-09-21 11:20:00,83.43,83.47,83.34,83.45,24557.0,72.4807,72.5154,72.4025,72.498,24557.0
2021-09-21 11:30:00,83.43,83.61,83.41,83.55,52919.0,72.4807,72.637,72.4633,72.5849,52919.0
2021-09-21 11:40:00,83.55,83.66,83.52,83.63,22370.0,72.5849,72.6805,72.5588,72.6544,22370.0
2021-09-21 11:50:00,83.63,83.76,83.57,83.74,45751.0,72.6544,72.7673,72.6023,72.75,45751.0
2021-09-21 12:00:00,83.75,83.89,83.75,83.89,27155.0,72.7587,72.8803,72.7587,72.8803,27155.0
2021-09-21 12:10:00,83.88,84.02,83.85,83.95,41848.0,72.8716,72.9932,72.8455,72.9324,41848.0
2021-09-21 12:20:00,83.96,84.02,83.77,83.79,75425.0,72.9411,72.9932,72.776,72.7934,75425.0
2021-09-21 12:30:00,83.79,83.83,83.71,83.76,32503.0,72.7934,72.8282,72.7239,72.7673,32503.0
2021-09-21 12:40:00,83.77,83.77,83.61,83.72,121799.0,72.776,72.776,72.637,72.7326,121799.0
2021-09-21 12:50:00,83.72,83.74,83.65,83.71,101943.0,72.7326,72.75,72.6718,72.7239,101943.0
2021-09-21 13:00:00,83.7,83.76,83.59,83.59,27332.0,72.7152,72.7673,72.6197,72.6197,27332.0
2021-09-21 13:10:00,83.58,83.61,83.53,83.54,13959.0,72.611,72.637,72.5675,72.5762,13959.0
2021-09-21 13:20:00,83.53,83.53,83.34,83.34,23929.0,72.5675,72.5675,72.4025,72.4025,23929.0
2021-09-21 13:30:00,83.35,83.38,83.22,83.23,44677.0,72.4112,72.4372,72.2982,72.3069,44677.0
2021-09-21 13:40:00,83.23,83.27,83.16,83.18,23145.0,72.3069,72.3417,72.2461,72.2635,23145.0
2021-09-21 13:50:00,83.18,83.23,83.12,83.17,25678.0,72.2635,72.3069,72.2113,72.2548,25678.0
2021-09-21 14:00:00,83.17,83.22,83.11,83.15,53169.0,72.2548,72.2982,72.2026,72.2374,53169.0
2021-09-21 14:10:00,83.16,83.21,83.07,83.09,31747.0,72.2461,72.2895,72.1679,72.1853,31747.0
2021-09-21 14:20:00,83.09,83.15,83.03,83.09,45501.0,72.1853,72.2374,72.1331,72.1853,45501.0
2021-09-21 14:30:00,83.09,83.18,83.07,83.11,30055.0,72.1853,72.2635,72.1679,72.2026,30055.0
2021-09-21 14:40:00,83.1,83.14,82.98,83.02,27147.0,72.194,72.2287,72.0897,72.1245,27147.0
2021-09-21 14:50:00,83.02,83.19,83.01,83.1,21602.0,72.1245,72.2721,72.1158,72.194,21602.0
2021-09-21 15:00:00,83.11,83.29,83.11,83.24,19703.0,72.2026,72.359,72.2026,72.3156,19703.0
2021-09-21 15:10:00,83.24,83.38,83.23,83.35,48985.0,72.3156,72.4372,72.3069,72.4112,48985.0
2021-09-21 15:20:00,83.36,83.43,83.32,83.36,56198.0,72.4198,72.4807,72.3851,72.4198,56198.0
2021-09-21 15:30:00,83.36,83.39,83.22,83.27,39841.0,72.4198,72.4459,72.2982,72.3417,39841.0
2021-09-21 15:40:00,83.26,83.33,83.12,83.15,64621.0,72.333,72.3938,72.2113,72.2374,64621.0
2021-09-21 15:50:00,83.15,83.2,82.97,82.97,221096.0,72.2374,72.2808,72.081,72.081,221096.0
2021-09-22 09:30:00,83.28,83.28,82.62,82.88,68795.0,72.3503,72.3503,71.777,72.0028,68795.0
2021-09-22 09:40:00,82.84,82.97,82.53,82.59,34110.0,71.9681,72.081,71.6988,71.7509,34110.0
2021-09-22 09:50:00,82.62,82.74,82.45,82.71,113520.0,71.777,71.8812,71.6293,71.8551,113520.0
2021-09-22 10:00:00,82.73,83.23,82.73,83.05,33165.0,71.8725,72.3069,71.8725,72.1505,33165.0
2021-09-22 10:10:00,83.05,83.22,83.0,83.16,17975.0,72.1505,72.2982,72.1071,72.2461,17975.0
2021-09-22 10:20:00,83.13,83.35,83.12,83.32,19776.0,72.22,72.4112,72.2113,72.3851,19776.0
2021-09-22 10:30:00,83.34,83.46,83.3,83.33,20261.0,72.4025,72.5067,72.3677,72.3938,20261.0
2021-09-22 10:40:00,83.32,83.32,83.12,83.13,21279.0,72.3851,72.3851,72.2113,72.22,21279.0
2021-09-22 10:50:00,83.09,83.35,83.06,83.35,25543.0,72.1853,72.4112,72.1592,72.4112,25543.0
2021-09-22 11:00:00,83.39,83.39,83.28,83.33,20106.0,72.4459,72.4459,72.3503,72.3938,20106.0
2021-09-22 11:10:00,83.32,83.41,83.27,83.39,39361.0,72.3851,72.4633,72.3417,72.4459,39361.0
2021-09-22 11:20:00,83.39,83.39,83.27,83.36,36515.0,72.4459,72.4459,72.3417,72.4198,36515.0
2021-09-22 11:30:00,83.37,83.37,83.24,83.26,10447.0,72.4285,72.4285,72.3156,72.333,10447.0
2021-09-22 11:40:00,83.27,83.35,83.23,83.32,11997.0,72.3417,72.4112,72.3069,72.3851,11997.0
2021-09-22 11:50:00,83.31,83.37,83.23,83.3,24745.0,72.3764,72.4285,72.3069,72.3677,24745.0
2021-09-22 12:00:00,83.29,83.32,83.27,83.28,13001.0,72.359,72.3851,72.3417,72.3503,13001.0
2021-09-22 12:10:00,83.29,83.3,83.14,83.19,44259.0,72.359,72.3677,72.2287,72.2721,44259.0
2021-09-22 12:20:00,83.19,83.21,83.11,83.15,34631.0,72.2721,72.2895,72.2026,72.2374,34631.0
2021-09-22 12:30:00,83.18,83.31,83.17,83.28,19348.0,72.2635,72.3764,72.2548,72.3503,19348.0
2021-09-22 12:40:00,83.29,83.32,83.2,83.24,11990.0,72.359,72.3851,72.2808,72.3156,11990.0
2021-09-22 12:50:00,83.25,83.26,83.18,83.22,13020.0,72.3243,72.333,72.2635,72.2982,13020.0
2021-09-22 13:00:00,83.24,83.24,83.15,83.15,10117.0,72.3156,72.3156,72.2374,72.2374,10117.0
2021-09-22 13:10:00,83.15,83.16,83.08,83.11,12958.0,72.2374,72.2461,72.1766,72.2026,12958.0
2021-09-22 13:20:00,83.1,83.14,83.08,83.12,15823.0,72.194,72.2287,72.1766,72.2113,15823.0
2021-09-22 13:30:00,83.12,83.12,82.98,83.06,20772.0,72.2113,72.2113,72.0897,72.1592,20772.0
2021-09-22 13:40:00,83.06,83.14,83.04,83.11,9053.0,72.1592,72.2287,72.1418,72.2026,9053.0
2021-09-22 13:50:00,83.09,83.12,83.04,83.06,8911.0,72.1853,72.2113,72.1418,72.1592,8911.0
2021-09-22 14:00:00,83.05,83.17,82.96,83.17,27326.0,72.1505,72.2548,72.0723,72.2548,27326.0
2021-09-22 14:10:00,83.19,83.35,83.18,83.21,20702.0,72.2721,72.4112,72.2635,72.2895,20702.0
2021-09-22 14:20:00,83.22,83.26,83.12,83.23,26313.0,72.2982,72.333,72.2113,72.3069,26313.0
2021-09-22 14:30:00,83.24,83.28,83.08,83.08,33080.0,72.3156,72.3503,72.1766,72.1766,33080.0
2021-09-22 14:40:00,83.06,83.07,82.93,82.93,34587.0,72.1592,72.1679,72.0463,72.0463,34587.0
2021-09-22 14:50:00,82.94,83.0,82.86,82.92,34270.0,72.055,72.1071,71.9855,72.0376,34270.0
2021-09-22 15:00:00,82.9,82.94,82.83,82.94,34340.0,72.0202,72.055,71.9594,72.055,34340.0
2021-09-22 15:10:00,82.93,83.12,82.89,83.12,33410.0,72.0463,72.2113,72.0115,72.2113,33410.0
2021-09-22 15:20:00,83.12,83.14,82.97,82.98,32465.0,72.2113,72.2287,72.081,72.0897,32465.0
2021-09-22 15:30:00,82.97,82.97,82.74,82.89,35255.0,72.081,72.081,71.8812,72.0115,35255.0
2021-09-22 15:40:00,82.9,82.93,82.73,82.76,55498.0,72.0202,72.0463,71.8725,71.8986,55498.0
2021-09-22 15:50:00,82.76,82.83,82.67,82.71,329812.0,71.8986,71.9594,71.8204,71.8551,329812.0
2021-09-23 09:30:00,82.63,83.21,82.27,83.2,61469.0,71.7856,72.2895,71.4729,72.2808,61469.0
2021-09-23 09:40:00,83.25,83.32,83.07,83.07,19157.0,72.3243,72.3851,72.1679,72.1679,19157.0
2021-09-23 09:50:00,83.11,83.19,82.95,82.95,19304.0,72.2026,72.2721,72.0636,72.0636,19304.0
2021-09-23 10:00:00,82.98,83.1,82.95,83.02,28536.0,72.0897,72.194,72.0636,72.1245,28536.0
2021-09-23 10:10:00,83.01,83.13,82.95,83.07,29343.0,72.1158,72.22,72.0636,72.1679,29343.0
2021-09-23 10:20:00,83.07,83.1,83.01,83.03,16069.0,72.1679,72.194,72.1158,72.1331,16069.0
2021-09-23 10:30:00,83.01,83.07,82.9,83.04,45821.0,72.1158,72.1679,72.0202,72.1418,45821.0
2021-09-23 10:40:00,83.04,83.04,82.84,82.91,23406.0,72.1418,72.1418,71.9681,72.0289,23406.0
2021-09-23 10:50:00,82.91,83.11,82.91,83.05,19823.0,72.0289,72.2026,72.0289,72.1505,19823.0
2021-09-23 11:00:00,83.04,83.12,82.99,83.12,27098.0,72.1418,72.2113,72.0984,72.2113,27098.0
2021-09-23 11:10:00,83.13,83.14,82.97,82.98,16604.0,72.22,72.2287,72.081,72.0897,16604.0
2021-09-23 11:20:00,82.98,83.1,82.95,83.1,20683.0,72.0897,72.194,72.0636,72.194,20683.0
2021-09-23 11:30:00,83.1,83.23,83.08,83.15,48664.0,72.194,72.3069,72.1766,72.2374,48664.0
2021-09-23 11:40:00,83.14,83.21,83.1,83.12,19328.0,72.2287,72.2895,72.194,72.2113,19328.0
2021-09-23 11:50:00,83.14,83.14,83.04,83.06,14647.0,72.2287,72.2287,72.1418,72.1592,14647.0
2021-09-23 12:00:00,83.06,83.1,83.01,83.01,15601.0,72.1592,72.194,72.1158,72.1158,15601.0
2021-09-23 12:10:00,83.01,83.03,82.94,82.96,13588.0,72.1158,72.1331,72.055,72.0723,13588.0
2021-09-23 12:20:00,82.98,83.03,82.92,83.02,12201.0,72.0897,72.1331,72.0376,72.1245,12201.0
2021-09-23 12:30:00,83.03,83.06,83.0,83.02,11976.0,72.1331,72.1592,72.1071,72.1245,11976.0
2021-09-23 12:40:00,83.03,83.08,83.03,83.06,9251.0,72.1331,72.1766,72.1331,72.1592,9251.0
2021-09-23 12:50:00,83.07,83.08,83.02,83.03,14528.0,72.1679,72.1766,72.1245,72.1331,14528.0
2021-09-23 13:00:00,83.03,83.07,83.0,83.02,13401.0,72.1331,72.1679,72.1071,72.1245,13401.0
2021-09-23 13:10:00,83.02,83.04,82.97,83.01,16322.0,72.1245,72.1418,72.081,72.1158,16322.0
2021-09-23 13:20:00,83.0,83.0,82.85,82.85,12985.0,72.1071,72.1071,71.9768,71.9768,12985.0
2021-09-23 13:30:00,82.86,82.99,82.85,82.97,17198.0,71.9855,72.0984,71.9768,72.081,17198.0
2021-09-23 13:40:00,82.97,83.0,82.95,82.97,17463.0,72.081,72.1071,72.0636,72.081,17463.0
2021-09-23 13:50:00,82.97,82.98,82.92,82.94,21003.0,72.081,72.0897,72.0376,72.055,21003.0
2021-09-23 14:00:00,82.94,83.09,82.94,83.07,18021.0,72.055,72.1853,72.055,72.1679,18021.0
2021-09-23 14:10:00,83.06,83.06,82.91,82.91,17179.0,72.1592,72.1592,72.0289,72.0289,17179.0
2021-09-23 14:20:00,82.92,82.92,82.81,82.82,19871.0,72.0376,72.0376,71.942,71.9507,19871.0
2021-09-23 14:30:00,82.83,82.9,82.82,82.89,25892.0,71.9594,72.0202,71.9507,72.0115,25892.0
2021-09-23 14:40:00,82.88,82.88,82.63,82.66,38252.0,72.0028,72.0028,71.7856,71.8117,38252.0
2021-09-23 14:50:00,82.66,82.76,82.65,82.76,22465.0,71.8117,71.8986,71.803,71.8986,22465.0
2021-09-23 15:00:00,82.76,82.81,82.66,82.67,19784.0,71.8986,71.942,71.8117,71.8204,19784.0
2021-09-23 15:10:00,82.67,82.67,82.47,82.51,39342.0,71.8204,71.8204,71.6466,71.6814,39342.0
2021-09-23 15:20:00,82.52,82.55,82.42,82.48,32486.0,71.6901,71.7161,71.6032,71.6553,32486.0
2021-09-23 15:30:00,82.47,82.49,82.33,82.37,39698.0,71.6466,71.664,71.525,71.5598,39698.0
2021-09-23 15:40:00,82.37,82.45,82.28,82.3,44877.0,71.5598,71.6293,71.4816,71.499,44877.0
2021-09-23 15:50:00,82.31,82.42,82.14,82.29,333592.0,71.5076,71.6032,71.36,71.4903,333592.0
2021-09-24 09:30:00,82.27,82.78,82.26,82.63,68839.0,71.4729,71.916,71.4642,71.7856,68839.0
2021-09-24 09:40:00,82.61,82.7,82.44,82.61,48851.0,71.7683,71.8465,71.6206,71.7683,48851.0
2021-09-24 09:50:00,82.6,82.61,82.36,82.5,24868.0,71.7596,71.7683,71.5511,71.6727,24868.0
2021-09-24 10:00:00,82.5,82.65,82.49,82.49,30947.0,71.6727,71.803,71.664,71.664,30947.0
2021-09-24 10:10:00,82.49,82.56,82.35,82.35,24107.0,71.664,71.7248,71.5424,71.5424,24107.0
2021-09-24 10:20:00,82.37,82.37,82.1,82.14,21322.0,71.5598,71.5598,71.3252,71.36,21322.0
2021-09-24 10:30:00,82.15,82.24,81.98,82.02,55660.0,71.3686,71.4468,71.2209,71.2557,55660.0
2021-09-24 10:40:00,82.01,82.09,81.91,82.06,44024.0,71.247,71.3165,71.1601,71.2905,44024.0
2021-09-24 10:50:00,82.06,82.15,82.0,82.07,46851.0,71.2905,71.3686,71.2383,71.2991,46851.0
2021-09-24 11:00:00,82.07,82.21,82.01,82.16,30488.0,71.2991,71.4208,71.247,71.3773,30488.0
2021-09-24 11:10:00,82.19,82.19,82.07,82.1,13866.0,71.4034,71.4034,71.2991,71.3252,13866.0
2021-09-24 11:20:00,82.08,82.12,81.99,82.08,20183.0,71.3078,71.3426,71.2296,71.3078,20183.0
2021-09-24 11:30:00,82.07,82.11,81.99,82.02,19222.0,71.2991,71.3339,71.2296,71.2557,19222.0
2021-09-24 11:40:00,82.03,82.06,81.99,82.06,22086.0,71.2644,71.2905,71.2296,71.2905,22086.0
2021-09-24 11:50:00,82.06,82.1,81.95,81.95,18648.0,71.2905,71.3252,71.1949,71.1949,18648.0
2021-09-24 12:00:00,81.95,81.96,81.83,81.91,29652.0,71.1949,71.2036,71.0906,71.1601,29652.0
2021-09-24 12:10:00,81.9,81.95,81.89,81.93,13048.0,71.1514,71.1949,71.1428,71.1775,13048.0
2021-09-24 12:20:00,81.95,81.97,81.89,81.93,64294.0,71.1949,71.2123,71.1428,71.1775,64294.0
2021-09-24 12:30:00,81.94,82.08,81.94,82.02,82600.0,71.1862,71.3078,71.1862,71.2557,82600.0
2021-09-24 12:40:00,82.01,82.07,81.99,82.01,16138.0,71.247,71.2991,71.2296,71.247,16138.0
2021-09-24 12:50:00,82.0,82.01,81.94,81.99,37322.0,71.2383,71.247,71.1862,71.2296,37322.0
2021-09-24 13:00:00,81.98,82.0,81.91,81.98,50693.0,71.2209,71.2383,71.1601,71.2209,50693.0
2021-09-24 13:10:00,81.97,81.98,81.87,81.91,39447.0,71.2123,71.2209,71.1254,71.1601,39447.0
2021-09-24 13:20:00,81.91,81.94,81.88,81.94,14858.0,71.1601,71.1862,71.1341,71.1862,14858.0
2021-09-24 13:30:00,81.95,82.04,81.91,82.01,44295.0,71.1949,71.2731,71.1601,71.247,44295.0
2021-09-24 13:40:00,82.02,82.06,81.98,82.03,25018.0,71.2557,71.2905,71.2209,71.2644,25018.0
2021-09-24 13:50:00,82.03,82.04,81.96,82.02,22247.0,71.2644,71.2731,71.2036,71.2557,22247.0
2021-09-24 14:00:00,82.02,82.02,81.94,81.95,23421.0,71.2557,71.2557,71.1862,71.1949,23421.0
2021-09-24 14:10:00,81.95,82.0,81.87,81.99,31936.0,71.1949,71.2383,71.1254,71.2296,31936.0
2021-09-24 14:20:00,81.99,81.99,81.94,81.98,12489.0,71.2296,71.2296,71.1862,71.2209,12489.0
2021-09-24 14:30:00,81.97,82.0,81.95,81.95,19203.0,71.2123,71.2383,71.1949,71.1949,19203.0
2021-09-24 14:40:00,81.95,82.09,81.95,82.08,24471.0,71.1949,71.3165,71.1949,71.3078,24471.0
2021-09-24 14:50:00,82.09,82.14,82.07,82.14,28035.0,71.3165,71.36,71.2991,71.36,28035.0
2021-09-24 15:00:00,82.14,82.2,82.11,82.13,55766.0,71.36,71.4121,71.3339,71.3513,55766.0
2021-09-24 15:10:00,82.14,82.15,82.01,82.02,52191.0,71.36,71.3686,71.247,71.2557,52191.0
2021-09-24 15:20:00,82.02,82.23,82.02,82.17,84213.0,71.2557,71.4381,71.2557,71.386,84213.0
2021-09-24 15:30:00,82.17,82.29,82.14,82.22,86892.0,71.386,71.4903,71.36,71.4295,86892.0
2021-09-24 15:40:00,82.22,82.27,82.13,82.13,85080.0,71.4295,71.4729,71.3513,71.3513,85080.0
2021-09-24 15:50:00,82.11,82.17,81.98,82.04,234349.0,71.3339,71.386,71.2209,71.2731,234349.0
2021-09-27 09:30:00,81.92,82.15,81.46,82.02,122835.0,71.1688,71.3686,70.7692,71.2557,122835.0
2021-09-27 09:40:00,82.08,82.76,82.0,82.56,74335.0,71.3078,71.8986,71.2383,71.7248,74335.0
2021-09-27 09:50:00,82.56,82.61,82.33,82.37,71897.0,71.7248,71.7683,71.525,71.5598,71897.0
2021-09-27 10:00:00,82.36,82.66,82.34,82.66,31953.0,71.5511,71.8117,71.5337,71.8117,31953.0
2021-09-27 10:10:00,82.65,82.83,82.62,82.77,21130.0,71.803,71.9594,71.777,71.9073,21130.0
2021-09-27 10:20:00,82.78,82.84,82.56,82.56,24592.0,71.916,71.9681,71.7248,71.7248,24592.0
2021-09-27 10:30:00,82.59,82.78,82.59,82.72,31010.0,71.7509,71.916,71.7509,71.8638,31010.0
2021-09-27 10:40:00,82.72,82.77,82.57,82.58,44207.0,71.8638,71.9073,71.7335,71.7422,44207.0
2021-09-27 10:50:00,82.59,82.62,82.44,82.49,30639.0,71.7509,71.777,71.6206,71.664,30639.0
2021-09-27 11:00:00,82.5,82.58,82.49,82.53,21675.0,71.6727,71.7422,71.664,71.6988,21675.0
2021-09-27 11:10:00,82.53,82.62,82.46,82.51,15939.0,71.6988,71.777,71.638,71.6814,15939.0
2021-09-27 11:20:00,82.53,82.55,82.4,82.54,12951.0,71.6988,71.7161,71.5858,71.7075,12951.0
2021-09-27 11:30:00,82.53,82.53,82.44,82.47,17273.0,71.6988,71.6988,71.6206,71.6466,17273.0
2021-09-27 11:40:00,82.47,82.5,82.4,82.48,16784.0,71.6466,71.6727,71.5858,71.6553,16784.0
2021-09-27 11:50:00,82.47,82.47,82.31,82.33,18681.0,71.6466,71.6466,71.5076,71.525,18681.0
2021-09-27 12:00:00,82.33,82.41,82.3,82.37,37203.0,71.525,71.5945,71.499,71.5598,37203.0
2021-09-27 12:10:00,82.38,82.44,82.33,82.34,15424.0,71.5685,71.6206,71.525,71.5337,15424.0
2021-09-27 12:20:00,82.34,82.41,82.31,82.34,13892.0,71.5337,71.5945,71.5076,71.5337,13892.0
2021-09-27 12:30:00,82.35,82.35,82.24,82.24,14256.0,71.5424,71.5424,71.4468,71.4468,14256.0
2021-09-27 12:40:00,82.24,82.28,82.19,82.2,20641.0,71.4468,71.4816,71.4034,71.4121,20641.0
2021-09-27 12:50:00,82.19,82.21,82.12,82.18,17114.0,71.4034,71.4208,71.3426,71.3947,17114.0
2021-09-27 13:00:00,82.16,82.2,82.09,82.1,17974.0,71.3773,71.4121,71.3165,71.3252,17974.0
2021-09-27 13:10:00,82.11,82.19,82.04,82.14,94507.0,71.3339,71.4034,71.2731,71.36,94507.0
2021-09-27 13:20:00,82.13,82.17,82.08,82.1,18061.0,71.3513,71.386,71.3078,71.3252,18061.0
2021-09-27 13:30:00,82.11,82.14,82.07,82.11,18135.0,71.3339,71.36,71.2991,71.3339,18135.0
2021-09-27 13:40:00,82.11,82.13,82.0,82.13,29084.0,71.3339,71.3513,71.2383,71.3513,29084.0
2021-09-27 13:50:00,82.13,82.14,82.09,82.1,24124.0,71.3513,71.36,71.3165,71.3252,24124.0
2021-09-27 14:00:00,82.1,82.1,81.87,81.88,20586.0,71.3252,71.3252,71.1254,71.1341,20586.0
2021-09-27 14:10:00,81.88,81.93,81.83,81.92,14869.0,71.1341,71.1775,71.0906,71.1688,14869.0
2021-09-27 14:20:00,81.91,82.03,81.89,82.02,20763.0,71.1601,71.2644,71.1428,71.2557,20763.0
2021-09-27 14:30:00,82.03,82.08,81.98,82.05,20378.0,71.2644,71.3078,71.2209,71.2818,20378.0
2021-09-27 14:40:00,82.06,82.06,81.92,81.94,36511.0,71.2905,71.2905,71.1688,71.1862,36511.0
2021-09-27 14:50:00,81.94,81.94,81.82,81.82,28046.0,71.1862,71.1862,71.0819,71.0819,28046.0
2021-09-27 15:00:00,81.82,81.86,81.72,81.74,27261.0,71.0819,71.1167,70.9951,71.0124,27261.0
2021-09-27 15:10:00,81.73,81.83,81.69,81.78,55264.0,71.0038,71.0906,70.969,71.0472,55264.0
2021-09-27 15:20:00,81.78,81.83,81.63,81.63,94497.0,71.0472,71.0906,70.9169,70.9169,94497.0
2021-09-27 15:30:00,81.63,81.71,81.38,81.41,82948.0,70.9169,70.9864,70.6997,70.7258,82948.0
2021-09-27 15:40:00,81.41,81.55,81.35,81.36,66559.0,70.7258,70.8474,70.6736,70.6823,66559.0
2021-09-27 15:50:00,81.35,81.39,81.27,81.36,258463.0,70.6736,70.7084,70.6041,70.6823,258463.0
2021-09-28 09:30:00,81.38,81.67,81.08,81.51,55097.0,70.6997,70.9516,70.4391,70.8126,55097.0
2021-09-28 09:40:00,81.45,81.75,81.32,81.34,50084.0,70.7605,71.0211,70.6476,70.6649,50084.0
2021-09-28 09:50:00,81.34,81.34,81.09,81.31,51184.0,70.6649,70.6649,70.4478,70.6389,51184.0
2021-09-28 10:00:00,81.31,81.77,81.29,81.5,66102.0,70.6389,71.0385,70.6215,70.8039,66102.0
2021-09-28 10:10:00,81.52,81.56,81.36,81.42,27946.0,70.8213,70.8561,70.6823,70.7344,27946.0
2021-09-28 10:20:00,81.4,81.56,81.38,81.53,33073.0,70.7171,70.8561,70.6997,70.83,33073.0
2021-09-28 10:30:00,81.52,81.52,81.22,81.45,35491.0,70.8213,70.8213,70.5607,70.7605,35491.0
2021-09-28 10:40:00,81.46,81.59,81.29,81.29,39026.0,70.7692,70.8821,70.6215,70.6215,39026.0
2021-09-28 10:50:00,81.3,81.33,81.04,81.09,26887.0,70.6302,70.6563,70.4043,70.4478,26887.0
2021-09-28 11:00:00,81.15,81.18,81.01,81.17,51252.0,70.4999,70.5259,70.3783,70.5173,51252.0
2021-09-28 11:10:00,81.19,81.27,81.11,81.25,32951.0,70.5346,70.6041,70.4651,70.5868,32951.0
2021-09-28 11:20:00,81.24,81.3,81.15,81.2,44059.0,70.5781,70.6302,70.4999,70.5433,44059.0
2021-09-28 11:30:00,81.19,81.3,81.14,81.2,59253.0,70.5346,70.6302,70.4912,70.5433,59253.0
2021-09-28 11:40:00,81.18,81.24,81.12,81.2,34214.0,70.5259,70.5781,70.4738,70.5433,34214.0
2021-09-28 11:50:00,81.2,81.21,81.09,81.14,30814.0,70.5433,70.552,70.4478,70.4912,30814.0
2021-09-28 12:00:00,81.13,81.16,81.03,81.12,39740.0,70.4825,70.5086,70.3956,70.4738,39740.0
2021-09-28 12:10:00,81.12,81.14,81.04,81.06,56609.0,70.4738,70.4912,70.4043,70.4217,56609.0
2021-09-28 12:20:00,81.05,81.1,80.99,81.03,38750.0,70.413,70.4564,70.3609,70.3956,38750.0
2021-09-28 12:30:00,81.03,81.05,80.93,80.97,44330.0,70.3956,70.413,70.3088,70.3435,44330.0
2021-09-28 12:40:00,80.97,81.01,80.94,80.95,28508.0,70.3435,70.3783,70.3174,70.3261,28508.0
2021-09-28 12:50:00,80.94,81.07,80.91,81.0,33957.0,70.3174,70.4304,70.2914,70.3696,33957.0
2021-09-28 13:00:00,80.98,81.1,80.92,81.04,87404.0,70.3522,70.4564,70.3001,70.4043,87404.0
2021-09-28 13:10:00,81.04,81.13,81.0,81.13,21371.0,70.4043,70.4825,70.3696,70.4825,21371.0
2021-09-28 13:20:00,81.12,81.13,81.01,81.05,41795.0,70.4738,70.4825,70.3783,70.413,41795.0
2021-09-28 13:30:00,81.05,81.07,80.96,81.07,43737.0,70.413,70.4304,70.3348,70.4304,43737.0
2021-09-28 13:40:00,81.06,81.16,81.04,81.1,40776.0,70.4217,70.5086,70.4043,70.4564,40776.0
2021-09-28 13:50:00,81.1,81.17,81.07,81.08,22074.0,70.4564,70.5173,70.4304,70.4391,22074.0
2021-09-28 14:00:00,81.07,81.16,81.04,81.15,31963.0,70.4304,70.5086,70.4043,70.4999,31963.0
2021-09-28 14:10:00,81.14,81.2,81.06,81.19,81954.0,70.4912,70.5433,70.4217,70.5346,81954.0
2021-09-28 14:20:00,81.18,81.21,81.13,81.17,27028.0,70.5259,70.552,70.4825,70.5173,27028.0
2021-09-28 14:30:00,81.16,81.19,81.05,81.11,37194.0,70.5086,70.5346,70.413,70.4651,37194.0
2021-09-28 14:40:00,81.09,81.34,81.08,81.31,25557.0,70.4478,70.6649,70.4391,70.6389,25557.0
2021-09-28 14:50:00,81.32,81.36,81.24,81.31,25966.0,70.6476,70.6823,70.5781,70.6389,25966.0
2021-09-28 15:00:00,81.32,81.46,81.29,81.41,44385.0,70.6476,70.7692,70.6215,70.7258,44385.0
2021-09-28 15:10:00,81.43,81.6,81.36,81.6,57276.0,70.7431,70.8908,70.6823,70.8908,57276.0
2021-09-28 15:20:00,81.6,81.61,81.46,81.51,72323.0,70.8908,70.8995,70.7692,70.8126,72323.0
2021-09-28 15:30:00,81.49,81.74,81.4,81.57,79072.0,70.7953,71.0124,70.7171,70.8648,79072.0
2021-09-28 15:40:00,81.58,81.72,81.39,81.4,80643.0,70.8734,70.9951,70.7084,70.7171,80643.0
2021-09-28 15:50:00,81.37,81.4,81.21,81.3,226482.0,70.691,70.7171,70.552,70.6302,226482.0
2021-09-29 09:30:00,81.33,81.58,81.07,81.58,65863.0,70.6563,70.8734,70.4304,70.8734,65863.0
2021-09-29 09:40:00,81.5,81.72,81.46,81.52,19761.0,70.8039,70.9951,70.7692,70.8213,19761.0
2021-09-29 09:50:00,81.52,81.79,81.42,81.78,28636.0,70.8213,71.0559,70.7344,71.0472,28636.0
2021-09-29 10:00:00,81.79,81.99,81.7,81.79,35473.0,71.0559,71.2296,70.9777,71.0559,35473.0
2021-09-29 10:10:00,81.83,81.95,81.76,81.87,18835.0,71.0906,71.1949,71.0298,71.1254,18835.0
2021-09-29 10:20:00,81.9,82.19,81.89,82.19,24405.0,71.1514,71.4034,71.1428,71.4034,24405.0
2021-09-29 10:30:00,82.16,82.23,82.04,82.11,29417.0,71.3773,71.4381,71.2731,71.3339,29417.0
2021-09-29 10:40:00,82.09,82.2,82.04,82.17,21557.0,71.3165,71.4121,71.2731,71.386,21557.0
2021-09-29 10:50:00,82.17,82.31,82.07,82.3,41952.0,71.386,71.5076,71.2991,71.499,41952.0
2021-09-29 11:00:00,82.31,82.38,82.2,82.32,34933.0,71.5076,71.5685,71.4121,71.5163,34933.0
2021-09-29 11:10:00,82.33,82.39,82.26,82.35,27960.0,71.525,71.5771,71.4642,71.5424,27960.0
2021-09-29 11:20:00,82.36,82.44,82.24,82.33,22562.0,71.5511,71.6206,71.4468,71.525,22562.0
2021-09-29 11:30:00,82.35,82.52,82.33,82.48,15634.0,71.5424,71.6901,71.525,71.6553,15634.0
2021-09-29 11:40:00,82.47,82.53,82.43,82.51,12824.0,71.6466,71.6988,71.6119,71.6814,12824.0
2021-09-29 11:50:00,82.5,82.55,82.37,82.4,17042.0,71.6727,71.7161,71.5598,71.5858,17042.0
2021-09-29 12:00:00,82.39,82.46,82.31,82.43,16811.0,71.5771,71.638,71.5076,71.6119,16811.0
2021-09-29 12:10:00,82.43,82.46,82.32,82.42,16317.0,71.6119,71.638,71.5163,71.6032,16317.0
2021-09-29 12:20:00,82.41,82.62,82.39,82.55,28682.0,71.5945,71.777,71.5771,71.7161,28682.0
2021-09-29 12:30:00,82.54,82.64,82.53,82.64,17590.0,71.7075,71.7943,71.6988,71.7943,17590.0
2021-09-29 12:40:00,82.64,82.67,82.57,82.6,12802.0,71.7943,71.8204,71.7335,71.7596,12802.0
2021-09-29 12:50:00,82.62,82.72,82.6,82.72,19527.0,71.777,71.8638,71.7596,71.8638,19527.0
2021-09-29 13:00:00,82.72,82.72,82.6,82.63,27667.0,71.8638,71.8638,71.7596,71.7856,27667.0
2021-09-29 13:10:00,82.62,82.63,82.46,82.47,16959.0,71.777,71.7856,71.638,71.6466,16959.0
2021-09-29 13:20:00,82.47,82.48,82.26,82.27,24644.0,71.6466,71.6553,71.4642,71.4729,24644.0
2021-09-29 13:30:00,82.27,82.27,82.15,82.2,26464.0,71.4729,71.4729,71.3686,71.4121,26464.0
2021-09-29 13:40:00,82.2,82.24,82.12,82.16,22311.0,71.4121,71.4468,71.3426,71.3773,22311.0
2021-09-29 13:50:00,82.16,82.19,82.1,82.19,18247.0,71.3773,71.4034,71.3252,71.4034,18247.0
2021-09-29 14:00:00,82.19,82.24,82.15,82.18,19637.0,71.4034,71.4468,71.3686,71.3947,19637.0
2021-09-29 14:10:00,82.2,82.4,82.17,82.36,33017.0,71.4121,71.5858,71.386,71.5511,33017.0
2021-09-29 14:20:00,82.37,82.5,82.34,82.5,14615.0,71.5598,71.6727,71.5337,71.6727,14615.0
2021-09-29 14:30:00,82.5,82.66,82.5,82.66,20225.0,71.6727,71.8117,71.6727,71.8117,20225.0
2021-09-29 14:40:00,82.65,82.69,82.57,82.61,20790.0,71.803,71.8378,71.7335,71.7683,20790.0
2021-09-29 14:50:00,82.63,82.65,82.49,82.49,23395.0,71.7856,71.803,71.664,71.664,23395.0
2021-09-29 15:00:00,82.49,82.51,82.38,82.38,29440.0,71.664,71.6814,71.5685,71.5685,29440.0
2021-09-29 15:10:00,82.39,82.55,82.38,82.47,26190.0,71.5771,71.7161,71.5685,71.6466,26190.0
2021-09-29 15:20:00,82.45,82.48,82.37,82.44,19590.0,71.6293,71.6553,71.5598,71.6206,19590.0
2021-09-29 15:30:00,82.44,82.48,82.25,82.27,42591.0,71.6206,71.6553,71.4555,71.4729,42591.0
2021-09-29 15:40:00,82.27,82.27,82.09,82.16,39435.0,71.4729,71.4729,71.3165,71.3773,39435.0
2021-09-29 15:50:00,82.15,82.18,82.04,82.17,175687.0,71.3686,71.3947,71.2731,71.386,175687.0
2021-09-30 09:30:00,82.21,82.34,81.97,82.14,69769.0,71.4208,71.5337,71.2123,71.36,69769.0
2021-09-30 09:40:00,82.19,82.25,81.94,82.12,84642.0,71.4034,71.4555,71.1862,71.3426,84642.0
2021-09-30 09:50:00,82.13,82.41,82.12,82.33,51501.0,71.3513,71.5945,71.3426,71.525,51501.0
2021-09-30 10:00:00,82.28,82.38,82.1,82.16,32042.0,71.4816,71.5685,71.3252,71.3773,32042.0
2021-09-30 10:10:00,82.13,82.33,82.03,82.29,19586.0,71.3513,71.525,71.2644,71.4903,19586.0
2021-09-30 10:20:00,82.31,82.35,82.08,82.14,23361.0,71.5076,71.5424,71.3078,71.36,23361.0
2021-09-30 10:30:00,82.15,82.23,82.1,82.19,29728.0,71.3686,71.4381,71.3252,71.4034,29728.0
2021-09-30 10:40:00,82.22,82.22,81.99,82.0,17479.0,71.4295,71.4295,71.2296,71.2383,17479.0
2021-09-30 10:50:00,81.99,82.14,81.88,82.14,26728.0,71.2296,71.36,71.1341,71.36,26728.0
2021-09-30 11:00:00,82.13,82.14,81.9,82.03,96196.0,71.3513,71.36,71.1514,71.2644,96196.0
2021-09-30 11:10:00,82.01,82.24,82.01,82.1,28740.0,71.247,71.4468,71.247,71.3252,28740.0
2021-09-30 11:20:00,82.11,82.11,81.85,81.99,18099.0,71.3339,71.3339,71.108,71.2296,18099.0
2021-09-30 11:30:00,81.98,81.98,81.8,81.94,31470.0,71.2209,71.2209,71.0646,71.1862,31470.0
2021-09-30 11:40:00,81.94,81.94,81.82,81.85,51638.0,71.1862,71.1862,71.0819,71.108,51638.0
2021-09-30 11:50:00,81.86,81.96,81.79,81.88,18133.0,71.1167,71.2036,71.0559,71.1341,18133.0
2021-09-30 12:00:00,81.88,81.92,81.55,81.55,20875.0,71.1341,71.1688,70.8474,70.8474,20875.0
2021-09-30 12:10:00,81.56,81.61,81.46,81.53,27350.0,70.8561,70.8995,70.7692,70.83,27350.0
2021-09-30 12:20:00,81.54,81.54,81.41,81.47,17405.0,70.8387,70.8387,70.7258,70.7779,17405.0
2021-09-30 12:30:00,81.43,81.57,81.38,81.54,25615.0,70.7431,70.8648,70.6997,70.8387,25615.0
2021-09-30 12:40:00,81.52,81.55,81.43,81.54,14571.0,70.8213,70.8474,70.7431,70.8387,14571.0
2021-09-30 12:50:00,81.55,81.58,81.44,81.5,23857.0,70.8474,70.8734,70.7518,70.8039,23857.0
2021-09-30 13:00:00,81.49,81.64,81.45,81.64,18174.0,70.7953,70.9256,70.7605,70.9256,18174.0
2021-09-30 13:10:00,81.64,81.66,81.55,81.65,22561.0,70.9256,70.9429,70.8474,70.9343,22561.0
2021-09-30 13:20:00,81.65,81.68,81.5,81.54,20679.0,70.9343,70.9603,70.8039,70.8387,20679.0
2021-09-30 13:30:00,81.55,81.57,81.46,81.53,19702.0,70.8474,70.8648,70.7692,70.83,19702.0
2021-09-30 13:40:00,81.56,81.6,81.51,81.57,13629.0,70.8561,70.8908,70.8126,70.8648,13629.0
2021-09-30 13:50:00,81.58,81.63,81.53,81.54,22047.0,70.8734,70.9169,70.83,70.8387,22047.0
2021-09-30 14:00:00,81.52,81.75,81.52,81.73,72406.0,70.8213,71.0211,70.8213,71.0038,72406.0
2021-09-30 14:10:00,81.72,81.79,81.65,81.67,23466.0,70.9951,71.0559,70.9343,70.9516,23466.0
2021-09-30 14:20:00,81.66,81.7,81.63,81.68,33114.0,70.9429,70.9777,70.9169,70.9603,33114.0
2021-09-30 14:30:00,81.69,81.75,81.65,81.68,48624.0,70.969,71.0211,70.9343,70.9603,48624.0
2021-09-30 14:40:00,81.68,81.8,81.67,81.78,43070.0,70.9603,71.0646,70.9516,71.0472,43070.0
2021-09-30 14:50:00,81.77,81.84,81.69,81.72,55862.0,71.0385,71.0993,70.969,70.9951,55862.0
2021-09-30 15:00:00,81.7,81.9,81.7,81.88,34973.0,70.9777,71.1514,70.9777,71.1341,34973.0
2021-09-30 15:10:00,81.89,82.03,81.88,81.88,52353.0,71.1428,71.2644,71.1341,71.1341,52353.0
2021-09-30 15:20:00,81.88,81.95,81.67,81.71,65071.0,71.1341,71.1949,70.9516,70.9864,65071.0
2021-09-30 15:30:00,81.72,81.87,81.68,81.69,37260.0,70.9951,71.1254,70.9603,70.969,37260.0
2021-09-30 15:40:00,81.69,81.73,81.51,81.53,50787.0,70.969,71.0038,70.8126,70.83,50787.0
2021-09-30 15:50:00,81.5,81.52,81.12,81.17,288385.0,70.8039,70.8213,70.4738,70.5173,288385.0
2021-10-01 09:30:00,81.8,81.8,81.25,81.41,53273.0,71.0646,71.0646,70.5868,70.7258,53273.0
2021-10-01 09:40:00,81.41,81.55,81.13,81.35,35678.0,70.7258,70.8474,70.4825,70.6736,35678.0
2021-10-01 09:50:00,81.38,81.4,80.97,81.29,67195.0,70.6997,70.7171,70.3435,70.6215,67195.0
2021-10-01 10:00:00,81.28,81.54,80.88,81.52,112789.0,70.6128,70.8387,70.2653,70.8213,112789.0
2021-10-01 10:10:00,81.53,81.54,81.23,81.34,37557.0,70.83,70.8387,70.5694,70.6649,37557.0
2021-10-01 10:20:00,81.33,81.33,81.09,81.24,33660.0,70.6563,70.6563,70.4478,70.5781,33660.0
2021-10-01 10:30:00,81.22,81.5,81.22,81.36,49735.0,70.5607,70.8039,70.5607,70.6823,49735.0
2021-10-01 10:40:00,81.36,81.48,81.3,81.43,41225.0,70.6823,70.7866,70.6302,70.7431,41225.0
2021-10-01 10:50:00,81.45,81.72,81.34,81.7,36335.0,70.7605,70.9951,70.6649,70.9777,36335.0
2021-10-01 11:00:00,81.7,81.71,81.54,81.61,35378.0,70.9777,70.9864,70.8387,70.8995,35378.0
2021-10-01 11:10:00,81.62,82.0,81.62,81.81,27766.0,70.9082,71.2383,70.9082,71.0733,27766.0
2021-10-01 11:20:00,81.81,81.87,81.62,81.64,49189.0,71.0733,71.1254,70.9082,70.9256,49189.0
2021-10-01 11:30:00,81.64,81.91,81.62,81.85,43508.0,70.9256,71.1601,70.9082,71.108,43508.0
2021-10-01 11:40:00,81.86,81.99,81.83,81.97,21242.0,71.1167,71.2296,71.0906,71.2123,21242.0
2021-10-01 11:50:00,81.96,82.04,81.87,81.88,32611.0,71.2036,71.2731,71.1254,71.1341,32611.0
2021-10-01 12:00:00,81.87,82.0,81.86,81.99,29947.0,71.1254,71.2383,71.1167,71.2296,29947.0
2021-10-01 12:10:00,81.99,82.07,81.89,81.95,46429.0,71.2296,71.2991,71.1428,71.1949,46429.0
2021-10-01 12:20:00,81.94,82.0,81.86,81.88,22277.0,71.1862,71.2383,71.1167,71.1341,22277.0
2021-10-01 12:30:00,81.88,81.92,81.75,81.83,31646.0,71.1341,71.1688,71.0211,71.0906,31646.0
2021-10-01 12:40:00,81.83,81.93,81.8,81.86,34281.0,71.0906,71.1775,71.0646,71.1167,34281.0
2021-10-01 12:50:00,81.87,81.87,81.69,81.71,22042.0,71.1254,71.1254,70.969,70.9864,22042.0
2021-10-01 13:00:00,81.71,81.74,81.63,81.69,26098.0,70.9864,71.0124,70.9169,70.969,26098.0
2021-10-01 13:10:00,81.7,81.71,81.57,81.57,17942.0,70.9777,70.9864,70.8648,70.8648,17942.0
2021-10-01 13:20:00,81.56,81.57,81.4,81.4,22505.0,70.8561,70.8648,70.7171,70.7171,22505.0
2021-10-01 13:30:00,81.41,81.61,81.41,81.59,18529.0,70.7258,70.8995,70.7258,70.8821,18529.0
2021-10-01 13:40:00,81.59,81.78,81.58,81.77,33890.0,70.8821,71.0472,70.8734,71.0385,33890.0
2021-10-01 13:50:00,81.76,81.82,81.66,81.68,18848.0,71.0298,71.0819,70.9429,70.9603,18848.0
2021-10-01 14:00:00,81.68,81.84,81.68,81.83,19619.0,70.9603,71.0993,70.9603,71.0906,19619.0
2021-10-01 14:10:00,81.8,81.86,81.79,81.81,31948.0,71.0646,71.1167,71.0559,71.0733,31948.0
2021-10-01 14:20:00,81.82,81.91,81.82,81.88,29551.0,71.0819,71.1601,71.0819,71.1341,29551.0
2021-10-01 14:30:00,81.87,81.92,81.82,81.89,34348.0,71.1254,71.1688,71.0819,71.1428,34348.0
2021-10-01 14:40:00,81.9,81.9,81.63,81.67,24707.0,71.1514,71.1514,70.9169,70.9516,24707.0
2021-10-01 14:50:00,81.67,81.85,81.65,81.79,31791.0,70.9516,71.108,70.9343,71.0559,31791.0
2021-10-01 15:00:00,81.79,81.97,81.79,81.97,44176.0,71.0559,71.2123,71.0559,71.2123,44176.0
2021-10-01 15:10:00,81.98,82.06,81.91,81.95,90234.0,71.2209,71.2905,71.1601,71.1949,90234.0
2021-10-01 15:20:00,81.96,82.04,81.79,81.8,46887.0,71.2036,71.2731,71.0559,71.0646,46887.0
2021-10-01 15:30:00,81.8,81.81,81.55,81.55,37809.0,71.0646,71.0733,70.8474,70.8474,37809.0
2021-10-01 15:40:00,81.53,81.6,81.47,81.55,65003.0,70.83,70.8908,70.7779,70.8474,65003.0
2021-10-01 15:50:00,81.55,81.68,81.29,81.38,263299.0,70.8474,70.9603,70.6215,70.6997,263299.0
2021-10-04 09:30:00,81.34,82.15,81.3,82.1,67257.0,70.6649,71.3686,70.6302,71.3252,67257.0
2021-10-04 09:40:00,82.09,82.21,81.97,82.16,27563.0,71.3165,71.4208,71.2123,71.3773,27563.0
2021-10-04 09:50:00,82.16,82.25,81.94,81.97,35022.0,71.3773,71.4555,71.1862,71.2123,35022.0
2021-10-04 10:00:00,81.96,82.07,81.76,81.91,41539.0,71.2036,71.2991,71.0298,71.1601,41539.0
2021-10-04 10:10:00,81.89,82.31,81.87,82.29,41279.0,71.1428,71.5076,71.1254,71.4903,41279.0
2021-10-04 10:20:00,82.31,82.31,81.99,82.16,95962.0,71.5076,71.5076,71.2296,71.3773,95962.0
2021-10-04 10:30:00,82.15,82.28,82.03,82.08,45000.0,71.3686,71.4816,71.2644,71.3078,45000.0
2021-10-04 10:40:00,82.08,82.36,82.06,82.33,34327.0,71.3078,71.5511,71.2905,71.525,34327.0
2021-10-04 10:50:00,82.36,82.47,82.07,82.1,36321.0,71.5511,71.6466,71.2991,71.3252,36321.0
2021-10-04 11:00:00,82.12,82.17,82.01,82.08,39151.0,71.3426,71.386,71.247,71.3078,39151.0
2021-10-04 11:10:00,82.06,82.33,82.03,82.2,28398.0,71.2905,71.525,71.2644,71.4121,28398.0
2021-10-04 11:20:00,82.21,82.35,82.14,82.28,22864.0,71.4208,71.5424,71.36,71.4816,22864.0
2021-10-04 11:30:00,82.28,82.28,82.05,82.07,32895.0,71.4816,71.4816,71.2818,71.2991,32895.0
2021-10-04 11:40:00,82.05,82.29,82.04,82.26,26464.0,71.2818,71.4903,71.2731,71.4642,26464.0
2021-10-04 11:50:00,82.29,82.35,82.15,82.28,28274.0,71.4903,71.5424,71.3686,71.4816,28274.0
2021-10-04 12:00:00,82.26,82.44,82.26,82.4,42226.0,71.4642,71.6206,71.4642,71.5858,42226.0
2021-10-04 12:10:00,82.39,82.45,82.35,82.36,33799.0,71.5771,71.6293,71.5424,71.5511,33799.0
2021-10-04 12:20:00,82.38,82.4,82.33,82.34,20108.0,71.5685,71.5858,71.525,71.5337,20108.0
2021-10-04 12:30:00,82.32,82.4,82.27,82.29,30387.0,71.5163,71.5858,71.4729,71.4903,30387.0
2021-10-04 12:40:00,82.29,82.31,82.23,82.29,27027.0,71.4903,71.5076,71.4381,71.4903,27027.0
2021-10-04 12:50:00,82.33,82.44,82.29,82.35,25750.0,71.525,71.6206,71.4903,71.5424,25750.0
2021-10-04 13:00:00,82.34,82.45,82.29,82.42,20939.0,71.5337,71.6293,71.4903,71.6032,20939.0
2021-10-04 13:10:00,82.4,82.54,82.38,82.54,22145.0,71.5858,71.7075,71.5685,71.7075,22145.0
2021-10-04 13:20:00,82.53,82.63,82.5,82.51,44107.0,71.6988,71.7856,71.6727,71.6814,44107.0
2021-10-04 13:30:00,82.51,82.64,82.46,82.61,44376.0,71.6814,71.7943,71.638,71.7683,44376.0
2021-10-04 13:40:00,82.61,82.62,82.52,82.57,34712.0,71.7683,71.777,71.6901,71.7335,34712.0
2021-10-04 13:50:00,82.56,82.59,82.48,82.48,27861.0,71.7248,71.7509,71.6553,71.6553,27861.0
2021-10-04 14:00:00,82.48,82.66,82.47,82.59,72487.0,71.6553,71.8117,71.6466,71.7509,72487.0
2021-10-04 14:10:00,82.59,82.7,82.53,82.7,59329.0,71.7509,71.8465,71.6988,71.8465,59329.0
2021-10-04 14:20:00,82.71,82.81,82.7,82.76,37138.0,71.8551,71.942,71.8465,71.8986,37138.0
2021-10-04 14:30:00,82.76,82.79,82.68,82.69,67491.0,71.8986,71.9246,71.8291,71.8378,67491.0
2021-10-04 14:40:00,82.68,82.7,82.61,82.7,30911.0,71.8291,71.8465,71.7683,71.8465,30911.0
2021-10-04 14:50:00,82.69,82.76,82.67,82.69,29594.0,71.8378,71.8986,71.8204,71.8378,29594.0
2021-10-04 15:00:00,82.68,82.84,82.68,82.77,47208.0,71.8291,71.9681,71.8291,71.9073,47208.0
2021-10-04 15:10:00,82.77,82.92,82.73,82.83,56877.0,71.9073,72.0376,71.8725,71.9594,56877.0
2021-10-04 15:20:00,82.84,82.9,82.75,82.88,70570.0,71.9681,72.0202,71.8899,72.0028,70570.0
2021-10-04 15:30:00,82.89,83.1,82.81,82.94,58787.0,72.0115,72.194,71.942,72.055,58787.0
2021-10-04 15:40:00,82.94,83.34,82.93,83.3,100603.0,72.055,72.4025,72.0463,72.3677,100603.0
2021-10-04 15:50:00,83.28,83.28,82.79,83.05,381854.0,72.3503,72.3503,71.9246,72.1505,381854.0
2021-10-05 09:30:00,83.01,83.12,82.72,82.86,73739.0,72.1158,72.2113,71.8638,71.9855,73739.0
2021-10-05 09:40:00,82.87,83.2,82.76,82.9,51445.0,71.9941,72.2808,71.8986,72.0202,51445.0
2021-10-05 09:50:00,82.91,83.14,82.9,83.07,24787.0,72.0289,72.2287,72.0202,72.1679,24787.0
2021-10-05 10:00:00,83.1,83.34,83.1,83.31,26705.0,72.194,72.4025,72.194,72.3764,26705.0
2021-10-05 10:10:00,83.28,83.36,83.2,83.25,23503.0,72.3503,72.4198,72.2808,72.3243,23503.0
2021-10-05 10:20:00,83.26,83.35,83.15,83.22,24476.0,72.333,72.4112,72.2374,72.2982,24476.0
2021-10-05 10:30:00,83.22,83.27,82.99,83.0,27249.0,72.2982,72.3417,72.0984,72.1071,27249.0
2021-10-05 10:40:00,83.0,83.02,82.82,82.92,54952.0,72.1071,72.1245,71.9507,72.0376,54952.0
2021-10-05 10:50:00,82.95,83.08,82.9,83.03,19650.0,72.0636,72.1766,72.0202,72.1331,19650.0
2021-10-05 11:00:00,83.03,83.03,82.89,82.96,23032.0,72.1331,72.1331,72.0115,72.0723,23032.0
2021-10-05 11:10:00,83.0,83.09,82.97,83.09,16442.0,72.1071,72.1853,72.081,72.1853,16442.0
2021-10-05 11:20:00,83.1,83.15,83.02,83.02,29399.0,72.194,72.2374,72.1245,72.1245,29399.0
2021-10-05 11:30:00,83.0,83.02,82.86,82.87,19140.0,72.1071,72.1245,71.9855,71.9941,19140.0
2021-10-05 11:40:00,82.87,83.08,82.78,83.04,46195.0,71.9941,72.1766,71.916,72.1418,46195.0
2021-10-05 11:50:00,83.05,83.1,82.98,83.05,28712.0,72.1505,72.194,72.0897,72.1505,28712.0
2021-10-05 12:00:00,83.03,83.11,82.98,83.1,22230.0,72.1331,72.2026,72.0897,72.194,22230.0
2021-10-05 12:10:00,83.12,83.13,82.99,83.01,18578.0,72.2113,72.22,72.0984,72.1158,18578.0
2021-10-05 12:20:00,83.02,83.08,82.97,83.01,22637.0,72.1245,72.1766,72.081,72.1158,22637.0
2021-10-05 12:30:00,83.0,83.01,82.92,82.92,18366.0,72.1071,72.1158,72.0376,72.0376,18366.0
2021-10-05 12:40:00,82.91,82.98,82.87,82.88,33566.0,72.0289,72.0897,71.9941,72.0028,33566.0
2021-10-05 12:50:00,82.88,82.9,82.82,82.88,17966.0,72.0028,72.0202,71.9507,72.0028,17966.0
2021-10-05 13:00:00,82.9,82.92,82.83,82.9,16898.0,72.0202,72.0376,71.9594,72.0202,16898.0
2021-10-05 13:10:00,82.91,82.96,82.86,82.94,21485.0,72.0289,72.0723,71.9855,72.055,21485.0
2021-10-05 13:20:00,82.94,82.98,82.9,82.91,13819.0,72.055,72.0897,72.0202,72.0289,13819.0
2021-10-05 13:30:00,82.93,82.98,82.9,82.95,14449.0,72.0463,72.0897,72.0202,72.0636,14449.0
2021-10-05 13:40:00,82.95,83.05,82.95,83.01,25312.0,72.0636,72.1505,72.0636,72.1158,25312.0
2021-10-05 13:50:00,83.02,83.02,82.95,82.98,18877.0,72.1245,72.1245,72.0636,72.0897,18877.0
2021-10-05 14:00:00,82.99,83.05,82.89,82.92,24584.0,72.0984,72.1505,72.0115,72.0376,24584.0
2021-10-05 14:10:00,82.92,82.92,82.84,82.86,20126.0,72.0376,72.0376,71.9681,71.9855,20126.0
2021-10-05 14:20:00,82.87,82.95,82.86,82.92,13902.0,71.9941,72.0636,71.9855,72.0376,13902.0
2021-10-05 14:30:00,82.93,83.02,82.91,82.95,16702.0,72.0463,72.1245,72.0289,72.0636,16702.0
2021-10-05 14:40:00,82.95,82.97,82.9,82.92,19224.0,72.0636,72.081,72.0202,72.0376,19224.0
2021-10-05 14:50:00,82.92,82.95,82.83,82.84,28620.0,72.0376,72.0636,71.9594,71.9681,28620.0
2021-10-05 15:00:00,82.84,82.84,82.67,82.69,35322.0,71.9681,71.9681,71.8204,71.8378,35322.0
2021-10-05 15:10:00,82.69,82.86,82.68,82.85,55106.0,71.8378,71.9855,71.8291,71.9768,55106.0
2021-10-05 15:20:00,82.85,82.93,82.83,82.86,36646.0,71.9768,72.0463,71.9594,71.9855,36646.0
2021-10-05 15:30:00,82.86,83.09,82.84,83.09,53392.0,71.9855,72.1853,71.9681,72.1853,53392.0
2021-10-05 15:40:00,83.09,83.11,82.99,83.04,69702.0,72.1853,72.2026,72.0984,72.1418,69702.0
2021-10-05 15:50:00,83.05,83.19,83.01,83.02,335543.0,72.1505,72.2721,72.1158,72.1245,335543.0
2021-10-06 09:30:00,82.75,82.93,82.51,82.71,53942.0,71.8899,72.0463,71.6814,71.8551,53942.0
2021-10-06 09:40:00,82.76,82.98,82.62,82.76,24909.0,71.8986,72.0897,71.777,71.8986,24909.0
2021-10-06 09:50:00,82.79,82.79,82.53,82.7,20379.0,71.9246,71.9246,71.6988,71.8465,20379.0
2021-10-06 10:00:00,82.7,83.1,82.7,82.97,30128.0,71.8465,72.194,71.8465,72.081,30128.0
2021-10-06 10:10:00,82.95,83.02,82.61,82.64,26681.0,72.0636,72.1245,71.7683,71.7943,26681.0
2021-10-06 10:20:00,82.63,82.96,82.59,82.94,32345.0,71.7856,72.0723,71.7509,72.055,32345.0
2021-10-06 10:30:00,82.94,83.16,82.92,83.14,19241.0,72.055,72.2461,72.0376,72.2287,19241.0
2021-10-06 10:40:00,83.17,83.19,82.91,83.03,23548.0,72.2548,72.2721,72.0289,72.1331,23548.0
2021-10-06 10:50:00,83.05,83.19,82.97,83.15,39236.0,72.1505,72.2721,72.081,72.2374,39236.0
2021-10-06 11:00:00,83.16,83.22,83.12,83.16,26096.0,72.2461,72.2982,72.2113,72.2461,26096.0
2021-10-06 11:10:00,83.19,83.32,83.14,83.31,24356.0,72.2721,72.3851,72.2287,72.3764,24356.0
2021-10-06 11:20:00,83.32,83.39,83.25,83.28,44837.0,72.3851,72.4459,72.3243,72.3503,44837.0
2021-10-06 11:30:00,83.29,83.31,83.07,83.11,36582.0,72.359,72.3764,72.1679,72.2026,36582.0
2021-10-06 11:40:00,83.13,83.18,82.99,83.06,35723.0,72.22,72.2635,72.0984,72.1592,35723.0
2021-10-06 11:50:00,83.08,83.16,83.08,83.15,22606.0,72.1766,72.2461,72.1766,72.2374,22606.0
2021-10-06 12:00:00,83.13,83.14,82.95,82.97,46002.0,72.22,72.2287,72.0636,72.081,46002.0
2021-10-06 12:10:00,82.97,82.98,82.88,82.93,33769.0,72.081,72.0897,72.0028,72.0463,33769.0
2021-10-06 12:20:00,82.94,82.98,82.86,82.89,38624.0,72.055,72.0897,71.9855,72.0115,38624.0
2021-10-06 12:30:00,82.9,82.99,82.86,82.97,17794.0,72.0202,72.0984,71.9855,72.081,17794.0
2021-10-06 12:40:00,82.99,83.0,82.89,82.89,25997.0,72.0984,72.1071,72.0115,72.0115,25997.0
2021-10-06 12:50:00,82.92,82.93,82.85,82.86,13691.0,72.0376,72.0463,71.9768,71.9855,13691.0
2021-10-06 13:00:00,82.88,82.91,82.81,82.88,19471.0,72.0028,72.0289,71.942,72.0028,19471.0
2021-10-06 13:10:00,82.89,83.01,82.86,82.98,21304.0,72.0115,72.1158,71.9855,72.0897,21304.0
2021-10-06 13:20:00,83.0,83.1,82.99,83.1,20029.0,72.1071,72.194,72.0984,72.194,20029.0
2021-10-06 13:30:00,83.11,83.34,83.1,83.33,24366.0,72.2026,72.4025,72.194,72.3938,24366.0
2021-10-06 13:40:00,83.32,83.4,83.31,83.39,16595.0,72.3851,72.4546,72.3764,72.4459,16595.0
2021-10-06 13:50:00,83.38,83.55,83.33,83.54,25999.0,72.4372,72.5849,72.3938,72.5762,25999.0
2021-10-06 14:00:00,83.56,83.59,83.42,83.56,26819.0,72.5936,72.6197,72.472,72.5936,26819.0
2021-10-06 14:10:00,83.55,83.88,83.55,83.86,25352.0,72.5849,72.8716,72.5849,72.8542,25352.0
2021-10-06 14:20:00,83.86,83.86,83.78,83.81,20202.0,72.8542,72.8542,72.7847,72.8108,20202.0
2021-10-06 14:30:00,83.82,83.88,83.78,83.88,22800.0,72.8195,72.8716,72.7847,72.8716,22800.0
2021-10-06 14:40:00,83.89,83.96,83.88,83.92,17552.0,72.8803,72.9411,72.8716,72.9063,17552.0
2021-10-06 14:50:00,83.93,84.0,83.89,83.91,34141.0,72.915,72.9758,72.8803,72.8977,34141.0
2021-10-06 15:00:00,83.91,83.94,83.85,83.92,23656.0,72.8977,72.9237,72.8455,72.9063,23656.0
2021-10-06 15:10:00,83.92,84.07,83.88,84.05,30536.0,72.9063,73.0367,72.8716,73.0193,30536.0
2021-10-06 15:20:00,84.04,84.08,83.94,84.01,31147.0,73.0106,73.0453,72.9237,72.9845,31147.0
2021-10-06 15:30:00,84.02,84.15,84.01,84.14,75691.0,72.9932,73.1062,72.9845,73.0975,75691.0
2021-10-06 15:40:00,84.13,84.39,84.12,84.36,72434.0,73.0888,73.3147,73.0801,73.2886,72434.0
2021-10-06 15:50:00,84.37,84.67,84.35,84.56,299170.0,73.2973,73.5579,73.2799,73.4624,299170.0
2021-10-07 09:30:00,84.82,85.03,84.42,84.73,71088.0,73.6882,73.8707,73.3407,73.61,71088.0
2021-10-07 09:40:00,84.75,84.87,84.45,84.54,18787.0,73.6274,73.7317,73.3668,73.445,18787.0
2021-10-07 09:50:00,84.57,84.99,84.57,84.99,25313.0,73.471,73.8359,73.471,73.8359,25313.0
2021-10-07 10:00:00,85.0,85.22,84.95,85.22,46593.0,73.8446,74.0357,73.8012,74.0357,46593.0
2021-10-07 10:10:00,85.23,85.25,84.97,84.98,27437.0,74.0444,74.0618,73.8185,73.8272,27437.0
2021-10-07 10:20:00,84.99,85.0,84.79,84.79,20804.0,73.8359,73.8446,73.6622,73.6622,20804.0
2021-10-07 10:30:00,84.78,84.88,84.68,84.71,24409.0,73.6535,73.7404,73.5666,73.5927,24409.0
2021-10-07 10:40:00,84.7,84.71,84.55,84.66,57997.0,73.584,73.5927,73.4537,73.5492,57997.0
2021-10-07 10:50:00,84.65,84.84,84.56,84.75,31470.0,73.5405,73.7056,73.4624,73.6274,31470.0
2021-10-07 11:00:00,84.76,84.76,84.59,84.59,29396.0,73.6361,73.6361,73.4884,73.4884,29396.0
2021-10-07 11:10:00,84.6,84.6,84.38,84.45,15914.0,73.4971,73.4971,73.306,73.3668,15914.0
2021-10-07 11:20:00,84.45,84.49,84.37,84.42,25486.0,73.3668,73.4015,73.2973,73.3407,25486.0
2021-10-07 11:30:00,84.42,84.6,84.41,84.55,127623.0,73.3407,73.4971,73.332,73.4537,127623.0
2021-10-07 11:40:00,84.55,84.67,84.55,84.6,21097.0,73.4537,73.5579,73.4537,73.4971,21097.0
2021-10-07 11:50:00,84.59,84.61,84.5,84.57,22933.0,73.4884,73.5058,73.4102,73.471,22933.0
2021-10-07 12:00:00,84.58,84.63,84.5,84.53,36841.0,73.4797,73.5232,73.4102,73.4363,36841.0
2021-10-07 12:10:00,84.53,84.53,84.37,84.37,18685.0,73.4363,73.4363,73.2973,73.2973,18685.0
2021-10-07 12:20:00,84.36,84.46,84.32,84.44,18320.0,73.2886,73.3755,73.2538,73.3581,18320.0
2021-10-07 12:30:00,84.46,84.5,84.43,84.5,16748.0,73.3755,73.4102,73.3494,73.4102,16748.0
2021-10-07 12:40:00,84.49,84.49,84.38,84.41,17069.0,73.4015,73.4015,73.306,73.332,17069.0
2021-10-07 12:50:00,84.42,84.54,84.41,84.52,21123.0,73.3407,73.445,73.332,73.4276,21123.0
2021-10-07 13:00:00,84.52,84.58,84.46,84.58,17966.0,73.4276,73.4797,73.3755,73.4797,17966.0
2021-10-07 13:10:00,84.57,84.59,84.45,84.47,16112.0,73.471,73.4884,73.3668,73.3842,16112.0
2021-10-07 13:20:00,84.48,84.61,84.42,84.59,25734.0,73.3928,73.5058,73.3407,73.4884,25734.0
2021-10-07 13:30:00,84.58,84.66,84.55,84.61,19954.0,73.4797,73.5492,73.4537,73.5058,19954.0
2021-10-07 13:40:00,84.63,84.68,84.57,84.6,24214.0,73.5232,73.5666,73.471,73.4971,24214.0
2021-10-07 13:50:00,84.59,84.6,84.51,84.51,15490.0,73.4884,73.4971,73.4189,73.4189,15490.0
2021-10-07 14:00:00,84.48,84.49,84.41,84.42,12780.0,73.3928,73.4015,73.332,73.3407,12780.0
2021-10-07 14:10:00,84.41,84.46,84.37,84.45,20311.0,73.332,73.3755,73.2973,73.3668,20311.0
2021-10-07 14:20:00,84.45,84.47,84.4,84.42,32824.0,73.3668,73.3842,73.3233,73.3407,32824.0
2021-10-07 14:30:00,84.42,84.43,84.26,84.26,23394.0,73.3407,73.3494,73.2017,73.2017,23394.0
2021-10-07 14:40:00,84.26,84.35,84.18,84.2,16057.0,73.2017,73.2799,73.1322,73.1496,16057.0
2021-10-07 14:50:00,84.2,84.2,84.07,84.07,20524.0,73.1496,73.1496,73.0367,73.0367,20524.0
2021-10-07 15:00:00,84.07,84.1,83.96,84.09,22155.0,73.0367,73.0627,72.9411,73.054,22155.0
2021-10-07 15:10:00,84.09,84.27,84.04,84.25,28278.0,73.054,73.2104,73.0106,73.193,28278.0
2021-10-07 15:20:00,84.25,84.26,84.1,84.21,33658.0,73.193,73.2017,73.0627,73.1583,33658.0
2021-10-07 15:30:00,84.2,84.28,84.07,84.15,37156.0,73.1496,73.2191,73.0367,73.1062,37156.0
2021-10-07 15:40:00,84.16,84.29,84.07,84.16,44811.0,73.1148,73.2278,73.0367,73.1148,44811.0
2021-10-07 15:50:00,84.15,84.25,84.07,84.13,219874.0,73.1062,73.193,73.0367,73.0888,219874.0
2021-10-08 09:30:00,84.11,84.12,83.8,83.8,48236.0,73.0714,73.0801,72.8021,72.8021,48236.0
2021-10-08 09:40:00,83.77,83.91,83.55,83.59,35005.0,72.776,72.8977,72.5849,72.6197,35005.0
2021-10-08 09:50:00,83.58,83.89,83.48,83.82,39748.0,72.611,72.8803,72.5241,72.8195,39748.0
2021-10-08 10:00:00,83.84,84.07,83.84,83.9,28655.0,72.8368,73.0367,72.8368,72.889,28655.0
2021-10-08 10:10:00,83.89,83.89,83.61,83.67,17779.0,72.8803,72.8803,72.637,72.6892,17779.0
2021-10-08 10:20:00,83.68,83.69,83.49,83.51,27959.0,72.6978,72.7065,72.5328,72.5502,27959.0
2021-10-08 10:30:00,83.55,83.66,83.52,83.58,21307.0,72.5849,72.6805,72.5588,72.611,21307.0
2021-10-08 10:40:00,83.57,83.74,83.5,83.69,29195.0,72.6023,72.75,72.5415,72.7065,29195.0
2021-10-08 10:50:00,83.67,83.67,83.48,83.66,15423.0,72.6892,72.6892,72.5241,72.6805,15423.0
2021-10-08 11:00:00,83.66,83.71,83.61,83.64,20903.0,72.6805,72.7239,72.637,72.6631,20903.0
2021-10-08 11:10:00,83.66,83.78,83.56,83.77,24737.0,72.6805,72.7847,72.5936,72.776,24737.0
2021-10-08 11:20:00,83.76,83.84,83.76,83.82,15749.0,72.7673,72.8368,72.7673,72.8195,15749.0
2021-10-08 11:30:00,83.88,83.88,83.72,83.79,13688.0,72.8716,72.8716,72.7326,72.7934,13688.0
2021-10-08 11:40:00,83.77,83.8,83.75,83.79,12930.0,72.776,72.8021,72.7587,72.7934,12930.0
2021-10-08 11:50:00,83.8,83.82,83.72,83.75,19143.0,72.8021,72.8195,72.7326,72.7587,19143.0
2021-10-08 12:00:00,83.75,83.8,83.71,83.77,15197.0,72.7587,72.8021,72.7239,72.776,15197.0
2021-10-08 12:10:00,83.78,83.82,83.73,83.79,13713.0,72.7847,72.8195,72.7413,72.7934,13713.0
2021-10-08 12:20:00,83.8,83.87,83.77,83.84,18297.0,72.8021,72.8629,72.776,72.8368,18297.0
2021-10-08 12:30:00,83.84,83.87,83.79,83.86,24053.0,72.8368,72.8629,72.7934,72.8542,24053.0
2021-10-08 12:40:00,83.85,83.86,83.77,83.85,29268.0,72.8455,72.8542,72.776,72.8455,29268.0
2021-10-08 12:50:00,83.84,83.86,83.78,83.8,13986.0,72.8368,72.8542,72.7847,72.8021,13986.0
2021-10-08 13:00:00,83.8,83.84,83.76,83.8,19212.0,72.8021,72.8368,72.7673,72.8021,19212.0
2021-10-08 13:10:00,83.79,83.84,83.7,83.7,23551.0,72.7934,72.8368,72.7152,72.7152,23551.0
2021-10-08 13:20:00,83.7,83.83,83.7,83.82,14257.0,72.7152,72.8282,72.7152,72.8195,14257.0
2021-10-08 13:30:00,83.81,83.88,83.8,83.83,32511.0,72.8108,72.8716,72.8021,72.8282,32511.0
2021-10-08 13:40:00,83.83,83.85,83.78,83.84,20136.0,72.8282,72.8455,72.7847,72.8368,20136.0
2021-10-08 13:50:00,83.84,83.86,83.79,83.84,21879.0,72.8368,72.8542,72.7934,72.8368,21879.0
2021-10-08 14:00:00,83.84,83.92,83.82,83.9,38225.0,72.8368,72.9063,72.8195,72.889,38225.0
2021-10-08 14:10:00,83.9,83.9,83.81,83.81,40424.0,72.889,72.889,72.8108,72.8108,40424.0
2021-10-08 14:20:00,83.83,83.89,83.8,83.84,25568.0,72.8282,72.8803,72.8021,72.8368,25568.0
2021-10-08 14:30:00,83.85,83.89,83.83,83.86,40425.0,72.8455,72.8803,72.8282,72.8542,40425.0
2021-10-08 14:40:00,83.86,83.86,83.78,83.8,17704.0,72.8542,72.8542,72.7847,72.8021,17704.0
2021-10-08 14:50:00,83.79,83.84,83.73,83.75,18248.0,72.7934,72.8368,72.7413,72.7587,18248.0
2021-10-08 15:00:00,83.76,83.85,83.74,83.84,32016.0,72.7673,72.8455,72.75,72.8368,32016.0
2021-10-08 15:10:00,83.84,83.91,83.81,83.82,15349.0,72.8368,72.8977,72.8108,72.8195,15349.0
2021-10-08 15:20:00,83.82,83.89,83.79,83.87,19935.0,72.8195,72.8803,72.7934,72.8629,19935.0
2021-10-08 15:30:00,83.88,83.93,83.65,83.67,41973.0,72.8716,72.915,72.6718,72.6892,41973.0
2021-10-08 15:40:00,83.66,83.66,83.51,83.59,27928.0,72.6805,72.6805,72.5502,72.6197,27928.0
2021-10-08 15:50:00,83.57,83.69,83.52,83.61,113716.0,72.6023,72.7065,72.5588,72.637,113716.0
2021-10-11 09:30:00,83.52,83.56,82.91,82.91,58875.0,72.5588,72.5936,72.0289,72.0289,58875.0
2021-10-11 09:40:00,82.95,83.22,82.83,82.84,27912.0,72.0636,72.2982,71.9594,71.9681,27912.0
2021-10-11 09:50:00,82.84,83.34,82.84,83.34,24661.0,71.9681,72.4025,71.9681,72.4025,24661.0
2021-10-11 10:00:00,83.38,83.58,83.33,83.42,32023.0,72.4372,72.611,72.3938,72.472,32023.0
2021-10-11 10:10:00,83.43,83.53,83.3,83.3,16633.0,72.4807,72.5675,72.3677,72.3677,16633.0
2021-10-11 10:20:00,83.3,83.41,83.22,83.3,31835.0,72.3677,72.4633,72.2982,72.3677,31835.0
2021-10-11 10:30:00,83.3,83.32,83.17,83.22,18796.0,72.3677,72.3851,72.2548,72.2982,18796.0
2021-10-11 10:40:00,83.23,83.32,83.22,83.29,26528.0,72.3069,72.3851,72.2982,72.359,26528.0
2021-10-11 10:50:00,83.28,83.3,83.21,83.26,24895.0,72.3503,72.3677,72.2895,72.333,24895.0
2021-10-11 11:00:00,83.25,83.27,83.07,83.09,15039.0,72.3243,72.3417,72.1679,72.1853,15039.0
2021-10-11 11:10:00,83.09,83.1,82.88,82.88,20486.0,72.1853,72.194,72.0028,72.0028,20486.0
2021-10-11 11:20:00,82.9,82.95,82.83,82.9,20703.0,72.0202,72.0636,71.9594,72.0202,20703.0
2021-10-11 11:30:00,82.92,83.13,82.89,83.1,21393.0,72.0376,72.22,72.0115,72.194,21393.0
2021-10-11 11:40:00,83.09,83.13,83.06,83.06,15139.0,72.1853,72.22,72.1592,72.1592,15139.0
2021-10-11 11:50:00,83.07,83.12,82.96,82.98,17671.0,72.1679,72.2113,72.0723,72.0897,17671.0
2021-10-11 12:00:00,82.97,82.98,82.69,82.71,19974.0,72.081,72.0897,71.8378,71.8551,19974.0
2021-10-11 12:10:00,82.72,82.73,82.55,82.55,17130.0,71.8638,71.8725,71.7161,71.7161,17130.0
2021-10-11 12:20:00,82.54,82.57,82.46,82.56,34950.0,71.7075,71.7335,71.638,71.7248,34950.0
2021-10-11 12:30:00,82.58,82.71,82.56,82.67,30434.0,71.7422,71.8551,71.7248,71.8204,30434.0
2021-10-11 12:40:00,82.67,82.68,82.49,82.51,51176.0,71.8204,71.8291,71.664,71.6814,51176.0
2021-10-11 12:50:00,82.53,82.56,82.41,82.44,28281.0,71.6988,71.7248,71.5945,71.6206,28281.0
2021-10-11 13:00:00,82.43,82.49,82.37,82.49,17676.0,71.6119,71.664,71.5598,71.664,17676.0
2021-10-11 13:10:00,82.49,82.57,82.46,82.56,22598.0,71.664,71.7335,71.638,71.7248,22598.0
2021-10-11 13:20:00,82.55,82.55,82.4,82.4,21700.0,71.7161,71.7161,71.5858,71.5858,21700.0
2021-10-11 13:30:00,82.42,82.46,82.35,82.43,15817.0,71.6032,71.638,71.5424,71.6119,15817.0
2021-10-11 13:40:00,82.4,82.46,82.25,82.27,20456.0,71.5858,71.638,71.4555,71.4729,20456.0
2021-10-11 13:50:00,82.27,82.33,82.22,82.23,13502.0,71.4729,71.525,71.4295,71.4381,13502.0
2021-10-11 14:00:00,82.22,82.33,82.22,82.31,12371.0,71.4295,71.525,71.4295,71.5076,12371.0
2021-10-11 14:10:00,82.34,82.39,82.31,82.34,10468.0,71.5337,71.5771,71.5076,71.5337,10468.0
2021-10-11 14:20:00,82.33,82.35,82.27,82.31,12408.0,71.525,71.5424,71.4729,71.5076,12408.0
2021-10-11 14:30:00,82.31,82.37,82.29,82.31,13727.0,71.5076,71.5598,71.4903,71.5076,13727.0
2021-10-11 14:40:00,82.32,82.33,82.25,82.25,17753.0,71.5163,71.525,71.4555,71.4555,17753.0
2021-10-11 14:50:00,82.24,82.35,82.22,82.31,28585.0,71.4468,71.5424,71.4295,71.5076,28585.0
2021-10-11 15:00:00,82.3,82.42,82.3,82.36,14358.0,71.499,71.6032,71.499,71.5511,14358.0
2021-10-11 15:10:00,82.36,82.48,82.35,82.44,19033.0,71.5511,71.6553,71.5424,71.6206,19033.0
2021-10-11 15:20:00,82.48,82.48,82.29,82.37,25966.0,71.6553,71.6553,71.4903,71.5598,25966.0
2021-10-11 15:30:00,82.34,82.44,82.29,82.44,44546.0,71.5337,71.6206,71.4903,71.6206,44546.0
2021-10-11 15:40:00,82.43,82.5,82.35,82.39,46154.0,71.6119,71.6727,71.5424,71.5771,46154.0
2021-10-11 15:50:00,82.38,82.55,82.29,82.52,225142.0,71.5685,71.7161,71.4903,71.6901,225142.0
2021-10-12 09:30:00,82.56,82.56,82.22,82.41,45101.0,71.7248,71.7248,71.4295,71.5945,45101.0
2021-10-12 09:40:00,82.46,82.63,82.32,82.57,47195.0,71.638,71.7856,71.5163,71.7335,47195.0
2021-10-12 09:50:00,82.6,82.94,82.59,82.87,32077.0,71.7596,72.055,71.7509,71.9941,32077.0
2021-10-12 10:00:00,82.83,82.88,82.7,82.75,40417.0,71.9594,72.0028,71.8465,71.8899,40417.0
2021-10-12 10:10:00,82.74,82.87,82.67,82.73,58288.0,71.8812,71.9941,71.8204,71.8725,58288.0
2021-10-12 10:20:00,82.69,82.77,82.58,82.69,25022.0,71.8378,71.9073,71.7422,71.8378,25022.0
2021-10-12 10:30:00,82.73,82.86,82.64,82.84,41148.0,71.8725,71.9855,71.7943,71.9681,41148.0
2021-10-12 10:40:00,82.84,82.87,82.71,82.74,38759.0,71.9681,71.9941,71.8551,71.8812,38759.0
2021-10-12 10:50:00,82.74,82.86,82.65,82.78,25539.0,71.8812,71.9855,71.803,71.916,25539.0
2021-10-12 11:00:00,82.78,82.88,82.77,82.83,39017.0,71.916,72.0028,71.9073,71.9594,39017.0
2021-10-12 11:10:00,82.82,82.89,82.77,82.77,14160.0,71.9507,72.0115,71.9073,71.9073,14160.0
2021-10-12 11:20:00,82.76,82.84,82.7,82.84,22037.0,71.8986,71.9681,71.8465,71.9681,22037.0
2021-10-12 11:30:00,82.83,82.92,82.77,82.78,55531.0,71.9594,72.0376,71.9073,71.916,55531.0
2021-10-12 11:40:00,82.78,82.78,82.65,82.68,22118.0,71.916,71.916,71.803,71.8291,22118.0
2021-10-12 11:50:00,82.68,82.69,82.57,82.65,10805.0,71.8291,71.8378,71.7335,71.803,10805.0
2021-10-12 12:00:00,82.67,82.75,82.64,82.71,14432.0,71.8204,71.8899,71.7943,71.8551,14432.0
2021-10-12 12:10:00,82.71,82.79,82.61,82.66,11034.0,71.8551,71.9246,71.7683,71.8117,11034.0
2021-10-12 12:20:00,82.67,82.71,82.63,82.64,10649.0,71.8204,71.8551,71.7856,71.7943,10649.0
2021-10-12 12:30:00,82.65,82.65,82.47,82.52,17873.0,71.803,71.803,71.6466,71.6901,17873.0
2021-10-12 12:40:00,82.54,82.57,82.49,82.56,11541.0,71.7075,71.7335,71.664,71.7248,11541.0
2021-10-12 12:50:00,82.56,82.64,82.5,82.52,69545.0,71.7248,71.7943,71.6727,71.6901,69545.0
2021-10-12 13:00:00,82.53,82.58,82.49,82.49,11511.0,71.6988,71.7422,71.664,71.664,11511.0
2021-10-12 13:10:00,82.48,82.59,82.48,82.57,16490.0,71.6553,71.7509,71.6553,71.7335,16490.0
2021-10-12 13:20:00,82.58,82.68,82.53,82.68,15372.0,71.7422,71.8291,71.6988,71.8291,15372.0
2021-10-12 13:30:00,82.67,82.68,82.58,82.64,31962.0,71.8204,71.8291,71.7422,71.7943,31962.0
2021-10-12 13:40:00,82.63,82.68,82.58,82.68,14510.0,71.7856,71.8291,71.7422,71.8291,14510.0
2021-10-12 13:50:00,82.69,82.69,82.46,82.5,18404.0,71.8378,71.8378,71.638,71.6727,18404.0
2021-10-12 14:00:00,82.48,82.58,82.48,82.56,13058.0,71.6553,71.7422,71.6553,71.7248,13058.0
2021-10-12 14:10:00,82.56,82.65,82.53,82.61,17013.0,71.7248,71.803,71.6988,71.7683,17013.0
2021-10-12 14:20:00,82.57,82.58,82.5,82.52,9505.0,71.7335,71.7422,71.6727,71.6901,9505.0
2021-10-12 14:30:00,82.54,82.59,82.51,82.52,13536.0,71.7075,71.7509,71.6814,71.6901,13536.0
2021-10-12 14:40:00,82.54,82.56,82.44,82.46,11621.0,71.7075,71.7248,71.6206,71.638,11621.0
2021-10-12 14:50:00,82.48,82.56,82.46,82.46,17636.0,71.6553,71.7248,71.638,71.638,17636.0
2021-10-12 15:00:00,82.47,82.53,82.44,82.53,12224.0,71.6466,71.6988,71.6206,71.6988,12224.0
2021-10-12 15:10:00,82.53,82.57,82.45,82.53,16382.0,71.6988,71.7335,71.6293,71.6988,16382.0
2021-10-12 15:20:00,82.54,82.54,82.44,82.46,16695.0,71.7075,71.7075,71.6206,71.638,16695.0
2021-10-12 15:30:00,82.46,82.51,82.3,82.32,20112.0,71.638,71.6814,71.499,71.5163,20112.0
2021-10-12 15:40:00,82.31,82.36,82.24,82.35,43878.0,71.5076,71.5511,71.4468,71.5424,43878.0
2021-10-12 15:50:00,82.36,82.63,82.14,82.49,293442.0,71.5511,71.7856,71.36,71.664,293442.0
2021-10-13 09:30:00,82.74,82.85,82.41,82.52,62862.0,71.8812,71.9768,71.5945,71.6901,62862.0
2021-10-13 09:40:00,82.51,82.56,82.25,82.5,38695.0,71.6814,71.7248,71.4555,71.6727,38695.0
2021-10-13 09:50:00,82.46,82.54,82.33,82.42,30556.0,71.638,71.7075,71.525,71.6032,30556.0
2021-10-13 10:00:00,82.43,82.43,82.05,82.06,22606.0,71.6119,71.6119,71.2818,71.2905,22606.0
2021-10-13 10:10:00,82.07,82.2,81.97,81.99,24613.0,71.2991,71.4121,71.2123,71.2296,24613.0
2021-10-13 10:20:00,81.98,82.02,81.85,81.91,19123.0,71.2209,71.2557,71.108,71.1601,19123.0
2021-10-13 10:30:00,81.94,82.15,81.94,82.09,20748.0,71.1862,71.3686,71.1862,71.3165,20748.0
2021-10-13 10:40:00,82.07,82.18,82.03,82.08,42230.0,71.2991,71.3947,71.2644,71.3078,42230.0
2021-10-13 10:50:00,82.09,82.18,82.06,82.15,12383.0,71.3165,71.3947,71.2905,71.3686,12383.0
2021-10-13 11:00:00,82.13,82.18,82.08,82.14,27149.0,71.3513,71.3947,71.3078,71.36,27149.0
2021-10-13 11:10:00,82.12,82.2,82.12,82.16,33164.0,71.3426,71.4121,71.3426,71.3773,33164.0
2021-10-13 11:20:00,82.16,82.17,82.09,82.17,13991.0,71.3773,71.386,71.3165,71.386,13991.0
2021-10-13 11:30:00,82.16,82.22,82.12,82.19,71016.0,71.3773,71.4295,71.3426,71.4034,71016.0
2021-10-13 11:40:00,82.19,82.51,82.19,82.5,61097.0,71.4034,71.6814,71.4034,71.6727,61097.0
2021-10-13 11:50:00,82.46,82.54,82.46,82.48,17449.0,71.638,71.7075,71.638,71.6553,17449.0
2021-10-13 12:00:00,82.47,82.55,82.46,82.55,14863.0,71.6466,71.7161,71.638,71.7161,14863.0
2021-10-13 12:10:00,82.54,82.61,82.51,82.6,16272.0,71.7075,71.7683,71.6814,71.7596,16272.0
2021-10-13 12:20:00,82.63,82.68,82.63,82.66,11383.0,71.7856,71.8291,71.7856,71.8117,11383.0
2021-10-13 12:30:00,82.63,82.66,82.54,82.63,16495.0,71.7856,71.8117,71.7075,71.7856,16495.0
2021-10-13 12:40:00,82.64,82.69,82.62,82.64,10122.0,71.7943,71.8378,71.777,71.7943,10122.0
2021-10-13 12:50:00,82.64,82.64,82.58,82.63,9962.0,71.7943,71.7943,71.7422,71.7856,9962.0
2021-10-13 13:00:00,82.61,82.68,82.57,82.65,16398.0,71.7683,71.8291,71.7335,71.803,16398.0
2021-10-13 13:10:00,82.64,82.78,82.62,82.78,8001.0,71.7943,71.916,71.777,71.916,8001.0
2021-10-13 13:20:00,82.79,82.88,82.77,82.87,17633.0,71.9246,72.0028,71.9073,71.9941,17633.0
2021-10-13 13:30:00,82.88,83.03,82.88,83.0,23432.0,72.0028,72.1331,72.0028,72.1071,23432.0
2021-10-13 13:40:00,83.02,83.04,82.98,83.04,12056.0,72.1245,72.1418,72.0897,72.1418,12056.0
2021-10-13 13:50:00,83.04,83.1,83.0,83.03,17016.0,72.1418,72.194,72.1071,72.1331,17016.0
2021-10-13 14:00:00,83.04,83.21,82.97,83.05,32660.0,72.1418,72.2895,72.081,72.1505,32660.0
2021-10-13 14:10:00,83.02,83.2,83.02,83.15,18650.0,72.1245,72.2808,72.1245,72.2374,18650.0
2021-10-13 14:20:00,83.17,83.21,83.13,83.15,25001.0,72.2548,72.2895,72.22,72.2374,25001.0
2021-10-13 14:30:00,83.15,83.16,83.03,83.03,24973.0,72.2374,72.2461,72.1331,72.1331,24973.0
2021-10-13 14:40:00,83.04,83.12,82.97,83.07,30935.0,72.1418,72.2113,72.081,72.1679,30935.0
2021-10-13 14:50:00,83.08,83.16,83.06,83.09,22235.0,72.1766,72.2461,72.1592,72.1853,22235.0
2021-10-13 15:00:00,83.09,83.15,82.96,83.15,29490.0,72.1853,72.2374,72.0723,72.2374,29490.0
2021-10-13 15:10:00,83.14,83.22,83.09,83.17,34308.0,72.2287,72.2982,72.1853,72.2548,34308.0
2021-10-13 15:20:00,83.17,83.25,83.14,83.23,26115.0,72.2548,72.3243,72.2287,72.3069,26115.0
2021-10-13 15:30:00,83.23,83.23,83.09,83.12,69679.0,72.3069,72.3069,72.1853,72.2113,69679.0
2021-10-13 15:40:00,83.11,83.22,83.09,83.21,43581.0,72.2026,72.2982,72.1853,72.2895,43581.0
2021-10-13 15:50:00,83.21,83.52,83.2,83.47,196272.0,72.2895,72.5588,72.2808,72.5154,196272.0
2021-10-14 09:30:00,83.91,83.95,83.51,83.78,45920.0,72.8977,72.9324,72.5502,72.7847,45920.0
2021-10-14 09:40:00,83.82,83.9,83.66,83.68,65970.0,72.8195,72.889,72.6805,72.6978,65970.0
2021-10-14 09:50:00,83.65,83.78,83.62,83.7,50907.0,72.6718,72.7847,72.6457,72.7152,50907.0
2021-10-14 10:00:00,83.7,83.91,83.64,83.7,35757.0,72.7152,72.8977,72.6631,72.7152,35757.0
2021-10-14 10:10:00,83.69,83.87,83.64,83.7,39713.0,72.7065,72.8629,72.6631,72.7152,39713.0
2021-10-14 10:20:00,83.71,83.75,83.64,83.7,38283.0,72.7239,72.7587,72.6631,72.7152,38283.0
2021-10-14 10:30:00,83.68,83.83,83.59,83.61,33100.0,72.6978,72.8282,72.6197,72.637,33100.0
2021-10-14 10:40:00,83.65,83.71,83.54,83.69,21945.0,72.6718,72.7239,72.5762,72.7065,21945.0
2021-10-14 10:50:00,83.68,83.73,83.63,83.71,73585.0,72.6978,72.7413,72.6544,72.7239,73585.0
2021-10-14 11:00:00,83.72,83.91,83.69,83.83,63725.0,72.7326,72.8977,72.7065,72.8282,63725.0
2021-10-14 11:10:00,83.82,83.83,83.63,83.65,14848.0,72.8195,72.8282,72.6544,72.6718,14848.0
2021-10-14 11:20:00,83.67,83.77,83.66,83.72,10731.0,72.6892,72.776,72.6805,72.7326,10731.0
2021-10-14 11:30:00,83.75,83.8,83.68,83.68,23636.0,72.7587,72.8021,72.6978,72.6978,23636.0
2021-10-14 11:40:00,83.65,83.67,83.57,83.6,21431.0,72.6718,72.6892,72.6023,72.6283,21431.0
2021-10-14 11:50:00,83.62,83.71,83.59,83.69,11457.0,72.6457,72.7239,72.6197,72.7065,11457.0
2021-10-14 12:00:00,83.69,83.79,83.69,83.75,21117.0,72.7065,72.7934,72.7065,72.7587,21117.0
2021-10-14 12:10:00,83.76,83.85,83.74,83.79,20919.0,72.7673,72.8455,72.75,72.7934,20919.0
2021-10-14 12:20:00,83.8,83.84,83.79,83.81,19430.0,72.8021,72.8368,72.7934,72.8108,19430.0
2021-10-14 12:30:00,83.8,83.89,83.75,83.89,18344.0,72.8021,72.8803,72.7587,72.8803,18344.0
2021-10-14 12:40:00,83.86,83.99,83.85,83.98,22489.0,72.8542,72.9672,72.8455,72.9585,22489.0
2021-10-14 12:50:00,83.98,84.15,83.97,84.12,32516.0,72.9585,73.1062,72.9498,73.0801,32516.0
2021-10-14 13:00:00,84.11,84.18,84.08,84.17,23880.0,73.0714,73.1322,73.0453,73.1235,23880.0
2021-10-14 13:10:00,84.16,84.23,84.09,84.23,31675.0,73.1148,73.1757,73.054,73.1757,31675.0
2021-10-14 13:20:00,84.22,84.22,84.08,84.1,27463.0,73.167,73.167,73.0453,73.0627,27463.0
2021-10-14 13:30:00,84.09,84.16,84.07,84.15,21914.0,73.054,73.1148,73.0367,73.1062,21914.0
2021-10-14 13:40:00,84.15,84.25,84.15,84.22,17480.0,73.1062,73.193,73.1062,73.167,17480.0
2021-10-14 13:50:00,84.22,84.22,84.15,84.17,12639.0,73.167,73.167,73.1062,73.1235,12639.0
2021-10-14 14:00:00,84.16,84.19,84.13,84.16,12817.0,73.1148,73.1409,73.0888,73.1148,12817.0
2021-10-14 14:10:00,84.16,84.27,84.14,84.16,22931.0,73.1148,73.2104,73.0975,73.1148,22931.0
2021-10-14 14:20:00,84.16,84.21,84.09,84.1,30382.0,73.1148,73.1583,73.054,73.0627,30382.0
2021-10-14 14:30:00,84.09,84.17,84.06,84.15,26859.0,73.054,73.1235,73.028,73.1062,26859.0
2021-10-14 14:40:00,84.16,84.16,84.09,84.12,16680.0,73.1148,73.1148,73.054,73.0801,16680.0
2021-10-14 14:50:00,84.11,84.11,83.95,83.96,27197.0,73.0714,73.0714,72.9324,72.9411,27197.0
2021-10-14 15:00:00,83.95,83.95,83.83,83.87,43907.0,72.9324,72.9324,72.8282,72.8629,43907.0
2021-10-14 15:10:00,83.86,84.11,83.86,84.09,70845.0,72.8542,73.0714,72.8542,73.054,70845.0
2021-10-14 15:20:00,84.09,84.15,84.05,84.11,22017.0,73.054,73.1062,73.0193,73.0714,22017.0
2021-10-14 15:30:00,84.1,84.13,84.0,84.02,46327.0,73.0627,73.0888,72.9758,72.9932,46327.0
2021-10-14 15:40:00,84.04,84.06,83.96,84.01,43268.0,73.0106,73.028,72.9411,72.9845,43268.0
2021-10-14 15:50:00,84.02,84.14,84.0,84.06,212195.0,72.9932,73.0975,72.9758,73.028,212195.0
2021-10-15 09:30:00,84.0,84.19,83.76,83.93,171200.0,72.9758,73.1409,72.7673,72.915,171200.0
2021-10-15 09:40:00,83.93,84.16,83.83,84.06,27734.0,72.915,73.1148,72.8282,73.028,27734.0
2021-10-15 09:50:00,84.06,84.3,83.98,84.26,25709.0,73.028,73.2365,72.9585,73.2017,25709.0
2021-10-15 10:00:00,84.25,84.4,84.25,84.29,23073.0,73.193,73.3233,73.193,73.2278,23073.0
2021-10-15 10:10:00,84.31,84.37,84.16,84.16,46402.0,73.2452,73.2973,73.1148,73.1148,46402.0
2021-10-15 10:20:00,84.17,84.2,84.06,84.09,21958.0,73.1235,73.1496,73.028,73.054,21958.0
2021-10-15 10:30:00,84.09,84.14,83.98,84.08,8396.0,73.054,73.0975,72.9585,73.0453,8396.0
2021-10-15 10:40:00,84.06,84.11,84.01,84.11,12715.0,73.028,73.0714,72.9845,73.0714,12715.0
2021-10-15 10:50:00,84.08,84.08,83.93,83.93,12131.0,73.0453,73.0453,72.915,72.915,12131.0
2021-10-15 11:00:00,83.95,84.02,83.77,83.8,10699.0,72.9324,72.9932,72.776,72.8021,10699.0
2021-10-15 11:10:00,83.8,83.84,83.73,83.73,14828.0,72.8021,72.8368,72.7413,72.7413,14828.0
2021-10-15 11:20:00,83.75,83.75,83.62,83.68,12592.0,72.7587,72.7587,72.6457,72.6978,12592.0
2021-10-15 11:30:00,83.68,83.69,83.49,83.55,38644.0,72.6978,72.7065,72.5328,72.5849,38644.0
2021-10-15 11:40:00,83.55,83.6,83.47,83.5,17269.0,72.5849,72.6283,72.5154,72.5415,17269.0
2021-10-15 11:50:00,83.5,83.51,83.38,83.39,15459.0,72.5415,72.5502,72.4372,72.4459,15459.0
2021-10-15 12:00:00,83.39,83.4,83.3,83.35,18245.0,72.4459,72.4546,72.3677,72.4112,18245.0
2021-10-15 12:10:00,83.35,83.51,83.34,83.45,11604.0,72.4112,72.5502,72.4025,72.498,11604.0
2021-10-15 12:20:00,83.45,83.55,83.44,83.5,10040.0,72.498,72.5849,72.4893,72.5415,10040.0
2021-10-15 12:30:00,83.52,83.6,83.49,83.5,8897.0,72.5588,72.6283,72.5328,72.5415,8897.0
2021-10-15 12:40:00,83.51,83.6,83.51,83.55,7252.0,72.5502,72.6283,72.5502,72.5849,7252.0
2021-10-15 12:50:00,83.55,83.57,83.44,83.45,16109.0,72.5849,72.6023,72.4893,72.498,16109.0
2021-10-15 13:00:00,83.44,83.51,83.43,83.51,15622.0,72.4893,72.5502,72.4807,72.5502,15622.0
2021-10-15 13:10:00,83.5,83.54,83.39,83.4,15098.0,72.5415,72.5762,72.4459,72.4546,15098.0
2021-10-15 13:20:00,83.39,83.47,83.37,83.38,16562.0,72.4459,72.5154,72.4285,72.4372,16562.0
2021-10-15 13:30:00,83.39,83.45,83.36,83.4,12470.0,72.4459,72.498,72.4198,72.4546,12470.0
2021-10-15 13:40:00,83.43,83.5,83.42,83.46,13023.0,72.4807,72.5415,72.472,72.5067,13023.0
2021-10-15 13:50:00,83.48,83.52,83.39,83.39,10620.0,72.5241,72.5588,72.4459,72.4459,10620.0
2021-10-15 14:00:00,83.4,83.48,83.36,83.46,11102.0,72.4546,72.5241,72.4198,72.5067,11102.0
2021-10-15 14:10:00,83.48,83.5,83.41,83.46,17423.0,72.5241,72.5415,72.4633,72.5067,17423.0
2021-10-15 14:20:00,83.45,83.53,83.43,83.45,14383.0,72.498,72.5675,72.4807,72.498,14383.0
2021-10-15 14:30:00,83.45,83.46,83.37,83.43,13891.0,72.498,72.5067,72.4285,72.4807,13891.0
2021-10-15 14:40:00,83.44,83.44,83.32,83.36,18817.0,72.4893,72.4893,72.3851,72.4198,18817.0
2021-10-15 14:50:00,83.36,83.36,83.29,83.34,15604.0,72.4198,72.4198,72.359,72.4025,15604.0
2021-10-15 15:00:00,83.34,83.42,83.24,83.25,28473.0,72.4025,72.472,72.3156,72.3243,28473.0
2021-10-15 15:10:00,83.26,83.42,83.23,83.3,24776.0,72.333,72.472,72.3069,72.3677,24776.0
2021-10-15 15:20:00,83.3,83.33,83.21,83.31,29603.0,72.3677,72.3938,72.2895,72.3764,29603.0
2021-10-15 15:30:00,83.32,83.41,83.26,83.33,33053.0,72.3851,72.4633,72.333,72.3938,33053.0
2021-10-15 15:40:00,83.33,83.46,83.28,83.44,32028.0,72.3938,72.5067,72.3503,72.4893,32028.0
2021-10-15 15:50:00,83.43,83.58,83.38,83.48,153755.0,72.4807,72.611,72.4372,72.5241,153755.0
2021-10-18 09:30:00,83.25,83.25,82.55,82.62,60825.0,72.3243,72.3243,71.7161,71.777,60825.0
2021-10-18 09:40:00,82.57,82.73,82.34,82.37,36136.0,71.7335,71.8725,71.5337,71.5598,36136.0
2021-10-18 09:50:00,82.41,82.73,82.41,82.54,22071.0,71.5945,71.8725,71.5945,71.7075,22071.0
2021-10-18 10:00:00,82.57,82.85,82.55,82.77,29147.0,71.7335,71.9768,71.7161,71.9073,29147.0
2021-10-18 10:10:00,82.78,82.79,82.61,82.73,15721.0,71.916,71.9246,71.7683,71.8725,15721.0
2021-10-18 10:20:00,82.72,82.83,82.65,82.81,17254.0,71.8638,71.9594,71.803,71.942,17254.0
2021-10-18 10:30:00,82.84,83.01,82.81,82.87,15651.0,71.9681,72.1158,71.942,71.9941,15651.0
2021-10-18 10:40:00,82.89,83.11,82.88,83.11,17470.0,72.0115,72.2026,72.0028,72.2026,17470.0
2021-10-18 10:50:00,83.1,83.15,82.98,83.12,11522.0,72.194,72.2374,72.0897,72.2113,11522.0
2021-10-18 11:00:00,83.12,83.16,83.07,83.11,11969.0,72.2113,72.2461,72.1679,72.2026,11969.0
2021-10-18 11:10:00,83.13,83.26,83.07,83.26,13066.0,72.22,72.333,72.1679,72.333,13066.0
2021-10-18 11:20:00,83.29,83.29,83.22,83.22,8603.0,72.359,72.359,72.2982,72.2982,8603.0
2021-10-18 11:30:00,83.2,83.31,83.16,83.2,27404.0,72.2808,72.3764,72.2461,72.2808,27404.0
2021-10-18 11:40:00,83.19,83.19,83.12,83.12,8035.0,72.2721,72.2721,72.2113,72.2113,8035.0
2021-10-18 11:50:00,83.14,83.17,83.09,83.14,19025.0,72.2287,72.2548,72.1853,72.2287,19025.0
2021-10-18 12:00:00,83.17,83.2,83.12,83.18,8651.0,72.2548,72.2808,72.2113,72.2635,8651.0
2021-10-18 12:10:00,83.18,83.27,83.18,83.22,9137.0,72.2635,72.3417,72.2635,72.2982,9137.0
2021-10-18 12:20:00,83.22,83.22,83.12,83.16,16112.0,72.2982,72.2982,72.2113,72.2461,16112.0
2021-10-18 12:30:00,83.17,83.22,83.13,83.13,9409.0,72.2548,72.2982,72.22,72.22,9409.0
2021-10-18 12:40:00,83.13,83.14,83.02,83.03,11443.0,72.22,72.2287,72.1245,72.1331,11443.0
2021-10-18 12:50:00,83.02,83.08,83.02,83.05,7775.0,72.1245,72.1766,72.1245,72.1505,7775.0
2021-10-18 13:00:00,83.08,83.17,83.06,83.15,20210.0,72.1766,72.2548,72.1592,72.2374,20210.0
2021-10-18 13:10:00,83.13,83.15,83.11,83.13,8879.0,72.22,72.2374,72.2026,72.22,8879.0
2021-10-18 13:20:00,83.14,83.18,83.06,83.1,17334.0,72.2287,72.2635,72.1592,72.194,17334.0
2021-10-18 13:30:00,83.09,83.15,83.03,83.04,10441.0,72.1853,72.2374,72.1331,72.1418,10441.0
2021-10-18 13:40:00,83.01,83.04,82.87,82.87,13102.0,72.1158,72.1418,71.9941,71.9941,13102.0
2021-10-18 13:50:00,82.87,82.95,82.85,82.87,12204.0,71.9941,72.0636,71.9768,71.9941,12204.0
2021-10-18 14:00:00,82.86,82.92,82.85,82.89,8919.0,71.9855,72.0376,71.9768,72.0115,8919.0
2021-10-18 14:10:00,82.88,82.88,82.76,82.77,16638.0,72.0028,72.0028,71.8986,71.9073,16638.0
2021-10-18 14:20:00,82.77,82.83,82.72,82.81,13272.0,71.9073,71.9594,71.8638,71.942,13272.0
2021-10-18 14:30:00,82.8,82.96,82.79,82.96,11075.0,71.9333,72.0723,71.9246,72.0723,11075.0
2021-10-18 14:40:00,82.98,83.05,82.97,83.04,8474.0,72.0897,72.1505,72.081,72.1418,8474.0
2021-10-18 14:50:00,83.04,83.19,83.04,83.17,13432.0,72.1418,72.2721,72.1418,72.2548,13432.0
2021-10-18 15:00:00,83.17,83.21,83.08,83.09,14458.0,72.2548,72.2895,72.1766,72.1853,14458.0
2021-10-18 15:10:00,83.09,83.21,83.09,83.14,17662.0,72.1853,72.2895,72.1853,72.2287,17662.0
2021-10-18 15:20:00,83.13,83.14,83.07,83.09,17372.0,72.22,72.2287,72.1679,72.1853,17372.0
2021-10-18 15:30:00,83.06,83.08,82.9,82.96,22132.0,72.1592,72.1766,72.0202,72.0723,22132.0
2021-10-18 15:40:00,82.98,83.06,82.96,83.06,50277.0,72.0897,72.1592,72.0723,72.1592,50277.0
2021-10-18 15:50:00,83.06,83.19,82.94,82.99,166126.0,72.1592,72.2721,72.055,72.0984,166126.0
2021-10-19 09:30:00,83.35,83.66,83.28,83.45,86248.0,72.4112,72.6805,72.3503,72.498,86248.0
2021-10-19 09:40:00,83.5,83.55,83.26,83.32,18765.0,72.5415,72.5849,72.333,72.3851,18765.0
2021-10-19 09:50:00,83.36,83.42,83.18,83.39,20882.0,72.4198,72.472,72.2635,72.4459,20882.0
2021-10-19 10:00:00,83.42,83.49,83.29,83.49,22156.0,72.472,72.5328,72.359,72.5328,22156.0
2021-10-19 10:10:00,83.49,83.63,83.39,83.42,17433.0,72.5328,72.6544,72.4459,72.472,17433.0
2021-10-19 10:20:00,83.43,83.52,83.36,83.41,19722.0,72.4807,72.5588,72.4198,72.4633,19722.0
2021-10-19 10:30:00,83.4,83.53,83.4,83.52,20413.0,72.4546,72.5675,72.4546,72.5588,20413.0
2021-10-19 10:40:00,83.52,83.6,83.39,83.43,21724.0,72.5588,72.6283,72.4459,72.4807,21724.0
2021-10-19 10:50:00,83.42,83.42,83.21,83.25,16675.0,72.472,72.472,72.2895,72.3243,16675.0
2021-10-19 11:00:00,83.26,83.43,83.26,83.38,14857.0,72.333,72.4807,72.333,72.4372,14857.0
2021-10-19 11:10:00,83.37,83.52,83.31,83.51,17024.0,72.4285,72.5588,72.3764,72.5502,17024.0
2021-10-19 11:20:00,83.52,83.6,83.47,83.54,25767.0,72.5588,72.6283,72.5154,72.5762,25767.0
2021-10-19 11:30:00,83.51,83.55,83.39,83.41,14736.0,72.5502,72.5849,72.4459,72.4633,14736.0
2021-10-19 11:40:00,83.41,83.45,83.39,83.4,11068.0,72.4633,72.498,72.4459,72.4546,11068.0
2021-10-19 11:50:00,83.39,83.53,83.32,83.53,17853.0,72.4459,72.5675,72.3851,72.5675,17853.0
2021-10-19 12:00:00,83.53,83.67,83.53,83.62,17089.0,72.5675,72.6892,72.5675,72.6457,17089.0
2021-10-19 12:10:00,83.63,83.76,83.63,83.75,24433.0,72.6544,72.7673,72.6544,72.7587,24433.0
2021-10-19 12:20:00,83.76,83.85,83.74,83.84,19612.0,72.7673,72.8455,72.75,72.8368,19612.0
2021-10-19 12:30:00,83.84,83.92,83.83,83.88,24491.0,72.8368,72.9063,72.8282,72.8716,24491.0
2021-10-19 12:40:00,83.9,83.95,83.9,83.91,14280.0,72.889,72.9324,72.889,72.8977,14280.0
2021-10-19 12:50:00,83.92,83.99,83.89,83.9,28129.0,72.9063,72.9672,72.8803,72.889,28129.0
2021-10-19 13:00:00,83.89,83.91,83.78,83.9,83959.0,72.8803,72.8977,72.7847,72.889,83959.0
2021-10-19 13:10:00,83.88,83.94,83.86,83.86,20279.0,72.8716,72.9237,72.8542,72.8542,20279.0
2021-10-19 13:20:00,83.86,83.86,83.62,83.65,25111.0,72.8542,72.8542,72.6457,72.6718,25111.0
2021-10-19 13:30:00,83.65,83.68,83.57,83.64,20546.0,72.6718,72.6978,72.6023,72.6631,20546.0
2021-10-19 13:40:00,83.63,83.63,83.55,83.61,13640.0,72.6544,72.6544,72.5849,72.637,13640.0
2021-10-19 13:50:00,83.63,83.63,83.53,83.56,24993.0,72.6544,72.6544,72.5675,72.5936,24993.0
2021-10-19 14:00:00,83.55,83.69,83.54,83.69,29347.0,72.5849,72.7065,72.5762,72.7065,29347.0
2021-10-19 14:10:00,83.68,83.79,83.68,83.76,29294.0,72.6978,72.7934,72.6978,72.7673,29294.0
2021-10-19 14:20:00,83.76,83.9,83.76,83.89,29393.0,72.7673,72.889,72.7673,72.8803,29393.0
2021-10-19 14:30:00,83.88,83.93,83.83,83.9,18317.0,72.8716,72.915,72.8282,72.889,18317.0
2021-10-19 14:40:00,83.89,83.91,83.81,83.85,25175.0,72.8803,72.8977,72.8108,72.8455,25175.0
2021-10-19 14:50:00,83.85,83.94,83.83,83.84,26453.0,72.8455,72.9237,72.8282,72.8368,26453.0
2021-10-19 15:00:00,83.84,83.84,83.66,83.69,52113.0,72.8368,72.8368,72.6805,72.7065,52113.0
2021-10-19 15:10:00,83.7,83.85,83.59,83.83,29303.0,72.7152,72.8455,72.6197,72.8282,29303.0
2021-10-19 15:20:00,83.82,83.87,83.8,83.85,25496.0,72.8195,72.8629,72.8021,72.8455,25496.0
2021-10-19 15:30:00,83.85,83.9,83.8,83.83,46488.0,72.8455,72.889,72.8021,72.8282,46488.0
2021-10-19 15:40:00,83.84,83.9,83.75,83.84,47146.0,72.8368,72.889,72.7587,72.8368,47146.0
2021-10-19 15:50:00,83.83,83.89,83.74,83.81,240055.0,72.8282,72.8803,72.75,72.8108,240055.0
2021-10-20 09:30:00,84.2,84.39,84.12,84.39,66228.0,73.1496,73.3147,73.0801,73.3147,66228.0
2021-10-20 09:40:00,84.39,84.66,84.28,84.64,36833.0,73.3147,73.5492,73.2191,73.5319,36833.0
2021-10-20 09:50:00,84.66,84.83,84.64,84.69,26411.0,73.5492,73.6969,73.5319,73.5753,26411.0
2021-10-20 10:00:00,84.7,84.95,84.69,84.84,21290.0,73.584,73.8012,73.5753,73.7056,21290.0
2021-10-20 10:10:00,84.83,84.87,84.71,84.79,24521.0,73.6969,73.7317,73.5927,73.6622,24521.0
2021-10-20 10:20:00,84.79,85.05,84.74,85.05,37634.0,73.6622,73.888,73.6187,73.888,37634.0
2021-10-20 10:30:00,85.03,85.07,84.93,85.01,31364.0,73.8707,73.9054,73.7838,73.8533,31364.0
2021-10-20 10:40:00,85.01,85.01,84.9,84.95,19322.0,73.8533,73.8533,73.7577,73.8012,19322.0
2021-10-20 10:50:00,84.95,85.08,84.93,85.03,53187.0,73.8012,73.9141,73.7838,73.8707,53187.0
2021-10-20 11:00:00,85.03,85.3,85.03,85.18,75047.0,73.8707,74.1052,73.8707,74.001,75047.0
2021-10-20 11:10:00,85.17,85.2,84.96,85.04,14709.0,73.9923,74.0184,73.8099,73.8794,14709.0
2021-10-20 11:20:00,85.04,85.11,85.03,85.05,13160.0,73.8794,73.9402,73.8707,73.888,13160.0
2021-10-20 11:30:00,85.06,85.09,84.93,85.03,19543.0,73.8967,73.9228,73.7838,73.8707,19543.0
2021-10-20 11:40:00,85.04,85.06,84.93,84.97,14489.0,73.8794,73.8967,73.7838,73.8185,14489.0
2021-10-20 11:50:00,84.96,84.99,84.87,84.99,11917.0,73.8099,73.8359,73.7317,73.8359,11917.0
2021-10-20 12:00:00,85.0,85.12,84.99,85.02,15045.0,73.8446,73.9489,73.8359,73.862,15045.0
2021-10-20 12:10:00,85.01,85.09,85.01,85.06,9599.0,73.8533,73.9228,73.8533,73.8967,9599.0
2021-10-20 12:20:00,85.07,85.13,85.06,85.09,18026.0,73.9054,73.9575,73.8967,73.9228,18026.0
2021-10-20 12:30:00,85.1,85.19,85.07,85.19,12786.0,73.9315,74.0097,73.9054,74.0097,12786.0
2021-10-20 12:40:00,85.18,85.24,85.17,85.2,19801.0,74.001,74.0531,73.9923,74.0184,19801.0
2021-10-20 12:50:00,85.2,85.27,85.18,85.27,22169.0,74.0184,74.0792,74.001,74.0792,22169.0
2021-10-20 13:00:00,85.27,85.28,85.16,85.22,12448.0,74.0792,74.0879,73.9836,74.0357,12448.0
2021-10-20 13:10:00,85.21,85.25,85.16,85.22,29371.0,74.027,74.0618,73.9836,74.0357,29371.0
2021-10-20 13:20:00,85.23,85.3,85.23,85.3,18653.0,74.0444,74.1052,74.0444,74.1052,18653.0
2021-10-20 13:30:00,85.3,85.3,85.2,85.22,17640.0,74.1052,74.1052,74.0184,74.0357,17640.0
2021-10-20 13:40:00,85.22,85.28,85.17,85.28,19642.0,74.0357,74.0879,73.9923,74.0879,19642.0
2021-10-20 13:50:00,85.27,85.32,85.15,85.15,19939.0,74.0792,74.1226,73.9749,73.9749,19939.0
2021-10-20 14:00:00,85.14,85.18,85.07,85.16,25069.0,73.9662,74.001,73.9054,73.9836,25069.0
2021-10-20 14:10:00,85.16,85.17,85.03,85.03,25343.0,73.9836,73.9923,73.8707,73.8707,25343.0
2021-10-20 14:20:00,85.04,85.05,84.88,84.9,19362.0,73.8794,73.888,73.7404,73.7577,19362.0
2021-10-20 14:30:00,84.9,84.97,84.83,84.87,29562.0,73.7577,73.8185,73.6969,73.7317,29562.0
2021-10-20 14:40:00,84.87,84.87,84.84,84.86,22756.0,73.7317,73.7317,73.7056,73.723,22756.0
2021-10-20 14:50:00,84.86,84.87,84.79,84.79,24629.0,73.723,73.7317,73.6622,73.6622,24629.0
2021-10-20 15:00:00,84.8,84.93,84.79,84.87,31603.0,73.6709,73.7838,73.6622,73.7317,31603.0
2021-10-20 15:10:00,84.87,84.9,84.76,84.86,33440.0,73.7317,73.7577,73.6361,73.723,33440.0
2021-10-20 15:20:00,84.85,84.9,84.78,84.8,34685.0,73.7143,73.7577,73.6535,73.6709,34685.0
2021-10-20 15:30:00,84.79,84.81,84.48,84.51,48384.0,73.6622,73.6795,73.3928,73.4189,48384.0
2021-10-20 15:40:00,84.52,84.84,84.51,84.84,47669.0,73.4276,73.7056,73.4189,73.7056,47669.0
2021-10-20 15:50:00,84.84,84.92,84.73,84.9,314131.0,73.7056,73.7751,73.61,73.7577,314131.0
2021-10-21 09:30:00,84.79,85.07,84.58,84.91,57459.0,73.6622,73.9054,73.4797,73.7664,57459.0
2021-10-21 09:40:00,84.92,85.05,84.83,84.99,25330.0,73.7751,73.888,73.6969,73.8359,25330.0
2021-10-21 09:50:00,85.0,85.02,84.86,84.92,19413.0,73.8446,73.862,73.723,73.7751,19413.0
2021-10-21 10:00:00,84.93,85.06,84.92,85.02,16883.0,73.7838,73.8967,73.7751,73.862,16883.0
2021-10-21 10:10:00,85.02,85.13,85.01,85.03,14297.0,73.862,73.9575,73.8533,73.8707,14297.0
2021-10-21 10:20:00,85.04,85.09,84.98,85.03,25805.0,73.8794,73.9228,73.8272,73.8707,25805.0
2021-10-21 10:30:00,85.06,85.14,85.0,85.04,16401.0,73.8967,73.9662,73.8446,73.8794,16401.0
2021-10-21 10:40:00,85.03,85.03,84.86,85.01,16644.0,73.8707,73.8707,73.723,73.8533,16644.0
2021-10-21 10:50:00,85.01,85.06,84.99,85.04,16329.0,73.8533,73.8967,73.8359,73.8794,16329.0
2021-10-21 11:00:00,85.05,85.15,85.04,85.15,9901.0,73.888,73.9749,73.8794,73.9749,9901.0
2021-10-21 11:10:00,85.15,85.15,85.0,85.11,11594.0,73.9749,73.9749,73.8446,73.9402,11594.0
2021-10-21 11:20:00,85.12,85.13,84.96,84.96,19707.0,73.9489,73.9575,73.8099,73.8099,19707.0
2021-10-21 11:30:00,84.99,85.12,84.98,85.0,19685.0,73.8359,73.9489,73.8272,73.8446,19685.0
2021-10-21 11:40:00,85.01,85.01,84.86,84.96,9480.0,73.8533,73.8533,73.723,73.8099,9480.0
2021-10-21 11:50:00,84.96,84.99,84.92,84.99,10732.0,73.8099,73.8359,73.7751,73.8359,10732.0
2021-10-21 12:00:00,84.99,85.04,84.98,85.01,7639.0,73.8359,73.8794,73.8272,73.8533,7639.0
2021-10-21 12:10:00,85.01,85.06,85.0,85.02,11924.0,73.8533,73.8967,73.8446,73.862,11924.0
2021-10-21 12:20:00,85.02,85.04,84.96,85.01,9991.0,73.862,73.8794,73.8099,73.8533,9991.0
2021-10-21 12:30:00,85.02,85.06,85.0,85.0,9921.0,73.862,73.8967,73.8446,73.8446,9921.0
2021-10-21 12:40:00,84.98,84.99,84.91,84.92,8057.0,73.8272,73.8359,73.7664,73.7751,8057.0
2021-10-21 12:50:00,84.92,84.92,84.87,84.9,8719.0,73.7751,73.7751,73.7317,73.7577,8719.0
2021-10-21 13:00:00,84.91,84.97,84.9,84.96,8208.0,73.7664,73.8185,73.7577,73.8099,8208.0
2021-10-21 13:10:00,84.95,85.05,84.93,85.04,15321.0,73.8012,73.888,73.7838,73.8794,15321.0
2021-10-21 13:20:00,85.04,85.07,85.02,85.07,27229.0,73.8794,73.9054,73.862,73.9054,27229.0
2021-10-21 13:30:00,85.08,85.13,85.08,85.1,8615.0,73.9141,73.9575,73.9141,73.9315,8615.0
2021-10-21 13:40:00,85.09,85.09,84.98,85.01,20609.0,73.9228,73.9228,73.8272,73.8533,20609.0
2021-10-21 13:50:00,85.0,85.1,85.0,85.09,10990.0,73.8446,73.9315,73.8446,73.9228,10990.0
2021-10-21 14:00:00,85.08,85.14,85.05,85.14,13088.0,73.9141,73.9662,73.888,73.9662,13088.0
2021-10-21 14:10:00,85.12,85.13,85.07,85.11,12768.0,73.9489,73.9575,73.9054,73.9402,12768.0
2021-10-21 14:20:00,85.1,85.11,85.05,85.09,11400.0,73.9315,73.9402,73.888,73.9228,11400.0
2021-10-21 14:30:00,85.09,85.1,85.03,85.06,11677.0,73.9228,73.9315,73.8707,73.8967,11677.0
2021-10-21 14:40:00,85.05,85.13,85.0,85.09,15713.0,73.888,73.9575,73.8446,73.9228,15713.0
2021-10-21 14:50:00,85.1,85.15,85.08,85.13,14067.0,73.9315,73.9749,73.9141,73.9575,14067.0
2021-10-21 15:00:00,85.14,85.25,85.14,85.21,19394.0,73.9662,74.0618,73.9662,74.027,19394.0
2021-10-21 15:10:00,85.2,85.26,85.18,85.21,22392.0,74.0184,74.0705,74.001,74.027,22392.0
2021-10-21 15:20:00,85.22,85.3,85.2,85.2,25713.0,74.0357,74.1052,74.0184,74.0184,25713.0
2021-10-21 15:30:00,85.2,85.21,85.09,85.18,44669.0,74.0184,74.027,73.9228,74.001,44669.0
2021-10-21 15:40:00,85.19,85.22,85.12,85.15,40666.0,74.0097,74.0357,73.9489,73.9749,40666.0
2021-10-21 15:50:00,85.14,85.23,85.09,85.21,130849.0,73.9662,74.0444,73.9228,74.027,130849.0
2021-10-22 09:30:00,85.52,85.54,85.29,85.41,41415.0,74.2964,74.3137,74.0965,74.2008,41415.0
2021-10-22 09:40:00,85.43,85.73,85.35,85.55,57407.0,74.2182,74.4788,74.1487,74.3224,57407.0
2021-10-22 09:50:00,85.55,85.63,85.35,85.39,39520.0,74.3224,74.3919,74.1487,74.1834,39520.0
2021-10-22 10:00:00,85.33,85.39,85.21,85.22,14949.0,74.1313,74.1834,74.027,74.0357,14949.0
2021-10-22 10:10:00,85.24,85.29,85.15,85.24,20028.0,74.0531,74.0965,73.9749,74.0531,20028.0
2021-10-22 10:20:00,85.25,85.37,85.25,85.34,19392.0,74.0618,74.166,74.0618,74.14,19392.0
2021-10-22 10:30:00,85.35,85.47,85.32,85.47,18282.0,74.1487,74.2529,74.1226,74.2529,18282.0
2021-10-22 10:40:00,85.47,85.63,85.47,85.63,18134.0,74.2529,74.3919,74.2529,74.3919,18134.0
2021-10-22 10:50:00,85.62,85.71,85.58,85.59,13498.0,74.3832,74.4614,74.3485,74.3572,13498.0
2021-10-22 11:00:00,85.57,85.6,85.45,85.6,21130.0,74.3398,74.3659,74.2355,74.3659,21130.0
2021-10-22 11:10:00,85.62,85.63,85.49,85.56,20450.0,74.3832,74.3919,74.2703,74.3311,20450.0
2021-10-22 11:20:00,85.58,85.74,85.55,85.74,11260.0,74.3485,74.4875,74.3224,74.4875,11260.0
2021-10-22 11:30:00,85.71,85.73,85.61,85.7,22557.0,74.4614,74.4788,74.3745,74.4527,22557.0
2021-10-22 11:40:00,85.7,85.83,85.69,85.76,27083.0,74.4527,74.5657,74.444,74.5049,27083.0
2021-10-22 11:50:00,85.76,85.85,85.75,85.77,9690.0,74.5049,74.5831,74.4962,74.5136,9690.0
2021-10-22 12:00:00,85.75,85.8,85.69,85.72,31067.0,74.4962,74.5396,74.444,74.4701,31067.0
2021-10-22 12:10:00,85.71,85.74,85.67,85.72,21535.0,74.4614,74.4875,74.4267,74.4701,21535.0
2021-10-22 12:20:00,85.72,85.74,85.67,85.72,21045.0,74.4701,74.4875,74.4267,74.4701,21045.0
2021-10-22 12:30:00,85.72,85.81,85.7,85.78,15920.0,74.4701,74.5483,74.4527,74.5222,15920.0
2021-10-22 12:40:00,85.78,85.78,85.6,85.66,26991.0,74.5222,74.5222,74.3659,74.418,26991.0
2021-10-22 12:50:00,85.66,85.72,85.62,85.68,12057.0,74.418,74.4701,74.3832,74.4354,12057.0
2021-10-22 13:00:00,85.69,85.7,85.63,85.68,13679.0,74.444,74.4527,74.3919,74.4354,13679.0
2021-10-22 13:10:00,85.69,85.7,85.61,85.64,15740.0,74.444,74.4527,74.3745,74.4006,15740.0
2021-10-22 13:20:00,85.63,85.71,85.63,85.71,7757.0,74.3919,74.4614,74.3919,74.4614,7757.0
2021-10-22 13:30:00,85.71,85.71,85.66,85.66,13771.0,74.4614,74.4614,74.418,74.418,13771.0
2021-10-22 13:40:00,85.66,85.7,85.62,85.67,16508.0,74.418,74.4527,74.3832,74.4267,16508.0
2021-10-22 13:50:00,85.68,85.69,85.5,85.5,23178.0,74.4354,74.444,74.279,74.279,23178.0
2021-10-22 14:00:00,85.51,85.54,85.44,85.54,18763.0,74.2877,74.3137,74.2269,74.3137,18763.0
2021-10-22 14:10:00,85.54,85.64,85.53,85.6,21611.0,74.3137,74.4006,74.305,74.3659,21611.0
2021-10-22 14:20:00,85.61,85.69,85.58,85.67,23098.0,74.3745,74.444,74.3485,74.4267,23098.0
2021-10-22 14:30:00,85.67,85.77,85.67,85.71,27635.0,74.4267,74.5136,74.4267,74.4614,27635.0
2021-10-22 14:40:00,85.71,85.74,85.69,85.72,20153.0,74.4614,74.4875,74.444,74.4701,20153.0
2021-10-22 14:50:00,85.73,85.77,85.68,85.71,22007.0,74.4788,74.5136,74.4354,74.4614,22007.0
2021-10-22 15:00:00,85.71,85.73,85.61,85.7,28627.0,74.4614,74.4788,74.3745,74.4527,28627.0
2021-10-22 15:10:00,85.7,85.7,85.56,85.56,24029.0,74.4527,74.4527,74.3311,74.3311,24029.0
2021-10-22 15:20:00,85.56,85.71,85.53,85.69,25898.0,74.3311,74.4614,74.305,74.444,25898.0
2021-10-22 15:30:00,85.7,85.77,85.63,85.73,37103.0,74.4527,74.5136,74.3919,74.4788,37103.0
2021-10-22 15:40:00,85.7,85.83,85.68,85.75,67503.0,74.4527,74.5657,74.4354,74.4962,67503.0
2021-10-22 15:50:00,85.77,85.81,85.54,85.6,162487.0,74.5136,74.5483,74.3137,74.3659,162487.0
2021-10-25 09:30:00,85.57,85.66,84.79,85.04,64720.0,74.3398,74.418,73.6622,73.8794,64720.0
2021-10-25 09:40:00,85.06,85.48,84.99,85.34,27137.0,73.8967,74.2616,73.8359,74.14,27137.0
2021-10-25 09:50:00,85.36,85.37,85.16,85.33,15152.0,74.1574,74.166,73.9836,74.1313,15152.0
2021-10-25 10:00:00,85.36,85.51,85.34,85.42,20499.0,74.1574,74.2877,74.14,74.2095,20499.0
2021-10-25 10:10:00,85.41,85.42,85.2,85.37,18933.0,74.2008,74.2095,74.0184,74.166,18933.0
2021-10-25 10:20:00,85.37,85.37,85.06,85.14,12406.0,74.166,74.166,73.8967,73.9662,12406.0
2021-10-25 10:30:00,85.15,85.18,85.0,85.17,20440.0,73.9749,74.001,73.8446,73.9923,20440.0
2021-10-25 10:40:00,85.17,85.24,85.1,85.13,15679.0,73.9923,74.0531,73.9315,73.9575,15679.0
2021-10-25 10:50:00,85.13,85.29,85.13,85.26,8865.0,73.9575,74.0965,73.9575,74.0705,8865.0
2021-10-25 11:00:00,85.26,85.27,85.08,85.08,7820.0,74.0705,74.0792,73.9141,73.9141,7820.0
2021-10-25 11:10:00,85.08,85.15,85.04,85.09,14004.0,73.9141,73.9749,73.8794,73.9228,14004.0
2021-10-25 11:20:00,85.09,85.12,84.99,85.12,9060.0,73.9228,73.9489,73.8359,73.9489,9060.0
2021-10-25 11:30:00,85.12,85.35,85.09,85.22,15727.0,73.9489,74.1487,73.9228,74.0357,15727.0
2021-10-25 11:40:00,85.21,85.25,85.0,85.01,9570.0,74.027,74.0618,73.8446,73.8533,9570.0
2021-10-25 11:50:00,85.02,85.09,85.02,85.07,9348.0,73.862,73.9228,73.862,73.9054,9348.0
2021-10-25 12:00:00,85.08,85.11,85.02,85.09,7643.0,73.9141,73.9402,73.862,73.9228,7643.0
2021-10-25 12:10:00,85.1,85.24,85.09,85.24,7841.0,73.9315,74.0531,73.9228,74.0531,7841.0
2021-10-25 12:20:00,85.25,85.3,85.2,85.26,9091.0,74.0618,74.1052,74.0184,74.0705,9091.0
2021-10-25 12:30:00,85.26,85.26,85.15,85.15,8090.0,74.0705,74.0705,73.9749,73.9749,8090.0
2021-10-25 12:40:00,85.15,85.17,85.07,85.09,7906.0,73.9749,73.9923,73.9054,73.9228,7906.0
2021-10-25 12:50:00,85.1,85.18,85.04,85.12,15735.0,73.9315,74.001,73.8794,73.9489,15735.0
2021-10-25 13:00:00,85.11,85.18,85.11,85.16,18834.0,73.9402,74.001,73.9402,73.9836,18834.0
2021-10-25 13:10:00,85.17,85.26,85.16,85.16,14069.0,73.9923,74.0705,73.9836,73.9836,14069.0
2021-10-25 13:20:00,85.15,85.17,85.1,85.16,9112.0,73.9749,73.9923,73.9315,73.9836,9112.0
2021-10-25 13:30:00,85.16,85.17,85.06,85.07,10341.0,73.9836,73.9923,73.8967,73.9054,10341.0
2021-10-25 13:40:00,85.07,85.07,85.01,85.04,12721.0,73.9054,73.9054,73.8533,73.8794,12721.0
2021-10-25 13:50:00,85.06,85.07,84.99,85.06,8839.0,73.8967,73.9054,73.8359,73.8967,8839.0
2021-10-25 14:00:00,85.05,85.05,84.95,85.01,17795.0,73.888,73.888,73.8012,73.8533,17795.0
2021-10-25 14:10:00,85.0,85.12,84.98,85.11,8522.0,73.8446,73.9489,73.8272,73.9402,8522.0
2021-10-25 14:20:00,85.1,85.14,85.04,85.07,14302.0,73.9315,73.9662,73.8794,73.9054,14302.0
2021-10-25 14:30:00,85.08,85.08,84.97,84.99,15190.0,73.9141,73.9141,73.8185,73.8359,15190.0
2021-10-25 14:40:00,84.97,84.97,84.89,84.9,20580.0,73.8185,73.8185,73.749,73.7577,20580.0
2021-10-25 14:50:00,84.89,84.89,84.73,84.73,20270.0,73.749,73.749,73.61,73.61,20270.0
2021-10-25 15:00:00,84.72,84.76,84.68,84.74,24940.0,73.6014,73.6361,73.5666,73.6187,24940.0
2021-10-25 15:10:00,84.74,84.78,84.68,84.72,13058.0,73.6187,73.6535,73.5666,73.6014,13058.0
2021-10-25 15:20:00,84.72,84.8,84.67,84.77,23901.0,73.6014,73.6709,73.5579,73.6448,23901.0
2021-10-25 15:30:00,84.76,84.84,84.71,84.82,43985.0,73.6361,73.7056,73.5927,73.6882,43985.0
2021-10-25 15:40:00,84.8,84.85,84.7,84.76,25455.0,73.6709,73.7143,73.584,73.6361,25455.0
2021-10-25 15:50:00,84.77,84.83,84.58,84.66,165746.0,73.6448,73.6969,73.4797,73.5492,165746.0
2021-10-26 09:30:00,84.81,84.83,84.51,84.54,45026.0,73.6795,73.6969,73.4189,73.445,45026.0
2021-10-26 09:40:00,84.56,84.78,84.56,84.73,21721.0,73.4624,73.6535,73.4624,73.61,21721.0
2021-10-26 09:50:00,84.73,84.86,84.71,84.8,25754.0,73.61,73.723,73.5927,73.6709,25754.0
2021-10-26 10:00:00,84.81,84.84,84.69,84.81,38508.0,73.6795,73.7056,73.5753,73.6795,38508.0
2021-10-26 10:10:00,84.8,84.8,84.65,84.76,24561.0,73.6709,73.6709,73.5405,73.6361,24561.0
2021-10-26 10:20:00,84.76,84.77,84.61,84.7,44255.0,73.6361,73.6448,73.5058,73.584,44255.0
2021-10-26 10:30:00,84.7,84.73,84.58,84.61,22506.0,73.584,73.61,73.4797,73.5058,22506.0
2021-10-26 10:40:00,84.6,84.66,84.48,84.65,32262.0,73.4971,73.5492,73.3928,73.5405,32262.0
2021-10-26 10:50:00,84.64,84.75,84.56,84.71,30007.0,73.5319,73.6274,73.4624,73.5927,30007.0
2021-10-26 11:00:00,84.7,84.87,84.69,84.84,28224.0,73.584,73.7317,73.5753,73.7056,28224.0
2021-10-26 11:10:00,84.83,84.88,84.67,84.7,15146.0,73.6969,73.7404,73.5579,73.584,15146.0
2021-10-26 11:20:00,84.67,84.77,84.67,84.77,9709.0,73.5579,73.6448,73.5579,73.6448,9709.0
2021-10-26 11:30:00,84.77,84.89,84.74,84.87,22255.0,73.6448,73.749,73.6187,73.7317,22255.0
2021-10-26 11:40:00,84.88,84.88,84.74,84.77,16521.0,73.7404,73.7404,73.6187,73.6448,16521.0
2021-10-26 11:50:00,84.76,84.82,84.73,84.79,10438.0,73.6361,73.6882,73.61,73.6622,10438.0
2021-10-26 12:00:00,84.79,85.03,84.78,84.98,42742.0,73.6622,73.8707,73.6535,73.8272,42742.0
2021-10-26 12:10:00,84.96,84.97,84.84,84.84,45919.0,73.8099,73.8185,73.7056,73.7056,45919.0
2021-10-26 12:20:00,84.84,84.88,84.8,84.88,36230.0,73.7056,73.7404,73.6709,73.7404,36230.0
2021-10-26 12:30:00,84.87,85.01,84.85,85.01,35494.0,73.7317,73.8533,73.7143,73.8533,35494.0
2021-10-26 12:40:00,85.01,85.34,84.99,85.33,28174.0,73.8533,74.14,73.8359,74.1313,28174.0
2021-10-26 12:50:00,85.32,85.34,85.21,85.21,37227.0,74.1226,74.14,74.027,74.027,37227.0
2021-10-26 13:00:00,85.21,85.33,85.1,85.17,115556.0,74.027,74.1313,73.9315,73.9923,115556.0
2021-10-26 13:10:00,85.17,85.24,85.14,85.23,34633.0,73.9923,74.0531,73.9662,74.0444,34633.0
2021-10-26 13:20:00,85.2,85.29,85.15,85.19,24651.0,74.0184,74.0965,73.9749,74.0097,24651.0
2021-10-26 13:30:00,85.19,85.2,85.04,85.04,32834.0,74.0097,74.0184,73.8794,73.8794,32834.0
2021-10-26 13:40:00,85.05,85.14,85.03,85.09,17280.0,73.888,73.9662,73.8707,73.9228,17280.0
2021-10-26 13:50:00,85.1,85.11,84.93,84.96,15654.0,73.9315,73.9402,73.7838,73.8099,15654.0
2021-10-26 14:00:00,84.98,85.02,84.91,84.95,33164.0,73.8272,73.862,73.7664,73.8012,33164.0
2021-10-26 14:10:00,84.94,85.02,84.94,85.01,28074.0,73.7925,73.862,73.7925,73.8533,28074.0
2021-10-26 14:20:00,85.01,85.02,84.9,84.92,21661.0,73.8533,73.862,73.7577,73.7751,21661.0
2021-10-26 14:30:00,84.91,84.94,84.86,84.86,12649.0,73.7664,73.7925,73.723,73.723,12649.0
2021-10-26 14:40:00,84.86,85.03,84.85,84.99,21733.0,73.723,73.8707,73.7143,73.8359,21733.0
2021-10-26 14:50:00,84.98,85.04,84.97,84.98,13549.0,73.8272,73.8794,73.8185,73.8272,13549.0
2021-10-26 15:00:00,84.98,84.98,84.89,84.91,31370.0,73.8272,73.8272,73.749,73.7664,31370.0
2021-10-26 15:10:00,84.91,84.94,84.81,84.91,35212.0,73.7664,73.7925,73.6795,73.7664,35212.0
2021-10-26 15:20:00,84.91,84.98,84.82,84.83,43092.0,73.7664,73.8272,73.6882,73.6969,43092.0
2021-10-26 15:30:00,84.83,84.87,84.68,84.7,59790.0,73.6969,73.7317,73.5666,73.584,59790.0
2021-10-26 15:40:00,84.71,84.8,84.61,84.64,120205.0,73.5927,73.6709,73.5058,73.5319,120205.0
2021-10-26 15:50:00,84.64,84.66,84.4,84.42,316398.0,73.5319,73.5492,73.3233,73.3407,316398.0
2021-10-27 09:30:00,85.74,85.74,85.07,85.36,286273.0,74.4875,74.4875,73.9054,74.1574,286273.0
2021-10-27 09:40:00,85.38,85.38,84.93,85.32,128000.0,74.1747,74.1747,73.7838,74.1226,128000.0
2021-10-27 09:50:00,85.32,85.46,85.22,85.33,92079.0,74.1226,74.2442,74.0357,74.1313,92079.0
2021-10-27 10:00:00,85.35,85.46,85.16,85.18,62021.0,74.1487,74.2442,73.9836,74.001,62021.0
2021-10-27 10:10:00,85.19,85.27,84.88,84.89,60111.0,74.0097,74.0792,73.7404,73.749,60111.0
2021-10-27 10:20:00,84.89,84.95,84.73,84.83,35445.0,73.749,73.8012,73.61,73.6969,35445.0
2021-10-27 10:30:00,84.85,85.03,84.85,84.91,46298.0,73.7143,73.8707,73.7143,73.7664,46298.0
2021-10-27 10:40:00,84.9,85.28,84.9,85.17,48288.0,73.7577,74.0879,73.7577,73.9923,48288.0
2021-10-27 10:50:00,85.16,85.24,85.03,85.23,50426.0,73.9836,74.0531,73.8707,74.0444,50426.0
2021-10-27 11:00:00,85.23,85.32,85.05,85.1,123136.0,74.0444,74.1226,73.888,73.9315,123136.0
2021-10-27 11:10:00,85.09,85.16,84.96,84.96,148784.0,73.9228,73.9836,73.8099,73.8099,148784.0
2021-10-27 11:20:00,84.96,85.17,84.94,85.12,47341.0,73.8099,73.9923,73.7925,73.9489,47341.0
2021-10-27 11:30:00,85.11,85.12,84.99,85.11,40958.0,73.9402,73.9489,73.8359,73.9402,40958.0
2021-10-27 11:40:00,85.11,85.14,85.04,85.05,46896.0,73.9402,73.9662,73.8794,73.888,46896.0
2021-10-27 11:50:00,85.05,85.13,84.97,84.98,26993.0,73.888,73.9575,73.8185,73.8272,26993.0
2021-10-27 12:00:00,84.99,85.06,84.95,85.06,27773.0,73.8359,73.8967,73.8012,73.8967,27773.0
2021-10-27 12:10:00,85.05,85.11,84.95,84.96,37687.0,73.888,73.9402,73.8012,73.8099,37687.0
2021-10-27 12:20:00,84.95,85.01,84.88,84.88,29292.0,73.8012,73.8533,73.7404,73.7404,29292.0
2021-10-27 12:30:00,84.87,84.87,84.65,84.68,23571.0,73.7317,73.7317,73.5405,73.5666,23571.0
2021-10-27 12:40:00,84.69,84.73,84.64,84.69,28547.0,73.5753,73.61,73.5319,73.5753,28547.0
2021-10-27 12:50:00,84.7,84.77,84.58,84.63,22915.0,73.584,73.6448,73.4797,73.5232,22915.0
2021-10-27 13:00:00,84.64,84.66,84.53,84.55,29114.0,73.5319,73.5492,73.4363,73.4537,29114.0
2021-10-27 13:10:00,84.53,84.55,84.46,84.46,39671.0,73.4363,73.4537,73.3755,73.3755,39671.0
2021-10-27 13:20:00,84.47,84.59,84.45,84.59,42376.0,73.3842,73.4884,73.3668,73.4884,42376.0
2021-10-27 13:30:00,84.58,84.63,84.52,84.59,24537.0,73.4797,73.5232,73.4276,73.4884,24537.0
2021-10-27 13:40:00,84.58,84.61,84.47,84.6,22620.0,73.4797,73.5058,73.3842,73.4971,22620.0
2021-10-27 13:50:00,84.61,84.82,84.59,84.82,23565.0,73.5058,73.6882,73.4884,73.6882,23565.0
2021-10-27 14:00:00,84.82,84.86,84.76,84.81,28007.0,73.6882,73.723,73.6361,73.6795,28007.0
2021-10-27 14:10:00,84.81,84.83,84.73,84.75,40655.0,73.6795,73.6969,73.61,73.6274,40655.0
2021-10-27 14:20:00,84.75,84.77,84.69,84.72,29910.0,73.6274,73.6448,73.5753,73.6014,29910.0
2021-10-27 14:30:00,84.73,84.77,84.7,84.71,34448.0,73.61,73.6448,73.584,73.5927,34448.0
2021-10-27 14:40:00,84.72,84.74,84.61,84.66,27307.0,73.6014,73.6187,73.5058,73.5492,27307.0
2021-10-27 14:50:00,84.66,84.71,84.6,84.68,28877.0,73.5492,73.5927,73.4971,73.5666,28877.0
2021-10-27 15:00:00,84.68,84.77,84.65,84.77,33444.0,73.5666,73.6448,73.5405,73.6448,33444.0
2021-10-27 15:10:00,84.77,84.78,84.53,84.55,135532.0,73.6448,73.6535,73.4363,73.4537,135532.0
2021-10-27 15:20:00,84.55,84.58,84.42,84.54,73739.0,73.4537,73.4797,73.3407,73.445,73739.0
2021-10-27 15:30:00,84.53,84.61,84.47,84.48,67034.0,73.4363,73.5058,73.3842,73.3928,67034.0
2021-10-27 15:40:00,84.48,84.6,84.46,84.48,92737.0,73.3928,73.4971,73.3755,73.3928,92737.0
2021-10-27 15:50:00,84.48,84.57,84.08,84.3,431456.0,73.3928,73.471,73.0453,73.2365,431456.0
2021-10-28 09:30:00,84.3,84.93,84.19,84.7,81850.0,73.2365,73.7838,73.1409,73.584,81850.0
2021-10-28 09:40:00,84.66,84.73,84.02,84.41,71860.0,73.5492,73.61,72.9932,73.332,71860.0
2021-10-28 09:50:00,84.42,84.42,83.89,84.09,38660.0,73.3407,73.3407,72.8803,73.054,38660.0
2021-10-28 10:00:00,84.1,84.1,83.78,83.8,39735.0,73.0627,73.0627,72.7847,72.8021,39735.0
2021-10-28 10:10:00,83.8,83.82,83.52,83.62,40652.0,72.8021,72.8195,72.5588,72.6457,40652.0
2021-10-28 10:20:00,83.65,83.8,83.57,83.63,37001.0,72.6718,72.8021,72.6023,72.6544,37001.0
2021-10-28 10:30:00,83.63,83.7,83.55,83.62,43834.0,72.6544,72.7152,72.5849,72.6457,43834.0
2021-10-28 10:40:00,83.6,83.82,83.58,83.8,37415.0,72.6283,72.8195,72.611,72.8021,37415.0
2021-10-28 10:50:00,83.81,84.03,83.69,84.03,53416.0,72.8108,73.0019,72.7065,73.0019,53416.0
2021-10-28 11:00:00,84.06,84.28,84.04,84.2,29737.0,73.028,73.2191,73.0106,73.1496,29737.0
2021-10-28 11:10:00,84.22,84.59,84.21,84.53,24972.0,73.167,73.4884,73.1583,73.4363,24972.0
2021-10-28 11:20:00,84.52,84.54,84.35,84.43,19292.0,73.4276,73.445,73.2799,73.3494,19292.0
2021-10-28 11:30:00,84.43,84.73,84.37,84.67,27591.0,73.3494,73.61,73.2973,73.5579,27591.0
2021-10-28 11:40:00,84.68,84.77,84.49,84.5,29992.0,73.5666,73.6448,73.4015,73.4102,29992.0
2021-10-28 11:50:00,84.49,84.76,84.41,84.76,18892.0,73.4015,73.6361,73.332,73.6361,18892.0
2021-10-28 12:00:00,84.76,84.84,84.69,84.81,28343.0,73.6361,73.7056,73.5753,73.6795,28343.0
2021-10-28 12:10:00,84.81,84.92,84.77,84.92,19715.0,73.6795,73.7751,73.6448,73.7751,19715.0
2021-10-28 12:20:00,84.92,85.0,84.82,84.95,29315.0,73.7751,73.8446,73.6882,73.8012,29315.0
2021-10-28 12:30:00,84.93,85.0,84.87,84.92,18901.0,73.7838,73.8446,73.7317,73.7751,18901.0
2021-10-28 12:40:00,84.89,84.96,84.78,84.93,21880.0,73.749,73.8099,73.6535,73.7838,21880.0
2021-10-28 12:50:00,84.93,84.96,84.82,84.84,21231.0,73.7838,73.8099,73.6882,73.7056,21231.0
2021-10-28 13:00:00,84.84,84.89,84.78,84.82,11396.0,73.7056,73.749,73.6535,73.6882,11396.0
2021-10-28 13:10:00,84.82,84.87,84.79,84.84,14718.0,73.6882,73.7317,73.6622,73.7056,14718.0
2021-10-28 13:20:00,84.85,84.88,84.77,84.79,7803.0,73.7143,73.7404,73.6448,73.6622,7803.0
2021-10-28 13:30:00,84.78,84.79,84.72,84.77,15895.0,73.6535,73.6622,73.6014,73.6448,15895.0
2021-10-28 13:40:00,84.78,84.84,84.77,84.78,11496.0,73.6535,73.7056,73.6448,73.6535,11496.0
2021-10-28 13:50:00,84.78,84.83,84.7,84.7,21491.0,73.6535,73.6969,73.584,73.584,21491.0
2021-10-28 14:00:00,84.7,84.75,84.63,84.69,18450.0,73.584,73.6274,73.5232,73.5753,18450.0
2021-10-28 14:10:00,84.69,84.7,84.61,84.7,22375.0,73.5753,73.584,73.5058,73.584,22375.0
2021-10-28 14:20:00,84.7,84.7,84.57,84.59,19893.0,73.584,73.584,73.471,73.4884,19893.0
2021-10-28 14:30:00,84.59,84.65,84.54,84.65,19231.0,73.4884,73.5405,73.445,73.5405,19231.0
2021-10-28 14:40:00,84.68,84.74,84.65,84.73,32669.0,73.5666,73.6187,73.5405,73.61,32669.0
2021-10-28 14:50:00,84.71,84.76,84.36,84.36,47685.0,73.5927,73.6361,73.2886,73.2886,47685.0
2021-10-28 15:00:00,84.38,84.6,84.37,84.44,36999.0,73.306,73.4971,73.2973,73.3581,36999.0
2021-10-28 15:10:00,84.37,84.4,84.15,84.2,44635.0,73.2973,73.3233,73.1062,73.1496,44635.0
2021-10-28 15:20:00,84.2,84.26,84.11,84.14,48153.0,73.1496,73.2017,73.0714,73.0975,48153.0
2021-10-28 15:30:00,84.14,84.24,84.06,84.16,54867.0,73.0975,73.1843,73.028,73.1148,54867.0
2021-10-28 15:40:00,84.16,84.35,84.15,84.34,73607.0,73.1148,73.2799,73.1062,73.2712,73607.0
2021-10-28 15:50:00,84.34,84.77,84.34,84.71,226341.0,73.2712,73.6448,73.2712,73.5927,226341.0
2021-10-29 09:30:00,84.71,85.11,84.38,85.07,84769.0,73.5927,73.9402,73.306,73.9054,84769.0
2021-10-29 09:40:00,85.07,85.12,84.89,85.06,45749.0,73.9054,73.9489,73.749,73.8967,45749.0
2021-10-29 09:50:00,85.07,85.15,84.84,84.92,52764.0,73.9054,73.9749,73.7056,73.7751,52764.0
2021-10-29 10:00:00,84.89,85.16,84.89,85.07,33890.0,73.749,73.9836,73.749,73.9054,33890.0
2021-10-29 10:10:00,85.08,85.13,85.01,85.13,21422.0,73.9141,73.9575,73.8533,73.9575,21422.0
2021-10-29 10:20:00,85.15,85.24,85.08,85.2,19636.0,73.9749,74.0531,73.9141,74.0184,19636.0
2021-10-29 10:30:00,85.25,85.25,85.05,85.1,17573.0,74.0618,74.0618,73.888,73.9315,17573.0
2021-10-29 10:40:00,85.09,85.1,84.89,84.95,29972.0,73.9228,73.9315,73.749,73.8012,29972.0
2021-10-29 10:50:00,84.96,85.0,84.71,84.78,22995.0,73.8099,73.8446,73.5927,73.6535,22995.0
2021-10-29 11:00:00,84.78,84.8,84.71,84.73,15833.0,73.6535,73.6709,73.5927,73.61,15833.0
2021-10-29 11:10:00,84.74,84.79,84.56,84.6,14200.0,73.6187,73.6622,73.4624,73.4971,14200.0
2021-10-29 11:20:00,84.58,84.59,84.5,84.53,15871.0,73.4797,73.4884,73.4102,73.4363,15871.0
2021-10-29 11:30:00,84.54,84.65,84.54,84.57,14213.0,73.445,73.5405,73.445,73.471,14213.0
2021-10-29 11:40:00,84.54,84.57,84.44,84.55,14587.0,73.445,73.471,73.3581,73.4537,14587.0
2021-10-29 11:50:00,84.56,84.67,84.56,84.67,29264.0,73.4624,73.5579,73.4624,73.5579,29264.0
2021-10-29 12:00:00,84.68,84.82,84.64,84.79,23271.0,73.5666,73.6882,73.5319,73.6622,23271.0
2021-10-29 12:10:00,84.8,84.83,84.69,84.69,11129.0,73.6709,73.6969,73.5753,73.5753,11129.0
2021-10-29 12:20:00,84.68,84.77,84.65,84.71,20620.0,73.5666,73.6448,73.5405,73.5927,20620.0
2021-10-29 12:30:00,84.71,84.77,84.71,84.74,13161.0,73.5927,73.6448,73.5927,73.6187,13161.0
2021-10-29 12:40:00,84.74,84.74,84.69,84.74,9487.0,73.6187,73.6187,73.5753,73.6187,9487.0
2021-10-29 12:50:00,84.73,84.76,84.7,84.71,9861.0,73.61,73.6361,73.584,73.5927,9861.0
2021-10-29 13:00:00,84.71,84.72,84.62,84.62,11461.0,73.5927,73.6014,73.5145,73.5145,11461.0
2021-10-29 13:10:00,84.61,84.65,84.58,84.61,9597.0,73.5058,73.5405,73.4797,73.5058,9597.0
2021-10-29 13:20:00,84.58,84.61,84.52,84.56,13275.0,73.4797,73.5058,73.4276,73.4624,13275.0
2021-10-29 13:30:00,84.55,84.56,84.46,84.47,16968.0,73.4537,73.4624,73.3755,73.3842,16968.0
2021-10-29 13:40:00,84.47,84.48,84.42,84.42,18430.0,73.3842,73.3928,73.3407,73.3407,18430.0
2021-10-29 13:50:00,84.41,84.5,84.38,84.48,7294.0,73.332,73.4102,73.306,73.3928,7294.0
2021-10-29 14:00:00,84.51,84.53,84.32,84.35,17138.0,73.4189,73.4363,73.2538,73.2799,17138.0
2021-10-29 14:10:00,84.34,84.35,84.23,84.24,17628.0,73.2712,73.2799,73.1757,73.1843,17628.0
2021-10-29 14:20:00,84.27,84.31,84.25,84.27,14943.0,73.2104,73.2452,73.193,73.2104,14943.0
2021-10-29 14:30:00,84.28,84.34,84.27,84.31,12362.0,73.2191,73.2712,73.2104,73.2452,12362.0
2021-10-29 14:40:00,84.32,84.44,84.31,84.43,11768.0,73.2538,73.3581,73.2452,73.3494,11768.0
2021-10-29 14:50:00,84.43,84.47,84.33,84.36,17381.0,73.3494,73.3842,73.2625,73.2886,17381.0
2021-10-29 15:00:00,84.35,84.38,84.32,84.37,18779.0,73.2799,73.306,73.2538,73.2973,18779.0
2021-10-29 15:10:00,84.37,84.37,84.13,84.17,30595.0,73.2973,73.2973,73.0888,73.1235,30595.0
2021-10-29 15:20:00,84.19,84.25,84.14,84.24,19520.0,73.1409,73.193,73.0975,73.1843,19520.0
2021-10-29 15:30:00,84.24,84.26,84.15,84.26,36996.0,73.1843,73.2017,73.1062,73.2017,36996.0
2021-10-29 15:40:00,84.26,84.51,84.26,84.48,46521.0,73.2017,73.4189,73.2017,73.3928,46521.0
2021-10-29 15:50:00,84.49,85.1,84.49,84.7,299995.0,73.4015,73.9315,73.4015,73.584,299995.0
2021-11-01 09:30:00,84.64,84.71,84.41,84.54,51410.0,73.5319,73.5927,73.332,73.445,51410.0
2021-11-01 09:40:00,84.5,84.85,84.48,84.68,34017.0,73.4102,73.7143,73.3928,73.5666,34017.0
2021-11-01 09:50:00,84.66,84.81,84.55,84.8,36037.0,73.5492,73.6795,73.4537,73.6709,36037.0
2021-11-01 10:00:00,84.78,84.95,84.69,84.95,34244.0,73.6535,73.8012,73.5753,73.8012,34244.0
2021-11-01 10:10:00,84.94,84.97,84.8,84.95,22220.0,73.7925,73.8185,73.6709,73.8012,22220.0
2021-11-01 10:20:00,84.94,84.96,84.6,84.64,29540.0,73.7925,73.8099,73.4971,73.5319,29540.0
2021-11-01 10:30:00,84.61,84.65,84.49,84.52,16376.0,73.5058,73.5405,73.4015,73.4276,16376.0
2021-11-01 10:40:00,84.53,84.67,84.53,84.6,19594.0,73.4363,73.5579,73.4363,73.4971,19594.0
2021-11-01 10:50:00,84.59,84.68,84.56,84.68,21289.0,73.4884,73.5666,73.4624,73.5666,21289.0
2021-11-01 11:00:00,84.7,84.85,84.7,84.77,16185.0,73.584,73.7143,73.584,73.6448,16185.0
2021-11-01 11:10:00,84.78,84.87,84.73,84.82,21572.0,73.6535,73.7317,73.61,73.6882,21572.0
2021-11-01 11:20:00,84.81,84.98,84.79,84.94,16360.0,73.6795,73.8272,73.6622,73.7925,16360.0
2021-11-01 11:30:00,84.93,84.94,84.84,84.86,29881.0,73.7838,73.7925,73.7056,73.723,29881.0
2021-11-01 11:40:00,84.86,84.93,84.8,84.8,24320.0,73.723,73.7838,73.6709,73.6709,24320.0
2021-11-01 11:50:00,84.8,84.83,84.68,84.75,14279.0,73.6709,73.6969,73.5666,73.6274,14279.0
2021-11-01 12:00:00,84.75,84.77,84.7,84.72,14774.0,73.6274,73.6448,73.584,73.6014,14774.0
2021-11-01 12:10:00,84.7,84.8,84.68,84.79,11672.0,73.584,73.6709,73.5666,73.6622,11672.0
2021-11-01 12:20:00,84.79,84.91,84.78,84.9,32497.0,73.6622,73.7664,73.6535,73.7577,32497.0
2021-11-01 12:30:00,84.92,85.03,84.9,85.02,13805.0,73.7751,73.8707,73.7577,73.862,13805.0
2021-11-01 12:40:00,85.03,85.14,85.02,85.12,14824.0,73.8707,73.9662,73.862,73.9489,14824.0
2021-11-01 12:50:00,85.12,85.27,85.11,85.26,21727.0,73.9489,74.0792,73.9402,74.0705,21727.0
2021-11-01 13:00:00,85.26,85.26,85.14,85.17,15490.0,74.0705,74.0705,73.9662,73.9923,15490.0
2021-11-01 13:10:00,85.17,85.18,85.04,85.06,24138.0,73.9923,74.001,73.8794,73.8967,24138.0
2021-11-01 13:20:00,85.08,85.17,85.05,85.13,24300.0,73.9141,73.9923,73.888,73.9575,24300.0
2021-11-01 13:30:00,85.13,85.15,84.93,85.0,25504.0,73.9575,73.9749,73.7838,73.8446,25504.0
2021-11-01 13:40:00,85.0,85.01,84.95,84.96,20885.0,73.8446,73.8533,73.8012,73.8099,20885.0
2021-11-01 13:50:00,84.93,84.97,84.9,84.95,11427.0,73.7838,73.8185,73.7577,73.8012,11427.0
2021-11-01 14:00:00,84.94,84.99,84.92,84.97,26049.0,73.7925,73.8359,73.7751,73.8185,26049.0
2021-11-01 14:10:00,84.95,85.06,84.9,85.01,18969.0,73.8012,73.8967,73.7577,73.8533,18969.0
2021-11-01 14:20:00,85.01,85.03,84.96,84.97,27861.0,73.8533,73.8707,73.8099,73.8185,27861.0
2021-11-01 14:30:00,84.97,85.19,84.96,85.18,24061.0,73.8185,74.0097,73.8099,74.001,24061.0
2021-11-01 14:40:00,85.18,85.31,85.18,85.31,13443.0,74.001,74.1139,74.001,74.1139,13443.0
2021-11-01 14:50:00,85.32,85.33,85.19,85.23,22941.0,74.1226,74.1313,74.0097,74.0444,22941.0
2021-11-01 15:00:00,85.21,85.25,85.17,85.19,20904.0,74.027,74.0618,73.9923,74.0097,20904.0
2021-11-01 15:10:00,85.19,85.25,85.06,85.06,33077.0,74.0097,74.0618,73.8967,73.8967,33077.0
2021-11-01 15:20:00,85.08,85.12,85.05,85.09,28068.0,73.9141,73.9489,73.888,73.9228,28068.0
2021-11-01 15:30:00,85.09,85.2,85.07,85.12,37127.0,73.9228,74.0184,73.9054,73.9489,37127.0
2021-11-01 15:40:00,85.12,85.14,85.03,85.03,60058.0,73.9489,73.9662,73.8707,73.8707,60058.0
2021-11-01 15:50:00,85.04,85.21,85.03,85.14,289221.0,73.8794,74.027,73.8707,73.9662,289221.0
2021-11-02 09:30:00,85.25,85.54,85.0,85.1,85313.0,74.0618,74.3137,73.8446,73.9315,85313.0
2021-11-02 09:40:00,85.14,85.18,85.02,85.05,34447.0,73.9662,74.001,73.862,73.888,34447.0
2021-11-02 09:50:00,85.01,85.04,84.62,84.67,26541.0,73.8533,73.8794,73.5145,73.5579,26541.0
2021-11-02 10:00:00,84.68,84.7,84.31,84.55,33295.0,73.5666,73.584,73.2452,73.4537,33295.0
2021-11-02 10:10:00,84.64,84.87,84.61,84.67,39598.0,73.5319,73.7317,73.5058,73.5579,39598.0
2021-11-02 10:20:00,84.67,84.79,84.65,84.74,36476.0,73.5579,73.6622,73.5405,73.6187,36476.0
2021-11-02 10:30:00,84.76,84.8,84.47,84.47,41494.0,73.6361,73.6709,73.3842,73.3842,41494.0
2021-11-02 10:40:00,84.48,84.59,84.48,84.5,40844.0,73.3928,73.4884,73.3928,73.4102,40844.0
2021-11-02 10:50:00,84.49,84.57,84.4,84.55,25215.0,73.4015,73.471,73.3233,73.4537,25215.0
2021-11-02 11:00:00,84.51,84.79,84.46,84.79,29062.0,73.4189,73.6622,73.3755,73.6622,29062.0
2021-11-02 11:10:00,84.8,84.92,84.77,84.83,22849.0,73.6709,73.7751,73.6448,73.6969,22849.0
2021-11-02 11:20:00,84.75,84.82,84.69,84.78,30855.0,73.6274,73.6882,73.5753,73.6535,30855.0
2021-11-02 11:30:00,84.8,84.95,84.75,84.83,42811.0,73.6709,73.8012,73.6274,73.6969,42811.0
2021-11-02 11:40:00,84.82,84.89,84.75,84.87,16711.0,73.6882,73.749,73.6274,73.7317,16711.0
2021-11-02 11:50:00,84.88,84.88,84.79,84.81,10287.0,73.7404,73.7404,73.6622,73.6795,10287.0
2021-11-02 12:00:00,84.82,84.82,84.7,84.74,12272.0,73.6882,73.6882,73.584,73.6187,12272.0
2021-11-02 12:10:00,84.75,84.75,84.65,84.65,14176.0,73.6274,73.6274,73.5405,73.5405,14176.0
2021-11-02 12:20:00,84.65,84.68,84.58,84.58,15562.0,73.5405,73.5666,73.4797,73.4797,15562.0
2021-11-02 12:30:00,84.57,84.67,84.57,84.63,10912.0,73.471,73.5579,73.471,73.5232,10912.0
2021-11-02 12:40:00,84.65,84.67,84.53,84.55,11389.0,73.5405,73.5579,73.4363,73.4537,11389.0
2021-11-02 12:50:00,84.55,84.64,84.52,84.64,13625.0,73.4537,73.5319,73.4276,73.5319,13625.0
2021-11-02 13:00:00,84.64,84.71,84.63,84.68,9753.0,73.5319,73.5927,73.5232,73.5666,9753.0
2021-11-02 13:10:00,84.69,84.79,84.64,84.74,12100.0,73.5753,73.6622,73.5319,73.6187,12100.0
2021-11-02 13:20:00,84.73,84.77,84.6,84.67,14395.0,73.61,73.6448,73.4971,73.5579,14395.0
2021-11-02 13:30:00,84.66,84.78,84.65,84.76,10881.0,73.5492,73.6535,73.5405,73.6361,10881.0
2021-11-02 13:40:00,84.77,84.83,84.77,84.82,10926.0,73.6448,73.6969,73.6448,73.6882,10926.0
2021-11-02 13:50:00,84.82,84.82,84.69,84.74,17154.0,73.6882,73.6882,73.5753,73.6187,17154.0
2021-11-02 14:00:00,84.75,84.89,84.73,84.85,33001.0,73.6274,73.749,73.61,73.7143,33001.0
2021-11-02 14:10:00,84.86,85.08,84.85,85.06,30582.0,73.723,73.9141,73.7143,73.8967,30582.0
2021-11-02 14:20:00,85.05,85.07,84.97,85.02,48160.0,73.888,73.9054,73.8185,73.862,48160.0
2021-11-02 14:30:00,85.04,85.28,84.99,85.25,72035.0,73.8794,74.0879,73.8359,74.0618,72035.0
2021-11-02 14:40:00,85.21,85.25,85.19,85.23,14217.0,74.027,74.0618,74.0097,74.0444,14217.0
2021-11-02 14:50:00,85.23,85.35,85.23,85.3,15654.0,74.0444,74.1487,74.0444,74.1052,15654.0
2021-11-02 15:00:00,85.28,85.3,85.22,85.22,22453.0,74.0879,74.1052,74.0357,74.0357,22453.0
2021-11-02 15:10:00,85.22,85.23,85.13,85.15,21016.0,74.0357,74.0444,73.9575,73.9749,21016.0
2021-11-02 15:20:00,85.15,85.19,85.05,85.06,28295.0,73.9749,74.0097,73.888,73.8967,28295.0
2021-11-02 15:30:00,85.03,85.06,84.97,84.99,25240.0,73.8707,73.8967,73.8185,73.8359,25240.0
2021-11-02 15:40:00,84.98,85.2,84.98,85.19,45194.0,73.8272,74.0184,73.8272,74.0097,45194.0
2021-11-02 15:50:00,85.19,85.33,85.15,85.33,132773.0,74.0097,74.1313,73.9749,74.1313,132773.0
2021-11-03 09:30:00,85.3,85.86,85.3,85.78,46441.0,74.1052,74.5917,74.1052,74.5222,46441.0
2021-11-03 09:40:00,85.81,85.87,85.61,85.63,25731.0,74.5483,74.6004,74.3745,74.3919,25731.0
2021-11-03 09:50:00,85.63,85.69,85.45,85.45,22363.0,74.3919,74.444,74.2355,74.2355,22363.0
2021-11-03 10:00:00,85.46,85.48,85.27,85.31,26885.0,74.2442,74.2616,74.0792,74.1139,26885.0
2021-11-03 10:10:00,85.32,85.42,85.22,85.25,13504.0,74.1226,74.2095,74.0357,74.0618,13504.0
2021-11-03 10:20:00,85.25,85.39,85.16,85.26,20799.0,74.0618,74.1834,73.9836,74.0705,20799.0
2021-11-03 10:30:00,85.29,85.34,84.99,85.09,25156.0,74.0965,74.14,73.8359,73.9228,25156.0
2021-11-03 10:40:00,85.08,85.26,84.96,85.17,15002.0,73.9141,74.0705,73.8099,73.9923,15002.0
2021-11-03 10:50:00,85.18,85.24,85.13,85.15,13788.0,74.001,74.0531,73.9575,73.9749,13788.0
2021-11-03 11:00:00,85.12,85.13,84.84,84.84,18438.0,73.9489,73.9575,73.7056,73.7056,18438.0
2021-11-03 11:10:00,84.86,84.93,84.84,84.84,17869.0,73.723,73.7838,73.7056,73.7056,17869.0
2021-11-03 11:20:00,84.82,84.88,84.74,84.76,14033.0,73.6882,73.7404,73.6187,73.6361,14033.0
2021-11-03 11:30:00,84.76,84.81,84.62,84.63,12349.0,73.6361,73.6795,73.5145,73.5232,12349.0
2021-11-03 11:40:00,84.64,84.72,84.56,84.58,12973.0,73.5319,73.6014,73.4624,73.4797,12973.0
2021-11-03 11:50:00,84.57,84.6,84.5,84.53,15845.0,73.471,73.4971,73.4102,73.4363,15845.0
2021-11-03 12:00:00,84.53,84.63,84.45,84.63,13407.0,73.4363,73.5232,73.3668,73.5232,13407.0
2021-11-03 12:10:00,84.64,84.76,84.62,84.74,20356.0,73.5319,73.6361,73.5145,73.6187,20356.0
2021-11-03 12:20:00,84.76,84.78,84.67,84.72,19136.0,73.6361,73.6535,73.5579,73.6014,19136.0
2021-11-03 12:30:00,84.73,84.79,84.67,84.67,15285.0,73.61,73.6622,73.5579,73.5579,15285.0
2021-11-03 12:40:00,84.68,84.71,84.63,84.66,17420.0,73.5666,73.5927,73.5232,73.5492,17420.0
2021-11-03 12:50:00,84.66,84.75,84.64,84.69,12030.0,73.5492,73.6274,73.5319,73.5753,12030.0
2021-11-03 13:00:00,84.68,84.7,84.61,84.61,11703.0,73.5666,73.584,73.5058,73.5058,11703.0
2021-11-03 13:10:00,84.6,84.65,84.56,84.6,10930.0,73.4971,73.5405,73.4624,73.4971,10930.0
2021-11-03 13:20:00,84.58,84.66,84.58,84.65,13746.0,73.4797,73.5492,73.4797,73.5405,13746.0
2021-11-03 13:30:00,84.64,84.66,84.58,84.59,12738.0,73.5319,73.5492,73.4797,73.4884,12738.0
2021-11-03 13:40:00,84.59,84.59,84.51,84.53,20146.0,73.4884,73.4884,73.4189,73.4363,20146.0
2021-11-03 13:50:00,84.51,84.54,84.47,84.51,20473.0,73.4189,73.445,73.3842,73.4189,20473.0
2021-11-03 14:00:00,84.5,84.7,84.5,84.58,26271.0,73.4102,73.584,73.4102,73.4797,26271.0
2021-11-03 14:10:00,84.55,84.57,84.36,84.44,17371.0,73.4537,73.471,73.2886,73.3581,17371.0
2021-11-03 14:20:00,84.45,84.6,84.45,84.53,17449.0,73.3668,73.4971,73.3668,73.4363,17449.0
2021-11-03 14:30:00,84.53,84.61,84.5,84.56,22507.0,73.4363,73.5058,73.4102,73.4624,22507.0
2021-11-03 14:40:00,84.57,84.85,84.55,84.84,36252.0,73.471,73.7143,73.4537,73.7056,36252.0
2021-11-03 14:50:00,84.83,84.89,84.78,84.82,12762.0,73.6969,73.749,73.6535,73.6882,12762.0
2021-11-03 15:00:00,84.81,84.82,84.64,84.74,18656.0,73.6795,73.6882,73.5319,73.6187,18656.0
2021-11-03 15:10:00,84.74,84.77,84.59,84.62,16809.0,73.6187,73.6448,73.4884,73.5145,16809.0
2021-11-03 15:20:00,84.63,84.73,84.63,84.72,19378.0,73.5232,73.61,73.5232,73.6014,19378.0
2021-11-03 15:30:00,84.72,84.79,84.69,84.71,32509.0,73.6014,73.6622,73.5753,73.5927,32509.0
2021-11-03 15:40:00,84.7,84.97,84.68,84.94,37133.0,73.584,73.8185,73.5666,73.7925,37133.0
2021-11-03 15:50:00,84.94,85.0,84.84,84.93,131354.0,73.7925,73.8446,73.7056,73.7838,131354.0
2021-11-04 09:30:00,84.98,85.2,84.68,85.04,42866.0,73.8272,74.0184,73.5666,73.8794,42866.0
2021-11-04 09:40:00,85.03,85.05,84.52,84.56,26094.0,73.8707,73.888,73.4276,73.4624,26094.0
2021-11-04 09:50:00,84.55,84.67,84.44,84.44,26578.0,73.4537,73.5579,73.3581,73.3581,26578.0
2021-11-04 10:00:00,84.47,84.55,84.36,84.41,23354.0,73.3842,73.4537,73.2886,73.332,23354.0
2021-11-04 10:10:00,84.44,84.64,84.4,84.55,24822.0,73.3581,73.5319,73.3233,73.4537,24822.0
2021-11-04 10:20:00,84.54,84.68,84.52,84.63,23244.0,73.445,73.5666,73.4276,73.5232,23244.0
2021-11-04 10:30:00,84.61,84.71,84.58,84.59,18472.0,73.5058,73.5927,73.4797,73.4884,18472.0
2021-11-04 10:40:00,84.59,84.59,84.35,84.43,23118.0,73.4884,73.4884,73.2799,73.3494,23118.0
2021-11-04 10:50:00,84.43,84.58,84.4,84.57,24279.0,73.3494,73.4797,73.3233,73.471,24279.0
2021-11-04 11:00:00,84.59,84.62,84.41,84.47,38517.0,73.4884,73.5145,73.332,73.3842,38517.0
2021-11-04 11:10:00,84.45,84.48,84.31,84.46,40906.0,73.3668,73.3928,73.2452,73.3755,40906.0
2021-11-04 11:20:00,84.46,84.61,84.44,84.58,24694.0,73.3755,73.5058,73.3581,73.4797,24694.0
2021-11-04 11:30:00,84.56,84.57,84.33,84.34,34248.0,73.4624,73.471,73.2625,73.2712,34248.0
2021-11-04 11:40:00,84.34,84.35,84.17,84.17,32851.0,73.2712,73.2799,73.1235,73.1235,32851.0
2021-11-04 11:50:00,84.17,84.19,84.08,84.17,42769.0,73.1235,73.1409,73.0453,73.1235,42769.0
2021-11-04 12:00:00,84.18,84.18,83.98,84.0,35371.0,73.1322,73.1322,72.9585,72.9758,35371.0
2021-11-04 12:10:00,83.98,84.01,83.9,83.94,31496.0,72.9585,72.9845,72.889,72.9237,31496.0
2021-11-04 12:20:00,83.92,83.94,83.86,83.88,16894.0,72.9063,72.9237,72.8542,72.8716,16894.0
2021-11-04 12:30:00,83.86,83.86,83.73,83.74,17273.0,72.8542,72.8542,72.7413,72.75,17273.0
2021-11-04 12:40:00,83.72,83.73,83.53,83.54,22737.0,72.7326,72.7413,72.5675,72.5762,22737.0
2021-11-04 12:50:00,83.55,83.55,83.31,83.31,33556.0,72.5849,72.5849,72.3764,72.3764,33556.0
2021-11-04 13:00:00,83.31,83.34,83.13,83.13,35055.0,72.3764,72.4025,72.22,72.22,35055.0
2021-11-04 13:10:00,83.13,83.2,83.08,83.19,44855.0,72.22,72.2808,72.1766,72.2721,44855.0
2021-11-04 13:20:00,83.18,83.19,82.99,83.04,38814.0,72.2635,72.2721,72.0984,72.1418,38814.0
2021-11-04 13:30:00,83.04,83.06,82.8,82.96,47908.0,72.1418,72.1592,71.9333,72.0723,47908.0
2021-11-04 13:40:00,82.96,83.32,82.91,83.22,87945.0,72.0723,72.3851,72.0289,72.2982,87945.0
2021-11-04 13:50:00,83.23,83.23,82.99,83.03,24703.0,72.3069,72.3069,72.0984,72.1331,24703.0
2021-11-04 14:00:00,83.04,83.2,83.04,83.2,36202.0,72.1418,72.2808,72.1418,72.2808,36202.0
2021-11-04 14:10:00,83.2,83.24,83.07,83.09,35731.0,72.2808,72.3156,72.1679,72.1853,35731.0
2021-11-04 14:20:00,83.11,83.28,83.06,83.28,24634.0,72.2026,72.3503,72.1592,72.3503,24634.0
2021-11-04 14:30:00,83.28,83.42,83.25,83.39,25592.0,72.3503,72.472,72.3243,72.4459,25592.0
2021-11-04 14:40:00,83.41,83.52,83.39,83.51,22254.0,72.4633,72.5588,72.4459,72.5502,22254.0
2021-11-04 14:50:00,83.52,83.71,83.51,83.69,23913.0,72.5588,72.7239,72.5502,72.7065,23913.0
2021-11-04 15:00:00,83.71,83.88,83.62,83.87,27161.0,72.7239,72.8716,72.6457,72.8629,27161.0
2021-11-04 15:10:00,83.88,83.94,83.8,83.85,22356.0,72.8716,72.9237,72.8021,72.8455,22356.0
2021-11-04 15:20:00,83.85,83.89,83.67,83.68,23691.0,72.8455,72.8803,72.6892,72.6978,23691.0
2021-11-04 15:30:00,83.68,83.89,83.66,83.84,26945.0,72.6978,72.8803,72.6805,72.8368,26945.0
2021-11-04 15:40:00,83.86,83.89,83.8,83.84,66214.0,72.8542,72.8803,72.8021,72.8368,66214.0
2021-11-04 15:50:00,83.84,83.94,83.83,83.9,172869.0,72.8368,72.9237,72.8282,72.889,172869.0
2021-11-05 09:30:00,84.35,84.77,84.2,84.49,48279.0,73.2799,73.6448,73.1496,73.4015,48279.0
2021-11-05 09:40:00,84.49,85.11,84.48,85.07,29403.0,73.4015,73.9402,73.3928,73.9054,29403.0
2021-11-05 09:50:00,85.09,85.57,85.09,85.29,35577.0,73.9228,74.3398,73.9228,74.0965,35577.0
2021-11-05 10:00:00,85.29,85.29,85.12,85.17,15686.0,74.0965,74.0965,73.9489,73.9923,15686.0
2021-11-05 10:10:00,85.18,85.2,84.97,84.99,20757.0,74.001,74.0184,73.8185,73.8359,20757.0
2021-11-05 10:20:00,84.99,85.06,84.8,85.0,25405.0,73.8359,73.8967,73.6709,73.8446,25405.0
2021-11-05 10:30:00,85.01,85.15,84.95,84.98,18961.0,73.8533,73.9749,73.8012,73.8272,18961.0
2021-11-05 10:40:00,84.94,84.98,84.8,84.94,19927.0,73.7925,73.8272,73.6709,73.7925,19927.0
2021-11-05 10:50:00,84.94,85.14,84.88,85.14,20034.0,73.7925,73.9662,73.7404,73.9662,20034.0
2021-11-05 11:00:00,85.13,85.19,85.03,85.05,16803.0,73.9575,74.0097,73.8707,73.888,16803.0
2021-11-05 11:10:00,85.07,85.22,84.91,84.92,55263.0,73.9054,74.0357,73.7664,73.7751,55263.0
2021-11-05 11:20:00,84.92,85.03,84.89,84.96,13988.0,73.7751,73.8707,73.749,73.8099,13988.0
2021-11-05 11:30:00,84.93,85.0,84.87,84.97,11464.0,73.7838,73.8446,73.7317,73.8185,11464.0
2021-11-05 11:40:00,84.97,85.05,84.84,84.89,11467.0,73.8185,73.888,73.7056,73.749,11467.0
2021-11-05 11:50:00,84.95,84.95,84.68,84.71,12193.0,73.8012,73.8012,73.5666,73.5927,12193.0
2021-11-05 12:00:00,84.7,84.76,84.64,84.73,22489.0,73.584,73.6361,73.5319,73.61,22489.0
2021-11-05 12:10:00,84.73,84.77,84.66,84.67,28406.0,73.61,73.6448,73.5492,73.5579,28406.0
2021-11-05 12:20:00,84.66,84.71,84.6,84.69,10148.0,73.5492,73.5927,73.4971,73.5753,10148.0
2021-11-05 12:30:00,84.7,84.84,84.68,84.82,9582.0,73.584,73.7056,73.5666,73.6882,9582.0
2021-11-05 12:40:00,84.81,84.91,84.77,84.83,8328.0,73.6795,73.7664,73.6448,73.6969,8328.0
2021-11-05 12:50:00,84.82,84.98,84.81,84.9,12212.0,73.6882,73.8272,73.6795,73.7577,12212.0
2021-11-05 13:00:00,84.91,85.07,84.84,84.87,12243.0,73.7664,73.9054,73.7056,73.7317,12243.0
2021-11-05 13:10:00,84.88,85.06,84.87,85.04,17000.0,73.7404,73.8967,73.7317,73.8794,17000.0
2021-11-05 13:20:00,85.05,85.15,84.98,85.06,16017.0,73.888,73.9749,73.8272,73.8967,16017.0
2021-11-05 13:30:00,85.06,85.16,85.02,85.02,10685.0,73.8967,73.9836,73.862,73.862,10685.0
2021-11-05 13:40:00,85.03,85.05,84.9,85.01,22187.0,73.8707,73.888,73.7577,73.8533,22187.0
2021-11-05 13:50:00,84.98,85.01,84.92,84.98,14672.0,73.8272,73.8533,73.7751,73.8272,14672.0
2021-11-05 14:00:00,84.97,85.03,84.91,85.01,20740.0,73.8185,73.8707,73.7664,73.8533,20740.0
2021-11-05 14:10:00,85.01,85.05,84.94,85.04,22231.0,73.8533,73.888,73.7925,73.8794,22231.0
2021-11-05 14:20:00,85.05,85.07,85.02,85.06,21732.0,73.888,73.9054,73.862,73.8967,21732.0
2021-11-05 14:30:00,85.07,85.14,84.89,84.9,29695.0,73.9054,73.9662,73.749,73.7577,29695.0
2021-11-05 14:40:00,84.9,84.95,84.89,84.94,18301.0,73.7577,73.8012,73.749,73.7925,18301.0
2021-11-05 14:50:00,84.95,84.98,84.82,84.87,18671.0,73.8012,73.8272,73.6882,73.7317,18671.0
2021-11-05 15:00:00,84.88,85.12,84.87,85.06,21831.0,73.7404,73.9489,73.7317,73.8967,21831.0
2021-11-05 15:10:00,85.05,85.09,84.97,85.02,26235.0,73.888,73.9228,73.8185,73.862,26235.0
2021-11-05 15:20:00,85.02,85.14,85.01,85.09,28496.0,73.862,73.9662,73.8533,73.9228,28496.0
2021-11-05 15:30:00,85.09,85.24,85.0,85.15,43423.0,73.9228,74.0531,73.8446,73.9749,43423.0
2021-11-05 15:40:00,85.16,85.18,85.07,85.12,78107.0,73.9836,74.001,73.9054,73.9489,78107.0
2021-11-05 15:50:00,85.12,85.27,84.98,85.02,213409.0,73.9489,74.0792,73.8272,73.862,213409.0
2021-11-08 09:30:00,85.17,85.19,84.42,84.43,96242.0,73.9923,74.0097,73.3407,73.3494,96242.0
2021-11-08 09:40:00,84.4,84.41,84.06,84.18,67110.0,73.3233,73.332,73.028,73.1322,67110.0
2021-11-08 09:50:00,84.16,84.51,84.15,84.5,49791.0,73.1148,73.4189,73.1062,73.4102,49791.0
2021-11-08 10:00:00,84.52,84.6,84.32,84.5,41947.0,73.4276,73.4971,73.2538,73.4102,41947.0
2021-11-08 10:10:00,84.51,84.52,84.2,84.32,38485.0,73.4189,73.4276,73.1496,73.2538,38485.0
2021-11-08 10:20:00,84.3,84.37,84.2,84.26,50386.0,73.2365,73.2973,73.1496,73.2017,50386.0
2021-11-08 10:30:00,84.26,84.35,84.21,84.25,45638.0,73.2017,73.2799,73.1583,73.193,45638.0
2021-11-08 10:40:00,84.25,84.32,84.05,84.05,57053.0,73.193,73.2538,73.0193,73.0193,57053.0
2021-11-08 10:50:00,84.05,84.06,83.63,83.64,70345.0,73.0193,73.028,72.6544,72.6631,70345.0
2021-11-08 11:00:00,83.64,83.76,83.61,83.61,33271.0,72.6631,72.7673,72.637,72.637,33271.0
2021-11-08 11:10:00,83.6,83.68,83.56,83.56,33309.0,72.6283,72.6978,72.5936,72.5936,33309.0
2021-11-08 11:20:00,83.58,83.78,83.55,83.76,24346.0,72.611,72.7847,72.5849,72.7673,24346.0
2021-11-08 11:30:00,83.77,83.77,83.64,83.65,20132.0,72.776,72.776,72.6631,72.6718,20132.0
2021-11-08 11:40:00,83.65,83.7,83.55,83.69,33225.0,72.6718,72.7152,72.5849,72.7065,33225.0
2021-11-08 11:50:00,83.69,83.75,83.63,83.68,23038.0,72.7065,72.7587,72.6544,72.6978,23038.0
2021-11-08 12:00:00,83.67,83.75,83.65,83.7,32766.0,72.6892,72.7587,72.6718,72.7152,32766.0
2021-11-08 12:10:00,83.7,83.93,83.69,83.93,35957.0,72.7152,72.915,72.7065,72.915,35957.0
2021-11-08 12:20:00,83.93,84.01,83.85,83.88,29689.0,72.915,72.9845,72.8455,72.8716,29689.0
2021-11-08 12:30:00,83.87,83.87,83.74,83.77,29593.0,72.8629,72.8629,72.75,72.776,29593.0
2021-11-08 12:40:00,83.75,83.82,83.68,83.76,23605.0,72.7587,72.8195,72.6978,72.7673,23605.0
2021-11-08 12:50:00,83.76,83.77,83.66,83.76,39298.0,72.7673,72.776,72.6805,72.7673,39298.0
2021-11-08 13:00:00,83.77,83.79,83.69,83.73,23427.0,72.776,72.7934,72.7065,72.7413,23427.0
2021-11-08 13:10:00,83.73,83.75,83.69,83.72,24287.0,72.7413,72.7587,72.7065,72.7326,24287.0
2021-11-08 13:20:00,83.71,83.77,83.69,83.72,58574.0,72.7239,72.776,72.7065,72.7326,58574.0
2021-11-08 13:30:00,83.7,83.75,83.69,83.71,24323.0,72.7152,72.7587,72.7065,72.7239,24323.0
2021-11-08 13:40:00,83.72,83.9,83.72,83.9,26544.0,72.7326,72.889,72.7326,72.889,26544.0
2021-11-08 13:50:00,83.9,83.96,83.86,83.94,19899.0,72.889,72.9411,72.8542,72.9237,19899.0
2021-11-08 14:00:00,83.94,84.04,83.93,83.95,18278.0,72.9237,73.0106,72.915,72.9324,18278.0
2021-11-08 14:10:00,83.96,83.98,83.84,83.87,26656.0,72.9411,72.9585,72.8368,72.8629,26656.0
2021-11-08 14:20:00,83.87,83.89,83.79,83.86,20004.0,72.8629,72.8803,72.7934,72.8542,20004.0
2021-11-08 14:30:00,83.85,83.86,83.72,83.75,34736.0,72.8455,72.8542,72.7326,72.7587,34736.0
2021-11-08 14:40:00,83.74,83.8,83.73,83.76,20743.0,72.75,72.8021,72.7413,72.7673,20743.0
2021-11-08 14:50:00,83.76,83.77,83.69,83.72,37231.0,72.7673,72.776,72.7065,72.7326,37231.0
2021-11-08 15:00:00,83.72,83.85,83.69,83.84,41841.0,72.7326,72.8455,72.7065,72.8368,41841.0
2021-11-08 15:10:00,83.84,83.86,83.69,83.7,54888.0,72.8368,72.8542,72.7065,72.7152,54888.0
2021-11-08 15:20:00,83.7,83.75,83.69,83.74,54065.0,72.7152,72.7587,72.7065,72.75,54065.0
2021-11-08 15:30:00,83.73,83.82,83.66,83.82,85552.0,72.7413,72.8195,72.6805,72.8195,85552.0
2021-11-08 15:40:00,83.83,84.08,83.82,84.08,63550.0,72.8282,73.0453,72.8195,73.0453,63550.0
2021-11-08 15:50:00,84.08,84.1,83.85,83.9,318221.0,73.0453,73.0627,72.8455,72.889,318221.0
2021-11-09 09:30:00,83.49,83.76,83.23,83.23,108410.0,73.2141,73.4509,72.9861,72.9861,108410.0
2021-11-09 09:40:00,83.25,83.34,83.03,83.3,75306.0,73.0036,73.0825,72.8107,73.0475,75306.0
2021-11-09 09:50:00,83.29,83.91,83.23,83.81,130730.0,73.0387,73.5824,72.9861,73.4947,130730.0
2021-11-09 10:00:00,83.81,83.94,83.63,83.67,57906.0,73.4947,73.6087,73.3369,73.3719,57906.0
2021-11-09 10:10:00,83.64,83.71,83.21,83.29,34943.0,73.3456,73.407,72.9685,73.0387,34943.0
2021-11-09 10:20:00,83.28,83.54,83.27,83.48,38507.0,73.0299,73.2579,73.0212,73.2053,38507.0
2021-11-09 10:30:00,83.49,83.5,83.37,83.44,51452.0,73.2141,73.2229,73.1089,73.1702,51452.0
2021-11-09 10:40:00,83.46,83.62,83.45,83.53,32332.0,73.1878,73.3281,73.179,73.2492,32332.0
2021-11-09 10:50:00,83.53,83.6,83.36,83.42,30756.0,73.2492,73.3105,73.1001,73.1527,30756.0
2021-11-09 11:00:00,83.42,83.49,83.16,83.18,25396.0,73.1527,73.2141,72.9247,72.9422,25396.0
2021-11-09 11:10:00,83.19,83.28,83.1,83.19,20574.0,72.951,73.0299,72.8721,72.951,20574.0
2021-11-09 11:20:00,83.18,83.18,83.02,83.12,22755.0,72.9422,72.9422,72.8019,72.8896,22755.0
2021-11-09 11:30:00,83.14,83.31,83.1,83.31,20114.0,72.9072,73.0562,72.8721,73.0562,20114.0
2021-11-09 11:40:00,83.31,83.48,83.3,83.39,15499.0,73.0562,73.2053,73.0475,73.1264,15499.0
2021-11-09 11:50:00,83.39,83.61,83.34,83.57,44758.0,73.1264,73.3193,73.0825,73.2842,44758.0
2021-11-09 12:00:00,83.59,83.76,83.55,83.68,12885.0,73.3018,73.4509,73.2667,73.3807,12885.0
2021-11-09 12:10:00,83.68,83.68,83.54,83.57,18849.0,73.3807,73.3807,73.2579,73.2842,18849.0
2021-11-09 12:20:00,83.57,83.65,83.54,83.6,23435.0,73.2842,73.3544,73.2579,73.3105,23435.0
2021-11-09 12:30:00,83.58,83.63,83.52,83.56,34273.0,73.293,73.3369,73.2404,73.2755,34273.0
2021-11-09 12:40:00,83.56,83.58,83.44,83.45,28957.0,73.2755,73.293,73.1702,73.179,28957.0
2021-11-09 12:50:00,83.44,83.64,83.44,83.55,20700.0,73.1702,73.3456,73.1702,73.2667,20700.0
2021-11-09 13:00:00,83.55,83.57,83.49,83.5,20219.0,73.2667,73.2842,73.2141,73.2229,20219.0
2021-11-09 13:10:00,83.5,83.56,83.46,83.51,19173.0,73.2229,73.2755,73.1878,73.2316,19173.0
2021-11-09 13:20:00,83.51,83.57,83.43,83.53,19382.0,73.2316,73.2842,73.1615,73.2492,19382.0
2021-11-09 13:30:00,83.53,83.57,83.48,83.55,17824.0,73.2492,73.2842,73.2053,73.2667,17824.0
2021-11-09 13:40:00,83.55,83.7,83.52,83.65,14402.0,73.2667,73.3982,73.2404,73.3544,14402.0
2021-11-09 13:50:00,83.64,83.68,83.58,83.68,24325.0,73.3456,73.3807,73.293,73.3807,24325.0
2021-11-09 14:00:00,83.68,83.7,83.49,83.5,14021.0,73.3807,73.3982,73.2141,73.2229,14021.0
2021-11-09 14:10:00,83.5,83.61,83.5,83.55,40396.0,73.2229,73.3193,73.2229,73.2667,40396.0
2021-11-09 14:20:00,83.56,83.57,83.45,83.5,53870.0,73.2755,73.2842,73.179,73.2229,53870.0
2021-11-09 14:30:00,83.5,83.52,83.45,83.5,28005.0,73.2229,73.2404,73.179,73.2229,28005.0
2021-11-09 14:40:00,83.5,83.59,83.48,83.49,73947.0,73.2229,73.3018,73.2053,73.2141,73947.0
2021-11-09 14:50:00,83.49,83.55,83.41,83.46,35537.0,73.2141,73.2667,73.1439,73.1878,35537.0
2021-11-09 15:00:00,83.47,83.49,83.37,83.37,28309.0,73.1965,73.2141,73.1089,73.1089,28309.0
2021-11-09 15:10:00,83.38,83.42,83.27,83.29,28967.0,73.1176,73.1527,73.0212,73.0387,28967.0
2021-11-09 15:20:00,83.29,83.36,83.19,83.28,47683.0,73.0387,73.1001,72.951,73.0299,47683.0
2021-11-09 15:30:00,83.28,83.28,83.0,83.01,61891.0,73.0299,73.0299,72.7844,72.7932,61891.0
2021-11-09 15:40:00,83.02,83.15,83.0,83.1,66019.0,72.8019,72.9159,72.7844,72.8721,66019.0
2021-11-09 15:50:00,83.09,83.21,82.96,83.02,287773.0,72.8633,72.9685,72.7493,72.8019,287773.0
2021-11-10 09:30:00,83.58,84.24,83.55,83.9,318422.0,73.293,73.8718,73.2667,73.5736,318422.0
2021-11-10 09:40:00,83.88,83.97,83.67,83.83,29572.0,73.5561,73.635,73.3719,73.5122,29572.0
2021-11-10 09:50:00,83.86,83.89,83.54,83.57,44601.0,73.5385,73.5649,73.2579,73.2842,44601.0
2021-11-10 10:00:00,83.58,83.84,83.58,83.73,54375.0,73.293,73.521,73.293,73.4245,54375.0
2021-11-10 10:10:00,83.77,83.77,83.56,83.71,78868.0,73.4596,73.4596,73.2755,73.407,78868.0
2021-11-10 10:20:00,83.73,84.03,83.64,83.87,29784.0,73.4245,73.6876,73.3456,73.5473,29784.0
2021-11-10 10:30:00,83.81,83.83,83.68,83.7,14638.0,73.4947,73.5122,73.3807,73.3982,14638.0
2021-11-10 10:40:00,83.69,83.75,83.48,83.59,29612.0,73.3895,73.4421,73.2053,73.3018,29612.0
2021-11-10 10:50:00,83.59,83.6,83.49,83.57,27019.0,73.3018,73.3105,73.2141,73.2842,27019.0
2021-11-10 11:00:00,83.59,83.68,83.54,83.54,22468.0,73.3018,73.3807,73.2579,73.2579,22468.0
2021-11-10 11:10:00,83.55,83.67,83.53,83.54,30342.0,73.2667,73.3719,73.2492,73.2579,30342.0
2021-11-10 11:20:00,83.55,83.67,83.53,83.65,19706.0,73.2667,73.3719,73.2492,73.3544,19706.0
2021-11-10 11:30:00,83.63,83.8,83.55,83.77,38256.0,73.3369,73.4859,73.2667,73.4596,38256.0
2021-11-10 11:40:00,83.78,83.87,83.77,83.82,13975.0,73.4684,73.5473,73.4596,73.5035,13975.0
2021-11-10 11:50:00,83.83,83.89,83.74,83.79,19594.0,73.5122,73.5649,73.4333,73.4772,19594.0
2021-11-10 12:00:00,83.79,83.81,83.71,83.71,16773.0,73.4772,73.4947,73.407,73.407,16773.0
2021-11-10 12:10:00,83.71,83.71,83.64,83.69,9984.0,73.407,73.407,73.3456,73.3895,9984.0
2021-11-10 12:20:00,83.7,83.74,83.63,83.69,16029.0,73.3982,73.4333,73.3369,73.3895,16029.0
2021-11-10 12:30:00,83.69,83.69,83.6,83.66,12050.0,73.3895,73.3895,73.3105,73.3632,12050.0
2021-11-10 12:40:00,83.68,83.68,83.63,83.66,19035.0,73.3807,73.3807,73.3369,73.3632,19035.0
2021-11-10 12:50:00,83.67,83.71,83.64,83.67,78250.0,73.3719,73.407,73.3456,73.3719,78250.0
2021-11-10 13:00:00,83.67,83.71,83.6,83.65,47211.0,73.3719,73.407,73.3105,73.3544,47211.0
2021-11-10 13:10:00,83.64,83.75,83.63,83.7,121217.0,73.3456,73.4421,73.3369,73.3982,121217.0
2021-11-10 13:20:00,83.7,83.8,83.66,83.74,65457.0,73.3982,73.4859,73.3632,73.4333,65457.0
2021-11-10 13:30:00,83.73,83.84,83.67,83.81,50160.0,73.4245,73.521,73.3719,73.4947,50160.0
2021-11-10 13:40:00,83.81,83.94,83.81,83.88,71490.0,73.4947,73.6087,73.4947,73.5561,71490.0
2021-11-10 13:50:00,83.92,84.17,83.91,84.14,72007.0,73.5912,73.8104,73.5824,73.7841,72007.0
2021-11-10 14:00:00,84.12,84.18,83.94,83.94,40564.0,73.7665,73.8192,73.6087,73.6087,40564.0
2021-11-10 14:10:00,83.95,84.13,83.93,84.08,18834.0,73.6175,73.7753,73.5999,73.7315,18834.0
2021-11-10 14:20:00,84.09,84.19,84.04,84.17,30815.0,73.7402,73.8279,73.6964,73.8104,30815.0
2021-11-10 14:30:00,84.17,84.24,84.07,84.22,37311.0,73.8104,73.8718,73.7227,73.8542,37311.0
2021-11-10 14:40:00,84.22,84.31,84.17,84.17,28306.0,73.8542,73.9332,73.8104,73.8104,28306.0
2021-11-10 14:50:00,84.15,84.16,84.07,84.11,21107.0,73.7928,73.8016,73.7227,73.7578,21107.0
2021-11-10 15:00:00,84.11,84.14,83.94,83.94,37540.0,73.7578,73.7841,73.6087,73.6087,37540.0
2021-11-10 15:10:00,83.94,83.97,83.79,83.82,40436.0,73.6087,73.635,73.4772,73.5035,40436.0
2021-11-10 15:20:00,83.82,83.95,83.81,83.9,37954.0,73.5035,73.6175,73.4947,73.5736,37954.0
2021-11-10 15:30:00,83.9,83.95,83.82,83.82,54252.0,73.5736,73.6175,73.5035,73.5035,54252.0
2021-11-10 15:40:00,83.83,83.95,83.81,83.95,76771.0,73.5122,73.6175,73.4947,73.6175,76771.0
2021-11-10 15:50:00,83.97,84.27,83.94,84.18,261148.0,73.635,73.8981,73.6087,73.8192,261148.0
2021-11-11 09:30:00,84.18,84.18,83.59,83.59,74802.0,73.8192,73.8192,73.3018,73.3018,74802.0
2021-11-11 09:40:00,83.58,83.71,83.41,83.51,39567.0,73.293,73.407,73.1439,73.2316,39567.0
2021-11-11 09:50:00,83.5,83.56,83.02,83.08,49815.0,73.2229,73.2755,72.8019,72.8545,49815.0
2021-11-11 10:00:00,83.08,83.28,83.03,83.15,79851.0,72.8545,73.0299,72.8107,72.9159,79851.0
2021-11-11 10:10:00,83.12,83.24,83.03,83.17,65507.0,72.8896,72.9949,72.8107,72.9335,65507.0
2021-11-11 10:20:00,83.18,83.28,83.1,83.25,45430.0,72.9422,73.0299,72.8721,73.0036,45430.0
2021-11-11 10:30:00,83.23,83.32,83.04,83.06,102888.0,72.9861,73.065,72.8195,72.837,102888.0
2021-11-11 10:40:00,83.06,83.07,82.8,82.8,74718.0,72.837,72.8458,72.609,72.609,74718.0
2021-11-11 10:50:00,82.8,82.84,82.66,82.79,49306.0,72.609,72.6441,72.4862,72.6002,49306.0
2021-11-11 11:00:00,82.78,82.79,82.66,82.76,37752.0,72.5915,72.6002,72.4862,72.5739,37752.0
2021-11-11 11:10:00,82.76,82.81,82.71,82.78,32790.0,72.5739,72.6178,72.5301,72.5915,32790.0
2021-11-11 11:20:00,82.77,82.84,82.7,82.71,23592.0,72.5827,72.6441,72.5213,72.5301,23592.0
2021-11-11 11:30:00,82.71,82.8,82.68,82.79,15364.0,72.5301,72.609,72.5038,72.6002,15364.0
2021-11-11 11:40:00,82.81,82.88,82.74,82.87,17369.0,72.6178,72.6792,72.5564,72.6704,17369.0
2021-11-11 11:50:00,82.86,82.91,82.81,82.86,18141.0,72.6616,72.7055,72.6178,72.6616,18141.0
2021-11-11 12:00:00,82.86,82.89,82.77,82.77,19556.0,72.6616,72.6879,72.5827,72.5827,19556.0
2021-11-11 12:10:00,82.78,82.81,82.69,82.75,15073.0,72.5915,72.6178,72.5125,72.5652,15073.0
2021-11-11 12:20:00,82.76,82.77,82.7,82.75,14761.0,72.5739,72.5827,72.5213,72.5652,14761.0
2021-11-11 12:30:00,82.75,82.77,82.68,82.7,24342.0,72.5652,72.5827,72.5038,72.5213,24342.0
2021-11-11 12:40:00,82.71,82.72,82.55,82.61,23436.0,72.5301,72.5389,72.3898,72.4424,23436.0
2021-11-11 12:50:00,82.62,82.62,82.33,82.37,65499.0,72.4512,72.4512,72.1969,72.2319,65499.0
2021-11-11 13:00:00,82.37,82.39,82.12,82.21,44682.0,72.2319,72.2495,72.0127,72.0916,44682.0
2021-11-11 13:10:00,82.2,82.44,82.2,82.41,43337.0,72.0829,72.2933,72.0829,72.267,43337.0
2021-11-11 13:20:00,82.4,82.47,82.38,82.4,14975.0,72.2582,72.3196,72.2407,72.2582,14975.0
2021-11-11 13:30:00,82.4,82.44,82.36,82.39,24980.0,72.2582,72.2933,72.2232,72.2495,24980.0
2021-11-11 13:40:00,82.4,82.47,82.39,82.44,18281.0,72.2582,72.3196,72.2495,72.2933,18281.0
2021-11-11 13:50:00,82.42,82.44,82.25,82.26,22888.0,72.2758,72.2933,72.1267,72.1355,22888.0
2021-11-11 14:00:00,82.26,82.3,82.17,82.25,27245.0,72.1355,72.1705,72.0565,72.1267,27245.0
2021-11-11 14:10:00,82.26,82.33,82.26,82.3,33256.0,72.1355,72.1969,72.1355,72.1705,33256.0
2021-11-11 14:20:00,82.31,82.36,82.23,82.25,24611.0,72.1793,72.2232,72.1092,72.1267,24611.0
2021-11-11 14:30:00,82.24,82.28,82.19,82.27,26706.0,72.1179,72.153,72.0741,72.1442,26706.0
2021-11-11 14:40:00,82.27,82.28,82.14,82.18,30598.0,72.1442,72.153,72.0302,72.0653,30598.0
2021-11-11 14:50:00,82.18,82.25,82.15,82.2,34331.0,72.0653,72.1267,72.039,72.0829,34331.0
2021-11-11 15:00:00,82.19,82.28,82.15,82.28,44873.0,72.0741,72.153,72.039,72.153,44873.0
2021-11-11 15:10:00,82.28,82.46,82.26,82.44,25676.0,72.153,72.3109,72.1355,72.2933,25676.0
2021-11-11 15:20:00,82.42,82.49,82.39,82.43,42054.0,72.2758,72.3372,72.2495,72.2845,42054.0
2021-11-11 15:30:00,82.42,82.47,82.28,82.38,46012.0,72.2758,72.3196,72.153,72.2407,46012.0
2021-11-11 15:40:00,82.37,82.51,82.35,82.47,60414.0,72.2319,72.3547,72.2144,72.3196,60414.0
2021-11-11 15:50:00,82.47,82.68,82.46,82.61,298618.0,72.3196,72.5038,72.3109,72.4424,298618.0
2021-11-12 09:30:00,82.44,82.59,82.3,82.52,53194.0,72.2933,72.4249,72.1705,72.3635,53194.0
2021-11-12 09:40:00,82.53,82.54,82.35,82.49,15317.0,72.3722,72.381,72.2144,72.3372,15317.0
2021-11-12 09:50:00,82.52,82.55,82.3,82.36,20080.0,72.3635,72.3898,72.1705,72.2232,20080.0
2021-11-12 10:00:00,82.36,82.36,82.02,82.06,30253.0,72.2232,72.2232,71.925,71.9601,30253.0
2021-11-12 10:10:00,82.06,82.29,82.03,82.19,25686.0,71.9601,72.1618,71.9338,72.0741,25686.0
2021-11-12 10:20:00,82.17,82.19,82.04,82.06,17939.0,72.0565,72.0741,71.9425,71.9601,17939.0
2021-11-12 10:30:00,82.06,82.11,82.02,82.09,15707.0,71.9601,72.0039,71.925,71.9864,15707.0
2021-11-12 10:40:00,82.08,82.12,81.92,81.96,32946.0,71.9776,72.0127,71.8373,71.8724,32946.0
2021-11-12 10:50:00,81.94,82.12,81.9,82.1,24507.0,71.8549,72.0127,71.8198,71.9952,24507.0
2021-11-12 11:00:00,82.11,82.29,82.11,82.28,21912.0,72.0039,72.1618,72.0039,72.153,21912.0
2021-11-12 11:10:00,82.27,82.31,82.21,82.29,13187.0,72.1442,72.1793,72.0916,72.1618,13187.0
2021-11-12 11:20:00,82.29,82.37,82.27,82.3,33150.0,72.1618,72.2319,72.1442,72.1705,33150.0
2021-11-12 11:30:00,82.28,82.36,82.23,82.29,18355.0,72.153,72.2232,72.1092,72.1618,18355.0
2021-11-12 11:40:00,82.26,82.32,82.23,82.27,22409.0,72.1355,72.1881,72.1092,72.1442,22409.0
2021-11-12 11:50:00,82.26,82.35,82.23,82.34,11097.0,72.1355,72.2144,72.1092,72.2056,11097.0
2021-11-12 12:00:00,82.33,82.36,82.24,82.27,14886.0,72.1969,72.2232,72.1179,72.1442,14886.0
2021-11-12 12:10:00,82.25,82.36,82.24,82.26,19790.0,72.1267,72.2232,72.1179,72.1355,19790.0
2021-11-12 12:20:00,82.27,82.34,82.25,82.34,15756.0,72.1442,72.2056,72.1267,72.2056,15756.0
2021-11-12 12:30:00,82.33,82.35,82.28,82.29,8890.0,72.1969,72.2144,72.153,72.1618,8890.0
2021-11-12 12:40:00,82.3,82.3,82.21,82.29,27135.0,72.1705,72.1705,72.0916,72.1618,27135.0
2021-11-12 12:50:00,82.3,82.35,82.26,82.35,7870.0,72.1705,72.2144,72.1355,72.2144,7870.0
2021-11-12 13:00:00,82.34,82.34,82.25,82.27,10456.0,72.2056,72.2056,72.1267,72.1442,10456.0
2021-11-12 13:10:00,82.28,82.28,82.21,82.27,11324.0,72.153,72.153,72.0916,72.1442,11324.0
2021-11-12 13:20:00,82.28,82.34,82.24,82.31,11643.0,72.153,72.2056,72.1179,72.1793,11643.0
2021-11-12 13:30:00,82.33,82.48,82.3,82.42,99079.0,72.1969,72.3284,72.1705,72.2758,99079.0
2021-11-12 13:40:00,82.42,82.47,82.37,82.46,18192.0,72.2758,72.3196,72.2319,72.3109,18192.0
2021-11-12 13:50:00,82.46,82.52,82.45,82.49,16517.0,72.3109,72.3635,72.3021,72.3372,16517.0
2021-11-12 14:00:00,82.48,82.48,82.24,82.26,28742.0,72.3284,72.3284,72.1179,72.1355,28742.0
2021-11-12 14:10:00,82.26,82.31,82.24,82.26,19427.0,72.1355,72.1793,72.1179,72.1355,19427.0
2021-11-12 14:20:00,82.26,82.29,82.17,82.21,26323.0,72.1355,72.1618,72.0565,72.0916,26323.0
2021-11-12 14:30:00,82.2,82.22,82.12,82.12,17982.0,72.0829,72.1004,72.0127,72.0127,17982.0
2021-11-12 14:40:00,82.12,82.2,82.09,82.14,16695.0,72.0127,72.0829,71.9864,72.0302,16695.0
2021-11-12 14:50:00,82.13,82.2,82.07,82.08,26289.0,72.0215,72.0829,71.9689,71.9776,26289.0
2021-11-12 15:00:00,82.07,82.16,82.03,82.1,29572.0,71.9689,72.0478,71.9338,71.9952,29572.0
2021-11-12 15:10:00,82.11,82.13,82.02,82.06,38520.0,72.0039,72.0215,71.925,71.9601,38520.0
2021-11-12 15:20:00,82.06,82.2,82.05,82.1,36059.0,71.9601,72.0829,71.9513,71.9952,36059.0
2021-11-12 15:30:00,82.11,82.14,82.03,82.06,60168.0,72.0039,72.0302,71.9338,71.9601,60168.0
2021-11-12 15:40:00,82.04,82.04,81.93,81.97,66647.0,71.9425,71.9425,71.8461,71.8812,66647.0
2021-11-12 15:50:00,81.98,82.03,81.96,82.0,211551.0,71.8899,71.9338,71.8724,71.9075,211551.0
2021-11-15 09:30:00,82.28,82.45,81.81,82.17,98229.0,72.153,72.3021,71.7409,72.0565,98229.0
2021-11-15 09:40:00,82.14,82.25,82.1,82.23,60554.0,72.0302,72.1267,71.9952,72.1092,60554.0
2021-11-15 09:50:00,82.24,82.26,82.04,82.05,34948.0,72.1179,72.1355,71.9425,71.9513,34948.0
2021-11-15 10:00:00,82.02,82.21,82.0,82.12,28379.0,71.925,72.0916,71.9075,72.0127,28379.0
2021-11-15 10:10:00,82.13,82.31,82.12,82.3,33273.0,72.0215,72.1793,72.0127,72.1705,33273.0
2021-11-15 10:20:00,82.31,82.77,82.31,82.76,59650.0,72.1793,72.5827,72.1793,72.5739,59650.0
2021-11-15 10:30:00,82.76,82.88,82.54,82.57,52079.0,72.5739,72.6792,72.381,72.4073,52079.0
2021-11-15 10:40:00,82.59,82.6,82.46,82.56,50361.0,72.4249,72.4336,72.3109,72.3985,50361.0
2021-11-15 10:50:00,82.56,82.69,82.52,82.62,32063.0,72.3985,72.5125,72.3635,72.4512,32063.0
2021-11-15 11:00:00,82.62,82.68,82.52,82.56,33045.0,72.4512,72.5038,72.3635,72.3985,33045.0
2021-11-15 11:10:00,82.57,82.61,82.53,82.57,11570.0,72.4073,72.4424,72.3722,72.4073,11570.0
2021-11-15 11:20:00,82.56,82.64,82.55,82.62,27868.0,72.3985,72.4687,72.3898,72.4512,27868.0
2021-11-15 11:30:00,82.61,82.61,82.46,82.57,25214.0,72.4424,72.4424,72.3109,72.4073,25214.0
2021-11-15 11:40:00,82.6,82.65,82.55,82.57,18106.0,72.4336,72.4775,72.3898,72.4073,18106.0
2021-11-15 11:50:00,82.58,82.63,82.57,82.62,22218.0,72.4161,72.4599,72.4073,72.4512,22218.0
2021-11-15 12:00:00,82.62,82.77,82.54,82.76,19675.0,72.4512,72.5827,72.381,72.5739,19675.0
2021-11-15 12:10:00,82.75,82.77,82.66,82.7,18619.0,72.5652,72.5827,72.4862,72.5213,18619.0
2021-11-15 12:20:00,82.7,82.75,82.66,82.75,35584.0,72.5213,72.5652,72.4862,72.5652,35584.0
2021-11-15 12:30:00,82.76,82.79,82.68,82.7,24807.0,72.5739,72.6002,72.5038,72.5213,24807.0
2021-11-15 12:40:00,82.7,82.72,82.66,82.67,16830.0,72.5213,72.5389,72.4862,72.495,16830.0
2021-11-15 12:50:00,82.67,82.72,82.66,82.72,19596.0,72.495,72.5389,72.4862,72.5389,19596.0
2021-11-15 13:00:00,82.71,82.71,82.54,82.55,18616.0,72.5301,72.5301,72.381,72.3898,18616.0
2021-11-15 13:10:00,82.54,82.7,82.52,82.62,13208.0,72.381,72.5213,72.3635,72.4512,13208.0
2021-11-15 13:20:00,82.62,82.67,82.57,82.65,12632.0,72.4512,72.495,72.4073,72.4775,12632.0
2021-11-15 13:30:00,82.66,82.71,82.63,82.66,21870.0,72.4862,72.5301,72.4599,72.4862,21870.0
2021-11-15 13:40:00,82.67,82.67,82.57,82.6,21335.0,72.495,72.495,72.4073,72.4336,21335.0
2021-11-15 13:50:00,82.6,82.7,82.58,82.68,22438.0,72.4336,72.5213,72.4161,72.5038,22438.0
2021-11-15 14:00:00,82.68,82.77,82.67,82.7,16560.0,72.5038,72.5827,72.495,72.5213,16560.0
2021-11-15 14:10:00,82.7,82.7,82.45,82.58,14519.0,72.5213,72.5213,72.3021,72.4161,14519.0
2021-11-15 14:20:00,82.59,82.62,82.56,82.62,19704.0,72.4249,72.4512,72.3985,72.4512,19704.0
2021-11-15 14:30:00,82.6,82.7,82.6,82.69,16060.0,72.4336,72.5213,72.4336,72.5125,16060.0
2021-11-15 14:40:00,82.69,82.69,82.58,82.58,21176.0,72.5125,72.5125,72.4161,72.4161,21176.0
2021-11-15 14:50:00,82.57,82.62,82.55,82.62,16759.0,72.4073,72.4512,72.3898,72.4512,16759.0
2021-11-15 15:00:00,82.6,82.64,82.55,82.58,16954.0,72.4336,72.4687,72.3898,72.4161,16954.0
2021-11-15 15:10:00,82.58,82.63,82.54,82.59,24518.0,72.4161,72.4599,72.381,72.4249,24518.0
2021-11-15 15:20:00,82.58,82.72,82.58,82.72,24441.0,72.4161,72.5389,72.4161,72.5389,24441.0
2021-11-15 15:30:00,82.71,82.8,82.64,82.73,39356.0,72.5301,72.609,72.4687,72.5476,39356.0
2021-11-15 15:40:00,82.72,82.74,82.58,82.67,92611.0,72.5389,72.5564,72.4161,72.495,92611.0
2021-11-15 15:50:00,82.67,82.9,82.63,82.89,197723.0,72.495,72.6967,72.4599,72.6879,197723.0
2021-11-16 09:30:00,82.9,83.18,82.8,83.06,67218.0,72.6967,72.9422,72.609,72.837,67218.0
2021-11-16 09:40:00,83.1,83.13,82.93,83.0,36392.0,72.8721,72.8984,72.723,72.7844,36392.0
2021-11-16 09:50:00,83.0,83.13,83.0,83.03,13723.0,72.7844,72.8984,72.7844,72.8107,13723.0
2021-11-16 10:00:00,83.02,83.13,82.91,82.92,17185.0,72.8019,72.8984,72.7055,72.7142,17185.0
2021-11-16 10:10:00,82.92,83.02,82.89,82.97,18964.0,72.7142,72.8019,72.6879,72.7581,18964.0
2021-11-16 10:20:00,82.93,83.02,82.91,82.96,12693.0,72.723,72.8019,72.7055,72.7493,12693.0
2021-11-16 10:30:00,82.98,82.99,82.74,82.77,19519.0,72.7669,72.7756,72.5564,72.5827,19519.0
2021-11-16 10:40:00,82.76,82.86,82.76,82.79,20224.0,72.5739,72.6616,72.5739,72.6002,20224.0
2021-11-16 10:50:00,82.79,82.8,82.7,82.78,17770.0,72.6002,72.609,72.5213,72.5915,17770.0
2021-11-16 11:00:00,82.79,82.85,82.76,82.83,10119.0,72.6002,72.6529,72.5739,72.6353,10119.0
2021-11-16 11:10:00,82.82,82.83,82.7,82.72,18419.0,72.6265,72.6353,72.5213,72.5389,18419.0
2021-11-16 11:20:00,82.72,82.88,82.71,82.85,24627.0,72.5389,72.6792,72.5301,72.6529,24627.0
2021-11-16 11:30:00,82.82,82.85,82.71,82.75,31488.0,72.6265,72.6529,72.5301,72.5652,31488.0
2021-11-16 11:40:00,82.75,82.78,82.66,82.67,13750.0,72.5652,72.5915,72.4862,72.495,13750.0
2021-11-16 11:50:00,82.67,82.68,82.56,82.57,11232.0,72.495,72.5038,72.3985,72.4073,11232.0
2021-11-16 12:00:00,82.57,82.64,82.54,82.55,16647.0,72.4073,72.4687,72.381,72.3898,16647.0
2021-11-16 12:10:00,82.55,82.57,82.47,82.5,33452.0,72.3898,72.4073,72.3196,72.3459,33452.0
2021-11-16 12:20:00,82.52,82.54,82.4,82.47,20501.0,72.3635,72.381,72.2582,72.3196,20501.0
2021-11-16 12:30:00,82.48,82.58,82.48,82.56,39245.0,72.3284,72.4161,72.3284,72.3985,39245.0
2021-11-16 12:40:00,82.56,82.65,82.56,82.61,31400.0,72.3985,72.4775,72.3985,72.4424,31400.0
2021-11-16 12:50:00,82.61,82.63,82.49,82.51,34176.0,72.4424,72.4599,72.3372,72.3547,34176.0
2021-11-16 13:00:00,82.51,82.52,82.47,82.5,14976.0,72.3547,72.3635,72.3196,72.3459,14976.0
2021-11-16 13:10:00,82.5,82.58,82.49,82.55,22329.0,72.3459,72.4161,72.3372,72.3898,22329.0
2021-11-16 13:20:00,82.55,82.7,82.55,82.65,28895.0,72.3898,72.5213,72.3898,72.4775,28895.0
2021-11-16 13:30:00,82.66,82.74,82.64,82.72,31124.0,72.4862,72.5564,72.4687,72.5389,31124.0
2021-11-16 13:40:00,82.72,82.76,82.64,82.7,27253.0,72.5389,72.5739,72.4687,72.5213,27253.0
2021-11-16 13:50:00,82.7,82.75,82.6,82.73,39157.0,72.5213,72.5652,72.4336,72.5476,39157.0
2021-11-16 14:00:00,82.75,82.82,82.72,82.81,14427.0,72.5652,72.6265,72.5389,72.6178,14427.0
2021-11-16 14:10:00,82.81,82.86,82.71,82.79,21950.0,72.6178,72.6616,72.5301,72.6002,21950.0
2021-11-16 14:20:00,82.79,82.83,82.78,82.82,17169.0,72.6002,72.6353,72.5915,72.6265,17169.0
2021-11-16 14:30:00,82.82,82.94,82.81,82.93,27524.0,72.6265,72.7318,72.6178,72.723,27524.0
2021-11-16 14:40:00,82.94,83.03,82.92,82.98,30139.0,72.7318,72.8107,72.7142,72.7669,30139.0
2021-11-16 14:50:00,82.98,83.01,82.93,82.98,18202.0,72.7669,72.7932,72.723,72.7669,18202.0
2021-11-16 15:00:00,82.98,83.05,82.93,82.99,31543.0,72.7669,72.8282,72.723,72.7756,31543.0
2021-11-16 15:10:00,82.98,83.03,82.89,82.95,34319.0,72.7669,72.8107,72.6879,72.7405,34319.0
2021-11-16 15:20:00,82.95,82.97,82.84,82.9,21595.0,72.7405,72.7581,72.6441,72.6967,21595.0
2021-11-16 15:30:00,82.9,82.9,82.73,82.77,26721.0,72.6967,72.6967,72.5476,72.5827,26721.0
2021-11-16 15:40:00,82.77,82.87,82.66,82.66,40316.0,72.5827,72.6704,72.4862,72.4862,40316.0
2021-11-16 15:50:00,82.64,82.65,82.49,82.56,154884.0,72.4687,72.4775,72.3372,72.3985,154884.0
2021-11-17 09:30:00,82.41,82.49,82.11,82.35,37347.0,72.267,72.3372,72.0039,72.2144,37347.0
2021-11-17 09:40:00,82.37,82.37,82.12,82.22,32632.0,72.2319,72.2319,72.0127,72.1004,32632.0
2021-11-17 09:50:00,82.24,82.49,82.23,82.42,29231.0,72.1179,72.3372,72.1092,72.2758,29231.0
2021-11-17 10:00:00,82.43,82.43,82.18,82.22,20237.0,72.2845,72.2845,72.0653,72.1004,20237.0
2021-11-17 10:10:00,82.21,82.37,82.21,82.33,17324.0,72.0916,72.2319,72.0916,72.1969,17324.0
2021-11-17 10:20:00,82.32,82.34,82.17,82.2,14996.0,72.1881,72.2056,72.0565,72.0829,14996.0
2021-11-17 10:30:00,82.2,82.39,82.16,82.31,20174.0,72.0829,72.2495,72.0478,72.1793,20174.0
2021-11-17 10:40:00,82.3,82.43,82.28,82.33,14328.0,72.1705,72.2845,72.153,72.1969,14328.0
2021-11-17 10:50:00,82.33,82.51,82.33,82.4,42952.0,72.1969,72.3547,72.1969,72.2582,42952.0
2021-11-17 11:00:00,82.4,82.52,82.34,82.49,24536.0,72.2582,72.3635,72.2056,72.3372,24536.0
2021-11-17 11:10:00,82.51,82.58,82.46,82.51,21484.0,72.3547,72.4161,72.3109,72.3547,21484.0
2021-11-17 11:20:00,82.5,82.68,82.49,82.58,23975.0,72.3459,72.5038,72.3372,72.4161,23975.0
2021-11-17 11:30:00,82.57,82.62,82.43,82.47,34353.0,72.4073,72.4512,72.2845,72.3196,34353.0
2021-11-17 11:40:00,82.48,82.63,82.44,82.62,62916.0,72.3284,72.4599,72.2933,72.4512,62916.0
2021-11-17 11:50:00,82.65,82.75,82.63,82.65,21998.0,72.4775,72.5652,72.4599,72.4775,21998.0
2021-11-17 12:00:00,82.66,82.81,82.63,82.81,24400.0,72.4862,72.6178,72.4599,72.6178,24400.0
2021-11-17 12:10:00,82.81,83.01,82.81,82.98,34090.0,72.6178,72.7932,72.6178,72.7669,34090.0
2021-11-17 12:20:00,82.98,83.01,82.9,82.93,13344.0,72.7669,72.7932,72.6967,72.723,13344.0
2021-11-17 12:30:00,82.94,83.05,82.92,82.96,30648.0,72.7318,72.8282,72.7142,72.7493,30648.0
2021-11-17 12:40:00,82.96,82.98,82.87,82.91,14178.0,72.7493,72.7669,72.6704,72.7055,14178.0
2021-11-17 12:50:00,82.9,83.02,82.87,83.0,11599.0,72.6967,72.8019,72.6704,72.7844,11599.0
2021-11-17 13:00:00,82.99,83.15,82.96,83.09,101085.0,72.7756,72.9159,72.7493,72.8633,101085.0
2021-11-17 13:10:00,83.1,83.1,82.89,82.89,14516.0,72.8721,72.8721,72.6879,72.6879,14516.0
2021-11-17 13:20:00,82.88,82.89,82.79,82.83,18603.0,72.6792,72.6879,72.6002,72.6353,18603.0
2021-11-17 13:30:00,82.83,82.83,82.76,82.78,19891.0,72.6353,72.6353,72.5739,72.5915,19891.0
2021-11-17 13:40:00,82.77,82.81,82.72,82.73,15008.0,72.5827,72.6178,72.5389,72.5476,15008.0
2021-11-17 13:50:00,82.71,82.78,82.7,82.74,13331.0,72.5301,72.5915,72.5213,72.5564,13331.0
2021-11-17 14:00:00,82.75,82.82,82.75,82.78,15340.0,72.5652,72.6265,72.5652,72.5915,15340.0
2021-11-17 14:10:00,82.77,82.82,82.71,82.71,17692.0,72.5827,72.6265,72.5301,72.5301,17692.0
2021-11-17 14:20:00,82.7,82.76,82.67,82.71,19572.0,72.5213,72.5739,72.495,72.5301,19572.0
2021-11-17 14:30:00,82.73,82.78,82.66,82.76,13868.0,72.5476,72.5915,72.4862,72.5739,13868.0
2021-11-17 14:40:00,82.78,82.94,82.77,82.89,25275.0,72.5915,72.7318,72.5827,72.6879,25275.0
2021-11-17 14:50:00,82.89,82.96,82.86,82.87,36051.0,72.6879,72.7493,72.6616,72.6704,36051.0
2021-11-17 15:00:00,82.87,83.03,82.85,82.93,21296.0,72.6704,72.8107,72.6529,72.723,21296.0
2021-11-17 15:10:00,82.94,82.96,82.84,82.87,21686.0,72.7318,72.7493,72.6441,72.6704,21686.0
2021-11-17 15:20:00,82.88,83.06,82.85,83.06,35931.0,72.6792,72.837,72.6529,72.837,35931.0
2021-11-17 15:30:00,83.07,83.19,82.99,83.19,24531.0,72.8458,72.951,72.7756,72.951,24531.0
2021-11-17 15:40:00,83.2,83.31,83.18,83.24,56773.0,72.9598,73.0562,72.9422,72.9949,56773.0
2021-11-17 15:50:00,83.24,83.3,83.19,83.25,196559.0,72.9949,73.0475,72.951,73.0036,196559.0
2021-11-18 09:30:00,83.23,83.23,82.76,83.06,55163.0,72.9861,72.9861,72.5739,72.837,55163.0
2021-11-18 09:40:00,83.11,83.31,83.04,83.27,57770.0,72.8809,73.0562,72.8195,73.0212,57770.0
2021-11-18 09:50:00,83.27,83.33,83.17,83.21,29678.0,73.0212,73.0738,72.9335,72.9685,29678.0
2021-11-18 10:00:00,83.22,83.3,83.04,83.15,27134.0,72.9773,73.0475,72.8195,72.9159,27134.0
2021-11-18 10:10:00,83.17,83.36,83.13,83.22,22162.0,72.9335,73.1001,72.8984,72.9773,22162.0
2021-11-18 10:20:00,83.21,83.28,83.14,83.19,37089.0,72.9685,73.0299,72.9072,72.951,37089.0
2021-11-18 10:30:00,83.17,83.17,82.81,82.87,40017.0,72.9335,72.9335,72.6178,72.6704,40017.0
2021-11-18 10:40:00,82.86,82.97,82.75,82.78,45390.0,72.6616,72.7581,72.5652,72.5915,45390.0
2021-11-18 10:50:00,82.79,82.94,82.79,82.92,20810.0,72.6002,72.7318,72.6002,72.7142,20810.0
2021-11-18 11:00:00,82.93,82.93,82.72,82.72,15239.0,72.723,72.723,72.5389,72.5389,15239.0
2021-11-18 11:10:00,82.72,82.83,82.67,82.67,15929.0,72.5389,72.6353,72.495,72.495,15929.0
2021-11-18 11:20:00,82.66,82.71,82.55,82.71,34307.0,72.4862,72.5301,72.3898,72.5301,34307.0
2021-11-18 11:30:00,82.71,82.78,82.65,82.73,22170.0,72.5301,72.5915,72.4775,72.5476,22170.0
2021-11-18 11:40:00,82.73,82.74,82.57,82.61,25227.0,72.5476,72.5564,72.4073,72.4424,25227.0
2021-11-18 11:50:00,82.6,82.66,82.55,82.65,21392.0,72.4336,72.4862,72.3898,72.4775,21392.0
2021-11-18 12:00:00,82.66,82.78,82.63,82.77,11256.0,72.4862,72.5915,72.4599,72.5827,11256.0
2021-11-18 12:10:00,82.77,82.86,82.67,82.79,13905.0,72.5827,72.6616,72.495,72.6002,13905.0
2021-11-18 12:20:00,82.78,82.97,82.78,82.92,18109.0,72.5915,72.7581,72.5915,72.7142,18109.0
2021-11-18 12:30:00,82.92,82.93,82.83,82.86,10388.0,72.7142,72.723,72.6353,72.6616,10388.0
2021-11-18 12:40:00,82.86,82.9,82.78,82.85,15918.0,72.6616,72.6967,72.5915,72.6529,15918.0
2021-11-18 12:50:00,82.88,82.92,82.87,82.89,10460.0,72.6792,72.7142,72.6704,72.6879,10460.0
2021-11-18 13:00:00,82.89,82.93,82.84,82.89,27220.0,72.6879,72.723,72.6441,72.6879,27220.0
2021-11-18 13:10:00,82.89,83.06,82.89,83.06,11151.0,72.6879,72.837,72.6879,72.837,11151.0
2021-11-18 13:20:00,83.07,83.16,82.95,82.95,36063.0,72.8458,72.9247,72.7405,72.7405,36063.0
2021-11-18 13:30:00,82.94,82.99,82.88,82.98,14258.0,72.7318,72.7756,72.6792,72.7669,14258.0
2021-11-18 13:40:00,82.98,83.09,82.95,83.09,14442.0,72.7669,72.8633,72.7405,72.8633,14442.0
2021-11-18 13:50:00,83.09,83.13,83.08,83.11,19519.0,72.8633,72.8984,72.8545,72.8809,19519.0
2021-11-18 14:00:00,83.12,83.13,82.93,82.98,15028.0,72.8896,72.8984,72.723,72.7669,15028.0
2021-11-18 14:10:00,82.98,82.98,82.93,82.94,27541.0,72.7669,72.7669,72.723,72.7318,27541.0
2021-11-18 14:20:00,82.92,83.05,82.92,83.05,20970.0,72.7142,72.8282,72.7142,72.8282,20970.0
2021-11-18 14:30:00,83.05,83.09,82.89,82.89,18513.0,72.8282,72.8633,72.6879,72.6879,18513.0
2021-11-18 14:40:00,82.89,82.97,82.86,82.86,22150.0,72.6879,72.7581,72.6616,72.6616,22150.0
2021-11-18 14:50:00,82.86,82.87,82.77,82.85,103814.0,72.6616,72.6704,72.5827,72.6529,103814.0
2021-11-18 15:00:00,82.87,82.89,82.66,82.66,28230.0,72.6704,72.6879,72.4862,72.4862,28230.0
2021-11-18 15:10:00,82.68,82.73,82.56,82.56,23748.0,72.5038,72.5476,72.3985,72.3985,23748.0
2021-11-18 15:20:00,82.57,82.66,82.49,82.66,23340.0,72.4073,72.4862,72.3372,72.4862,23340.0
2021-11-18 15:30:00,82.64,82.68,82.56,82.6,33256.0,72.4687,72.5038,72.3985,72.4336,33256.0
2021-11-18 15:40:00,82.59,82.77,82.58,82.67,93805.0,72.4249,72.5827,72.4161,72.495,93805.0
2021-11-18 15:50:00,82.68,82.88,82.68,82.82,169240.0,72.5038,72.6792,72.5038,72.6265,169240.0
2021-11-19 09:30:00,82.99,83.07,82.63,82.81,142649.0,72.7756,72.8458,72.4599,72.6178,142649.0
2021-11-19 09:40:00,82.84,83.01,82.84,82.99,14142.0,72.6441,72.7932,72.6441,72.7756,14142.0
2021-11-19 09:50:00,83.0,83.02,82.79,82.93,27341.0,72.7844,72.8019,72.6002,72.723,27341.0
2021-11-19 10:00:00,82.94,83.08,82.87,83.08,25609.0,72.7318,72.8545,72.6704,72.8545,25609.0
2021-11-19 10:10:00,83.06,83.09,82.96,83.06,57250.0,72.837,72.8633,72.7493,72.837,57250.0
2021-11-19 10:20:00,83.09,83.21,83.08,83.14,35788.0,72.8633,72.9685,72.8545,72.9072,35788.0
2021-11-19 10:30:00,83.13,83.26,83.09,83.21,64751.0,72.8984,73.0124,72.8633,72.9685,64751.0
2021-11-19 10:40:00,83.2,83.34,83.17,83.28,35173.0,72.9598,73.0825,72.9335,73.0299,35173.0
2021-11-19 10:50:00,83.33,83.37,83.21,83.21,30719.0,73.0738,73.1089,72.9685,72.9685,30719.0
2021-11-19 11:00:00,83.21,83.23,83.09,83.15,11333.0,72.9685,72.9861,72.8633,72.9159,11333.0
2021-11-19 11:10:00,83.15,83.25,83.11,83.11,13585.0,72.9159,73.0036,72.8809,72.8809,13585.0
2021-11-19 11:20:00,83.11,83.23,83.07,83.16,36759.0,72.8809,72.9861,72.8458,72.9247,36759.0
2021-11-19 11:30:00,83.17,83.19,83.1,83.14,21890.0,72.9335,72.951,72.8721,72.9072,21890.0
2021-11-19 11:40:00,83.14,83.18,83.06,83.1,16084.0,72.9072,72.9422,72.837,72.8721,16084.0
2021-11-19 11:50:00,83.09,83.12,82.98,83.12,48124.0,72.8633,72.8896,72.7669,72.8896,48124.0
2021-11-19 12:00:00,83.15,83.22,83.12,83.21,7555.0,72.9159,72.9773,72.8896,72.9685,7555.0
2021-11-19 12:10:00,83.24,83.27,83.17,83.24,13551.0,72.9949,73.0212,72.9335,72.9949,13551.0
2021-11-19 12:20:00,83.26,83.35,83.25,83.33,19667.0,73.0124,73.0913,73.0036,73.0738,19667.0
2021-11-19 12:30:00,83.31,83.48,83.3,83.38,21283.0,73.0562,73.2053,73.0475,73.1176,21283.0
2021-11-19 12:40:00,83.4,83.43,83.34,83.35,35159.0,73.1352,73.1615,73.0825,73.0913,35159.0
2021-11-19 12:50:00,83.36,83.4,83.33,83.34,22430.0,73.1001,73.1352,73.0738,73.0825,22430.0
2021-11-19 13:00:00,83.33,83.35,83.25,83.31,48579.0,73.0738,73.0913,73.0036,73.0562,48579.0
2021-11-19 13:10:00,83.31,83.35,83.29,83.35,22629.0,73.0562,73.0913,73.0387,73.0913,22629.0
2021-11-19 13:20:00,83.34,83.35,83.28,83.3,38347.0,73.0825,73.0913,73.0299,73.0475,38347.0
2021-11-19 13:30:00,83.29,83.35,83.25,83.32,21244.0,73.0387,73.0913,73.0036,73.065,21244.0
2021-11-19 13:40:00,83.31,83.35,83.29,83.31,45575.0,73.0562,73.0913,73.0387,73.0562,45575.0
2021-11-19 13:50:00,83.31,83.33,83.2,83.29,37285.0,73.0562,73.0738,72.9598,73.0387,37285.0
2021-11-19 14:00:00,83.3,83.35,83.29,83.29,8626.0,73.0475,73.0913,73.0387,73.0387,8626.0
2021-11-19 14:10:00,83.31,83.31,83.21,83.23,23597.0,73.0562,73.0562,72.9685,72.9861,23597.0
2021-11-19 14:20:00,83.24,83.25,83.07,83.23,32988.0,72.9949,73.0036,72.8458,72.9861,32988.0
2021-11-19 14:30:00,83.23,83.25,83.09,83.16,39986.0,72.9861,73.0036,72.8633,72.9247,39986.0
2021-11-19 14:40:00,83.17,83.26,83.17,83.21,21038.0,72.9335,73.0124,72.9335,72.9685,21038.0
2021-11-19 14:50:00,83.24,83.35,83.23,83.35,28919.0,72.9949,73.0913,72.9861,73.0913,28919.0
2021-11-19 15:00:00,83.34,83.43,83.31,83.4,29270.0,73.0825,73.1615,73.0562,73.1352,29270.0
2021-11-19 15:10:00,83.39,83.39,83.27,83.29,16876.0,73.1264,73.1264,73.0212,73.0387,16876.0
2021-11-19 15:20:00,83.28,83.29,83.17,83.27,24072.0,73.0299,73.0387,72.9335,73.0212,24072.0
2021-11-19 15:30:00,83.29,83.39,83.27,83.28,39546.0,73.0387,73.1264,73.0212,73.0299,39546.0
2021-11-19 15:40:00,83.27,83.35,83.2,83.35,45280.0,73.0212,73.0913,72.9598,73.0913,45280.0
2021-11-19 15:50:00,83.34,83.68,83.32,83.36,212284.0,73.0825,73.3807,73.065,73.1001,212284.0
2021-11-22 09:30:00,83.44,83.44,82.96,83.21,67686.0,73.1702,73.1702,72.7493,72.9685,67686.0
2021-11-22 09:40:00,83.25,83.49,83.2,83.48,31645.0,73.0036,73.2141,72.9598,73.2053,31645.0
2021-11-22 09:50:00,83.5,83.72,83.43,83.71,21322.0,73.2229,73.4158,73.1615,73.407,21322.0
2021-11-22 10:00:00,83.74,83.83,83.63,83.72,35527.0,73.4333,73.5122,73.3369,73.4158,35527.0
2021-11-22 10:10:00,83.7,83.92,83.69,83.81,35107.0,73.3982,73.5912,73.3895,73.4947,35107.0
2021-11-22 10:20:00,83.79,83.86,83.56,83.86,39694.0,73.4772,73.5385,73.2755,73.5385,39694.0
2021-11-22 10:30:00,83.84,84.0,83.79,83.99,25170.0,73.521,73.6613,73.4772,73.6525,25170.0
2021-11-22 10:40:00,83.97,84.15,83.96,84.15,25107.0,73.635,73.7928,73.6262,73.7928,25107.0
2021-11-22 10:50:00,84.17,84.4,84.1,84.33,20401.0,73.8104,74.0121,73.749,73.9507,20401.0
2021-11-22 11:00:00,84.33,84.59,84.29,84.46,35305.0,73.9507,74.1787,73.9156,74.0647,35305.0
2021-11-22 11:10:00,84.48,84.58,84.45,84.56,41122.0,74.0822,74.1699,74.0559,74.1524,41122.0
2021-11-22 11:20:00,84.56,84.61,84.52,84.59,20210.0,74.1524,74.1962,74.1173,74.1787,20210.0
2021-11-22 11:30:00,84.59,84.69,84.56,84.62,28820.0,74.1787,74.2664,74.1524,74.205,28820.0
2021-11-22 11:40:00,84.62,84.88,84.59,84.86,48274.0,74.205,74.433,74.1787,74.4155,48274.0
2021-11-22 11:50:00,84.86,85.03,84.76,84.97,49748.0,74.4155,74.5645,74.3278,74.5119,49748.0
2021-11-22 12:00:00,84.97,85.06,84.85,84.94,43084.0,74.5119,74.5908,74.4067,74.4856,43084.0
2021-11-22 12:10:00,84.93,84.93,84.68,84.7,22665.0,74.4768,74.4768,74.2576,74.2752,22665.0
2021-11-22 12:20:00,84.7,84.75,84.54,84.56,80113.0,74.2752,74.319,74.1348,74.1524,80113.0
2021-11-22 12:30:00,84.44,84.44,84.25,84.27,17694.0,74.0472,74.0472,73.8805,73.8981,17694.0
2021-11-22 12:40:00,84.28,84.35,84.23,84.31,32456.0,73.9068,73.9682,73.863,73.9332,32456.0
2021-11-22 12:50:00,84.3,84.3,84.19,84.23,20013.0,73.9244,73.9244,73.8279,73.863,20013.0
2021-11-22 13:00:00,84.2,84.41,84.2,84.34,36042.0,73.8367,74.0208,73.8367,73.9595,36042.0
2021-11-22 13:10:00,84.35,84.36,83.99,84.05,20465.0,73.9682,73.977,73.6525,73.7052,20465.0
2021-11-22 13:20:00,84.02,84.06,83.94,83.98,22282.0,73.6789,73.7139,73.6087,73.6438,22282.0
2021-11-22 13:30:00,83.95,84.12,83.95,84.06,30845.0,73.6175,73.7665,73.6175,73.7139,30845.0
2021-11-22 13:40:00,84.06,84.13,83.98,84.13,22321.0,73.7139,73.7753,73.6438,73.7753,22321.0
2021-11-22 13:50:00,84.13,84.28,84.11,84.23,18797.0,73.7753,73.9068,73.7578,73.863,18797.0
2021-11-22 14:00:00,84.24,84.29,84.11,84.21,18592.0,73.8718,73.9156,73.7578,73.8455,18592.0
2021-11-22 14:10:00,84.22,84.25,84.12,84.22,20666.0,73.8542,73.8805,73.7665,73.8542,20666.0
2021-11-22 14:20:00,84.21,84.28,84.19,84.19,22467.0,73.8455,73.9068,73.8279,73.8279,22467.0
2021-11-22 14:30:00,84.2,84.34,84.1,84.3,40810.0,73.8367,73.9595,73.749,73.9244,40810.0
2021-11-22 14:40:00,84.3,84.3,84.18,84.24,30104.0,73.9244,73.9244,73.8192,73.8718,30104.0
2021-11-22 14:50:00,84.25,84.36,84.23,84.35,20300.0,73.8805,73.977,73.863,73.9682,20300.0
2021-11-22 15:00:00,84.33,84.48,84.32,84.38,45051.0,73.9507,74.0822,73.9419,73.9945,45051.0
2021-11-22 15:10:00,84.38,84.49,84.37,84.41,23893.0,73.9945,74.091,73.9858,74.0208,23893.0
2021-11-22 15:20:00,84.43,84.48,84.29,84.34,39806.0,74.0384,74.0822,73.9156,73.9595,39806.0
2021-11-22 15:30:00,84.34,84.43,84.29,84.4,63195.0,73.9595,74.0384,73.9156,74.0121,63195.0
2021-11-22 15:40:00,84.41,84.41,84.28,84.32,63665.0,74.0208,74.0208,73.9068,73.9419,63665.0
2021-11-22 15:50:00,84.31,84.35,84.22,84.29,240863.0,73.9332,73.9682,73.8542,73.9156,240863.0
2021-11-23 09:30:00,84.45,84.64,83.97,84.09,67221.0,74.0559,74.2225,73.635,73.7402,67221.0
2021-11-23 09:40:00,84.1,84.22,83.86,83.98,36920.0,73.749,73.8542,73.5385,73.6438,36920.0
2021-11-23 09:50:00,83.99,84.08,83.59,83.78,39499.0,73.6525,73.7315,73.3018,73.4684,39499.0
2021-11-23 10:00:00,83.81,84.24,83.8,84.22,19080.0,73.4947,73.8718,73.4859,73.8542,19080.0
2021-11-23 10:10:00,84.27,84.46,84.26,84.31,31594.0,73.8981,74.0647,73.8893,73.9332,31594.0
2021-11-23 10:20:00,84.31,84.36,83.99,84.05,21628.0,73.9332,73.977,73.6525,73.7052,21628.0
2021-11-23 10:30:00,84.06,84.26,84.03,84.13,24840.0,73.7139,73.8893,73.6876,73.7753,24840.0
2021-11-23 10:40:00,84.17,84.51,84.15,84.44,16220.0,73.8104,74.1085,73.7928,74.0472,16220.0
2021-11-23 10:50:00,84.44,84.78,84.44,84.76,19327.0,74.0472,74.3453,74.0472,74.3278,19327.0
2021-11-23 11:00:00,84.75,84.87,84.51,84.51,27423.0,74.319,74.4242,74.1085,74.1085,27423.0
2021-11-23 11:10:00,84.5,84.58,84.38,84.54,89389.0,74.0998,74.1699,73.9945,74.1348,89389.0
2021-11-23 11:20:00,84.53,84.61,84.5,84.5,21130.0,74.1261,74.1962,74.0998,74.0998,21130.0
2021-11-23 11:30:00,84.49,84.62,84.44,84.49,21169.0,74.091,74.205,74.0472,74.091,21169.0
2021-11-23 11:40:00,84.53,84.65,84.48,84.6,20927.0,74.1261,74.2313,74.0822,74.1875,20927.0
2021-11-23 11:50:00,84.59,84.67,84.47,84.5,20722.0,74.1787,74.2488,74.0735,74.0998,20722.0
2021-11-23 12:00:00,84.51,84.59,84.48,84.48,13828.0,74.1085,74.1787,74.0822,74.0822,13828.0
2021-11-23 12:10:00,84.48,84.5,84.31,84.32,12800.0,74.0822,74.0998,73.9332,73.9419,12800.0
2021-11-23 12:20:00,84.29,84.42,84.27,84.36,14523.0,73.9156,74.0296,73.8981,73.977,14523.0
2021-11-23 12:30:00,84.37,84.38,84.22,84.36,33037.0,73.9858,73.9945,73.8542,73.977,33037.0
2021-11-23 12:40:00,84.39,84.48,84.35,84.37,38947.0,74.0033,74.0822,73.9682,73.9858,38947.0
2021-11-23 12:50:00,84.38,84.4,84.31,84.31,13836.0,73.9945,74.0121,73.9332,73.9332,13836.0
2021-11-23 13:00:00,84.31,84.45,84.3,84.44,11963.0,73.9332,74.0559,73.9244,74.0472,11963.0
2021-11-23 13:10:00,84.44,84.64,84.44,84.63,13848.0,74.0472,74.2225,74.0472,74.2138,13848.0
2021-11-23 13:20:00,84.63,84.64,84.51,84.58,22414.0,74.2138,74.2225,74.1085,74.1699,22414.0
2021-11-23 13:30:00,84.53,84.57,84.45,84.52,19028.0,74.1261,74.1612,74.0559,74.1173,19028.0
2021-11-23 13:40:00,84.53,84.56,84.44,84.45,14996.0,74.1261,74.1524,74.0472,74.0559,14996.0
2021-11-23 13:50:00,84.45,84.52,84.44,84.5,10935.0,74.0559,74.1173,74.0472,74.0998,10935.0
2021-11-23 14:00:00,84.47,84.49,84.39,84.44,12805.0,74.0735,74.091,74.0033,74.0472,12805.0
2021-11-23 14:10:00,84.45,84.57,84.45,84.52,18615.0,74.0559,74.1612,74.0559,74.1173,18615.0
2021-11-23 14:20:00,84.51,84.54,84.43,84.5,28209.0,74.1085,74.1348,74.0384,74.0998,28209.0
2021-11-23 14:30:00,84.51,84.55,84.49,84.51,27221.0,74.1085,74.1436,74.091,74.1085,27221.0
2021-11-23 14:40:00,84.51,84.54,84.49,84.53,14437.0,74.1085,74.1348,74.091,74.1261,14437.0
2021-11-23 14:50:00,84.51,84.52,84.4,84.48,17343.0,74.1085,74.1173,74.0121,74.0822,17343.0
2021-11-23 15:00:00,84.48,84.49,84.36,84.43,18172.0,74.0822,74.091,73.977,74.0384,18172.0
2021-11-23 15:10:00,84.4,84.42,84.23,84.34,18475.0,74.0121,74.0296,73.863,73.9595,18475.0
2021-11-23 15:20:00,84.33,84.33,84.24,84.27,14052.0,73.9507,73.9507,73.8718,73.8981,14052.0
2021-11-23 15:30:00,84.27,84.41,84.22,84.33,43688.0,73.8981,74.0208,73.8542,73.9507,43688.0
2021-11-23 15:40:00,84.34,84.43,84.26,84.28,72753.0,73.9595,74.0384,73.8893,73.9068,72753.0
2021-11-23 15:50:00,84.27,84.42,84.27,84.31,185458.0,73.8981,74.0296,73.8981,73.9332,185458.0
2021-11-24 09:30:00,84.93,84.93,84.08,84.13,65982.0,74.4768,74.4768,73.7315,73.7753,65982.0
2021-11-24 09:40:00,84.1,84.15,83.97,84.04,28230.0,73.749,73.7928,73.635,73.6964,28230.0
2021-11-24 09:50:00,84.07,84.14,83.7,83.82,20229.0,73.7227,73.7841,73.3982,73.5035,20229.0
2021-11-24 10:00:00,83.83,83.97,83.82,83.9,28300.0,73.5122,73.635,73.5035,73.5736,28300.0
2021-11-24 10:10:00,83.9,84.03,83.87,83.97,9817.0,73.5736,73.6876,73.5473,73.635,9817.0
2021-11-24 10:20:00,83.99,84.0,83.86,83.94,11042.0,73.6525,73.6613,73.5385,73.6087,11042.0
2021-11-24 10:30:00,83.95,83.96,83.72,83.82,35088.0,73.6175,73.6262,73.4158,73.5035,35088.0
2021-11-24 10:40:00,83.84,84.04,83.8,84.01,30697.0,73.521,73.6964,73.4859,73.6701,30697.0
2021-11-24 10:50:00,84.01,84.01,83.87,83.97,12803.0,73.6701,73.6701,73.5473,73.635,12803.0
2021-11-24 11:00:00,83.95,83.95,83.82,83.85,13842.0,73.6175,73.6175,73.5035,73.5298,13842.0
2021-11-24 11:10:00,83.84,83.95,83.8,83.81,9713.0,73.521,73.6175,73.4859,73.4947,9713.0
2021-11-24 11:20:00,83.8,83.92,83.78,83.91,10316.0,73.4859,73.5912,73.4684,73.5824,10316.0
2021-11-24 11:30:00,83.92,83.98,83.85,83.87,10707.0,73.5912,73.6438,73.5298,73.5473,10707.0
2021-11-24 11:40:00,83.88,83.89,83.83,83.83,8965.0,73.5561,73.5649,73.5122,73.5122,8965.0
2021-11-24 11:50:00,83.82,83.87,83.78,83.87,8123.0,73.5035,73.5473,73.4684,73.5473,8123.0
2021-11-24 12:00:00,83.86,83.92,83.74,83.91,6537.0,73.5385,73.5912,73.4333,73.5824,6537.0
2021-11-24 12:10:00,83.9,83.96,83.88,83.93,4793.0,73.5736,73.6262,73.5561,73.5999,4793.0
2021-11-24 12:20:00,83.93,83.99,83.91,83.92,11857.0,73.5999,73.6525,73.5824,73.5912,11857.0
2021-11-24 12:30:00,83.95,83.99,83.91,83.92,11119.0,73.6175,73.6525,73.5824,73.5912,11119.0
2021-11-24 12:40:00,83.91,84.01,83.9,84.01,6301.0,73.5824,73.6701,73.5736,73.6701,6301.0
2021-11-24 12:50:00,84.03,84.1,83.98,84.04,18530.0,73.6876,73.749,73.6438,73.6964,18530.0
2021-11-24 13:00:00,84.04,84.12,84.0,84.12,6647.0,73.6964,73.7665,73.6613,73.7665,6647.0
2021-11-24 13:10:00,84.12,84.13,84.02,84.07,15670.0,73.7665,73.7753,73.6789,73.7227,15670.0
2021-11-24 13:20:00,84.08,84.1,83.99,84.07,10165.0,73.7315,73.749,73.6525,73.7227,10165.0
2021-11-24 13:30:00,84.07,84.08,83.99,84.04,27344.0,73.7227,73.7315,73.6525,73.6964,27344.0
2021-11-24 13:40:00,84.03,84.05,83.96,84.01,10982.0,73.6876,73.7052,73.6262,73.6701,10982.0
2021-11-24 13:50:00,84.01,84.11,83.99,84.09,10567.0,73.6701,73.7578,73.6525,73.7402,10567.0
2021-11-24 14:00:00,84.07,84.14,83.92,83.99,168436.0,73.7227,73.7841,73.5912,73.6525,168436.0
2021-11-24 14:10:00,84.0,84.04,83.95,83.97,14172.0,73.6613,73.6964,73.6175,73.635,14172.0
2021-11-24 14:20:00,83.95,84.01,83.92,83.99,14788.0,73.6175,73.6701,73.5912,73.6525,14788.0
2021-11-24 14:30:00,84.0,84.15,83.99,84.14,37463.0,73.6613,73.7928,73.6525,73.7841,37463.0
2021-11-24 14:40:00,84.14,84.14,84.08,84.13,10575.0,73.7841,73.7841,73.7315,73.7753,10575.0
2021-11-24 14:50:00,84.13,84.19,84.1,84.1,16109.0,73.7753,73.8279,73.749,73.749,16109.0
2021-11-24 15:00:00,84.1,84.11,83.99,84.11,42150.0,73.749,73.7578,73.6525,73.7578,42150.0
2021-11-24 15:10:00,84.1,84.12,83.99,84.0,21130.0,73.749,73.7665,73.6525,73.6613,21130.0
2021-11-24 15:20:00,84.0,84.04,83.95,84.04,37436.0,73.6613,73.6964,73.6175,73.6964,37436.0
2021-11-24 15:30:00,84.04,84.06,83.88,83.91,31824.0,73.6964,73.7139,73.5561,73.5824,31824.0
2021-11-24 15:40:00,83.91,83.95,83.79,83.84,71846.0,73.5824,73.6175,73.4772,73.521,71846.0
2021-11-24 15:50:00,83.84,83.95,83.74,83.81,298232.0,73.521,73.6175,73.4333,73.4947,298232.0
2021-11-26 09:30:00,83.36,83.56,83.28,83.43,66846.0,73.1001,73.2755,73.0299,73.1615,66846.0
2021-11-26 09:40:00,83.43,83.95,83.33,83.71,242496.0,73.1615,73.6175,73.0738,73.407,242496.0
2021-11-26 09:50:00,83.73,83.73,83.17,83.2,27973.0,73.4245,73.4245,72.9335,72.9598,27973.0
2021-11-26 10:00:00,83.21,83.28,83.04,83.08,26175.0,72.9685,73.0299,72.8195,72.8545,26175.0
2021-11-26 10:10:00,83.06,83.09,82.9,83.04,27948.0,72.837,72.8633,72.6967,72.8195,27948.0
2021-11-26 10:20:00,83.05,83.2,83.05,83.14,23352.0,72.8282,72.9598,72.8282,72.9072,23352.0
2021-11-26 10:30:00,83.15,83.36,83.11,83.36,21713.0,72.9159,73.1001,72.8809,73.1001,21713.0
2021-11-26 10:40:00,83.35,83.45,83.28,83.29,30503.0,73.0913,73.179,73.0299,73.0387,30503.0
2021-11-26 10:50:00,83.27,83.36,83.14,83.33,34369.0,73.0212,73.1001,72.9072,73.0738,34369.0
2021-11-26 11:00:00,83.31,83.31,82.92,82.92,21414.0,73.0562,73.0562,72.7142,72.7142,21414.0
2021-11-26 11:10:00,82.91,83.03,82.79,82.87,18323.0,72.7055,72.8107,72.6002,72.6704,18323.0
2021-11-26 11:20:00,82.87,82.93,82.61,82.63,25121.0,72.6704,72.723,72.4424,72.4599,25121.0
2021-11-26 11:30:00,82.61,82.63,82.52,82.57,26335.0,72.4424,72.4599,72.3635,72.4073,26335.0
2021-11-26 11:40:00,82.56,82.73,82.55,82.59,23762.0,72.3985,72.5476,72.3898,72.4249,23762.0
2021-11-26 11:50:00,82.57,82.59,82.49,82.53,22163.0,72.4073,72.4249,72.3372,72.3722,22163.0
2021-11-26 12:00:00,82.53,82.69,82.51,82.67,22730.0,72.3722,72.5125,72.3547,72.495,22730.0
2021-11-26 12:10:00,82.69,82.72,82.51,82.54,21981.0,72.5125,72.5389,72.3547,72.381,21981.0
2021-11-26 12:20:00,82.54,82.71,82.54,82.62,18077.0,72.381,72.5301,72.381,72.4512,18077.0
2021-11-26 12:30:00,82.62,82.73,82.56,82.64,33945.0,72.4512,72.5476,72.3985,72.4687,33945.0
2021-11-26 12:40:00,82.63,82.64,82.46,82.52,47804.0,72.4599,72.4687,72.3109,72.3635,47804.0
2021-11-26 12:50:00,82.5,82.77,82.29,82.57,179573.0,72.3459,72.5827,72.1618,72.4073,179573.0
2021-11-29 09:30:00,82.71,82.92,82.18,82.64,60619.0,72.5301,72.7142,72.0653,72.4687,60619.0
2021-11-29 09:40:00,82.68,82.93,82.64,82.69,47187.0,72.5038,72.723,72.4687,72.5125,47187.0
2021-11-29 09:50:00,82.69,82.74,82.44,82.71,33846.0,72.5125,72.5564,72.2933,72.5301,33846.0
2021-11-29 10:00:00,82.69,82.95,82.68,82.84,49009.0,72.5125,72.7405,72.5038,72.6441,49009.0
2021-11-29 10:10:00,82.85,82.86,82.62,82.8,37036.0,72.6529,72.6616,72.4512,72.609,37036.0
2021-11-29 10:20:00,82.77,82.84,82.71,82.81,24376.0,72.5827,72.6441,72.5301,72.6178,24376.0
2021-11-29 10:30:00,82.84,82.98,82.71,82.8,107537.0,72.6441,72.7669,72.5301,72.609,107537.0
2021-11-29 10:40:00,82.81,82.82,82.44,82.46,26100.0,72.6178,72.6265,72.2933,72.3109,26100.0
2021-11-29 10:50:00,82.44,82.57,82.44,82.48,23145.0,72.2933,72.4073,72.2933,72.3284,23145.0
2021-11-29 11:00:00,82.48,82.77,82.45,82.77,31741.0,72.3284,72.5827,72.3021,72.5827,31741.0
2021-11-29 11:10:00,82.76,82.97,82.73,82.95,27711.0,72.5739,72.7581,72.5476,72.7405,27711.0
2021-11-29 11:20:00,82.94,83.06,82.91,83.06,31683.0,72.7318,72.837,72.7055,72.837,31683.0
2021-11-29 11:30:00,83.06,83.19,82.98,83.17,21287.0,72.837,72.951,72.7669,72.9335,21287.0
2021-11-29 11:40:00,83.17,83.24,83.11,83.15,25687.0,72.9335,72.9949,72.8809,72.9159,25687.0
2021-11-29 11:50:00,83.15,83.15,83.07,83.07,11216.0,72.9159,72.9159,72.8458,72.8458,11216.0
2021-11-29 12:00:00,83.06,83.26,83.05,83.25,175808.0,72.837,73.0124,72.8282,73.0036,175808.0
2021-11-29 12:10:00,83.26,83.47,83.23,83.47,163088.0,73.0124,73.1965,72.9861,73.1965,163088.0
2021-11-29 12:20:00,83.48,83.5,83.36,83.44,19849.0,73.2053,73.2229,73.1001,73.1702,19849.0
2021-11-29 12:30:00,83.43,83.49,83.42,83.48,22710.0,73.1615,73.2141,73.1527,73.2053,22710.0
2021-11-29 12:40:00,83.48,83.64,83.48,83.64,17572.0,73.2053,73.3456,73.2053,73.3456,17572.0
2021-11-29 12:50:00,83.63,83.63,83.56,83.57,27682.0,73.3369,73.3369,73.2755,73.2842,27682.0
2021-11-29 13:00:00,83.57,83.76,83.57,83.68,17458.0,73.2842,73.4509,73.2842,73.3807,17458.0
2021-11-29 13:10:00,83.7,83.72,83.64,83.67,16532.0,73.3982,73.4158,73.3456,73.3719,16532.0
2021-11-29 13:20:00,83.69,83.69,83.53,83.55,17250.0,73.3895,73.3895,73.2492,73.2667,17250.0
2021-11-29 13:30:00,83.57,83.63,83.45,83.5,14454.0,73.2842,73.3369,73.179,73.2229,14454.0
2021-11-29 13:40:00,83.49,83.57,83.47,83.52,23968.0,73.2141,73.2842,73.1965,73.2404,23968.0
2021-11-29 13:50:00,83.53,83.62,83.51,83.58,34361.0,73.2492,73.3281,73.2316,73.293,34361.0
2021-11-29 14:00:00,83.57,83.57,83.47,83.5,13272.0,73.2842,73.2842,73.1965,73.2229,13272.0
2021-11-29 14:10:00,83.52,83.63,83.51,83.51,24115.0,73.2404,73.3369,73.2316,73.2316,24115.0
2021-11-29 14:20:00,83.5,83.62,83.5,83.6,25448.0,73.2229,73.3281,73.2229,73.3105,25448.0
2021-11-29 14:30:00,83.61,83.66,83.53,83.53,25572.0,73.3193,73.3632,73.2492,73.2492,25572.0
2021-11-29 14:40:00,83.52,83.54,83.39,83.47,26542.0,73.2404,73.2579,73.1264,73.1965,26542.0
2021-11-29 14:50:00,83.48,83.51,83.42,83.47,14594.0,73.2053,73.2316,73.1527,73.1965,14594.0
2021-11-29 15:00:00,83.48,83.57,83.45,83.47,19712.0,73.2053,73.2842,73.179,73.1965,19712.0
2021-11-29 15:10:00,83.47,83.51,83.39,83.46,18538.0,73.1965,73.2316,73.1264,73.1878,18538.0
2021-11-29 15:20:00,83.46,83.63,83.46,83.58,30058.0,73.1878,73.3369,73.1878,73.293,30058.0
2021-11-29 15:30:00,83.57,83.58,83.45,83.54,29831.0,73.2842,73.293,73.179,73.2579,29831.0
2021-11-29 15:40:00,83.54,83.63,83.42,83.45,65430.0,73.2579,73.3369,73.1527,73.179,65430.0
2021-11-29 15:50:00,83.45,83.57,83.23,83.25,420987.0,73.179,73.2842,72.9861,73.0036,420987.0
2021-11-30 09:30:00,83.21,83.21,81.83,81.94,125005.0,72.9685,72.9685,71.7584,71.8549,125005.0
2021-11-30 09:40:00,81.95,81.98,81.67,81.91,82317.0,71.8636,71.8899,71.6181,71.8285,82317.0
2021-11-30 09:50:00,81.91,82.59,81.9,82.48,43825.0,71.8285,72.4249,71.8198,72.3284,43825.0
2021-11-30 10:00:00,82.51,82.66,82.38,82.66,30215.0,72.3547,72.4862,72.2407,72.4862,30215.0
2021-11-30 10:10:00,82.67,82.92,82.66,82.81,17770.0,72.495,72.7142,72.4862,72.6178,17770.0
2021-11-30 10:20:00,82.79,82.87,82.5,82.52,18460.0,72.6002,72.6704,72.3459,72.3635,18460.0
2021-11-30 10:30:00,82.51,82.76,82.46,82.51,35355.0,72.3547,72.5739,72.3109,72.3547,35355.0
2021-11-30 10:40:00,82.5,82.5,82.32,82.32,19204.0,72.3459,72.3459,72.1881,72.1881,19204.0
2021-11-30 10:50:00,82.32,82.32,81.84,82.11,33318.0,72.1881,72.1881,71.7672,72.0039,33318.0
2021-11-30 11:00:00,82.09,82.1,81.88,81.95,30877.0,71.9864,71.9952,71.8022,71.8636,30877.0
2021-11-30 11:10:00,81.95,82.24,81.88,82.23,32808.0,71.8636,72.1179,71.8022,72.1092,32808.0
2021-11-30 11:20:00,82.24,82.38,82.13,82.16,30550.0,72.1179,72.2407,72.0215,72.0478,30550.0
2021-11-30 11:30:00,82.15,82.3,82.13,82.21,24758.0,72.039,72.1705,72.0215,72.0916,24758.0
2021-11-30 11:40:00,82.19,82.23,81.94,82.11,26103.0,72.0741,72.1092,71.8549,72.0039,26103.0
2021-11-30 11:50:00,82.15,82.23,81.86,82.07,28085.0,72.039,72.1092,71.7847,71.9689,28085.0
2021-11-30 12:00:00,82.06,82.3,82.01,82.23,31138.0,71.9601,72.1705,71.9162,72.1092,31138.0
2021-11-30 12:10:00,82.23,82.3,82.15,82.27,17757.0,72.1092,72.1705,72.039,72.1442,17757.0
2021-11-30 12:20:00,82.29,82.45,82.2,82.43,16623.0,72.1618,72.3021,72.0829,72.2845,16623.0
2021-11-30 12:30:00,82.45,82.45,82.33,82.35,17617.0,72.3021,72.3021,72.1969,72.2144,17617.0
2021-11-30 12:40:00,82.35,82.6,82.34,82.54,18107.0,72.2144,72.4336,72.2056,72.381,18107.0
2021-11-30 12:50:00,82.53,82.58,82.5,82.56,14654.0,72.3722,72.4161,72.3459,72.3985,14654.0
2021-11-30 13:00:00,82.56,82.66,82.43,82.43,31851.0,72.3985,72.4862,72.2845,72.2845,31851.0
2021-11-30 13:10:00,82.42,82.49,82.38,82.43,24011.0,72.2758,72.3372,72.2407,72.2845,24011.0
2021-11-30 13:20:00,82.44,82.67,82.44,82.65,31825.0,72.2933,72.495,72.2933,72.4775,31825.0
2021-11-30 13:30:00,82.66,82.73,82.48,82.54,23059.0,72.4862,72.5476,72.3284,72.381,23059.0
2021-11-30 13:40:00,82.54,82.67,82.54,82.66,15983.0,72.381,72.495,72.381,72.4862,15983.0
2021-11-30 13:50:00,82.67,82.81,82.67,82.68,15015.0,72.495,72.6178,72.495,72.5038,15015.0
2021-11-30 14:00:00,82.67,82.7,82.59,82.63,16271.0,72.495,72.5213,72.4249,72.4599,16271.0
2021-11-30 14:10:00,82.64,82.69,82.47,82.47,20629.0,72.4687,72.5125,72.3196,72.3196,20629.0
2021-11-30 14:20:00,82.47,82.56,82.4,82.46,29115.0,72.3196,72.3985,72.2582,72.3109,29115.0
2021-11-30 14:30:00,82.48,82.56,82.39,82.55,24869.0,72.3284,72.3985,72.2495,72.3898,24869.0
2021-11-30 14:40:00,82.55,82.56,82.35,82.35,22513.0,72.3898,72.3985,72.2144,72.2144,22513.0
2021-11-30 14:50:00,82.37,82.41,82.13,82.15,28766.0,72.2319,72.267,72.0215,72.039,28766.0
2021-11-30 15:00:00,82.16,82.19,81.95,81.95,29767.0,72.0478,72.0741,71.8636,71.8636,29767.0
2021-11-30 15:10:00,81.94,81.96,81.6,81.62,36975.0,71.8549,71.8724,71.5567,71.5742,36975.0
2021-11-30 15:20:00,81.62,81.69,81.45,81.53,55619.0,71.5742,71.6356,71.4252,71.4953,55619.0
2021-11-30 15:30:00,81.55,81.57,81.28,81.36,63265.0,71.5129,71.5304,71.2761,71.3462,63265.0
2021-11-30 15:40:00,81.33,81.33,81.03,81.05,103070.0,71.3199,71.3199,71.0569,71.0744,103070.0
2021-11-30 15:50:00,81.03,81.22,80.68,81.08,408503.0,71.0569,71.2235,70.7499,71.1007,408503.0
2021-12-01 09:30:00,81.59,81.71,81.24,81.47,68274.0,71.5479,71.6532,71.241,71.4427,68274.0
2021-12-01 09:40:00,81.45,81.56,81.15,81.23,68073.0,71.4252,71.5216,71.1621,71.2322,68073.0
2021-12-01 09:50:00,81.22,81.26,81.0,81.08,27494.0,71.2235,71.2585,71.0306,71.1007,27494.0
2021-12-01 10:00:00,81.08,81.62,81.05,81.62,38351.0,71.1007,71.5742,71.0744,71.5742,38351.0
2021-12-01 10:10:00,81.63,81.97,81.62,81.87,31862.0,71.583,71.8812,71.5742,71.7935,31862.0
2021-12-01 10:20:00,81.86,81.94,81.59,81.62,21887.0,71.7847,71.8549,71.5479,71.5742,21887.0
2021-12-01 10:30:00,81.64,81.85,81.6,81.85,23084.0,71.5918,71.7759,71.5567,71.7759,23084.0
2021-12-01 10:40:00,81.84,82.0,81.75,81.88,70571.0,71.7672,71.9075,71.6882,71.8022,70571.0
2021-12-01 10:50:00,81.87,81.99,81.79,81.9,35679.0,71.7935,71.8987,71.7233,71.8198,35679.0
2021-12-01 11:00:00,81.9,82.12,81.87,81.97,44743.0,71.8198,72.0127,71.7935,71.8812,44743.0
2021-12-01 11:10:00,81.97,82.18,81.97,82.12,59153.0,71.8812,72.0653,71.8812,72.0127,59153.0
2021-12-01 11:20:00,82.12,82.45,82.12,82.32,155672.0,72.0127,72.3021,72.0127,72.1881,155672.0
2021-12-01 11:30:00,82.34,82.4,82.22,82.28,36078.0,72.2056,72.2582,72.1004,72.153,36078.0
2021-12-01 11:40:00,82.28,82.29,82.19,82.28,40090.0,72.153,72.1618,72.0741,72.153,40090.0
2021-12-01 11:50:00,82.27,82.39,82.17,82.37,32508.0,72.1442,72.2495,72.0565,72.2319,32508.0
2021-12-01 12:00:00,82.37,82.37,82.2,82.36,31520.0,72.2319,72.2319,72.0829,72.2232,31520.0
2021-12-01 12:10:00,82.36,82.53,82.34,82.41,39648.0,72.2232,72.3722,72.2056,72.267,39648.0
2021-12-01 12:20:00,82.41,82.48,82.25,82.28,37746.0,72.267,72.3284,72.1267,72.153,37746.0
2021-12-01 12:30:00,82.25,82.26,82.11,82.22,33869.0,72.1267,72.1355,72.0039,72.1004,33869.0
2021-12-01 12:40:00,82.22,82.23,82.07,82.2,47410.0,72.1004,72.1092,71.9689,72.0829,47410.0
2021-12-01 12:50:00,82.18,82.29,82.07,82.25,138110.0,72.0653,72.1618,71.9689,72.1267,138110.0
2021-12-01 13:00:00,82.25,82.26,81.78,81.89,61564.0,72.1267,72.1355,71.7145,71.811,61564.0
2021-12-01 13:10:00,81.89,82.07,81.81,81.81,27184.0,71.811,71.9689,71.7409,71.7409,27184.0
2021-12-01 13:20:00,81.82,81.94,81.77,81.9,18679.0,71.7496,71.8549,71.7058,71.8198,18679.0
2021-12-01 13:30:00,81.89,81.91,81.69,81.7,24127.0,71.811,71.8285,71.6356,71.6444,24127.0
2021-12-01 13:40:00,81.7,81.71,81.51,81.57,22266.0,71.6444,71.6532,71.4778,71.5304,22266.0
2021-12-01 13:50:00,81.59,81.68,81.53,81.59,26146.0,71.5479,71.6269,71.4953,71.5479,26146.0
2021-12-01 14:00:00,81.58,81.67,81.55,81.57,29015.0,71.5392,71.6181,71.5129,71.5304,29015.0
2021-12-01 14:10:00,81.54,81.69,81.52,81.61,108334.0,71.5041,71.6356,71.4865,71.5655,108334.0
2021-12-01 14:20:00,81.63,81.89,81.6,81.74,46085.0,71.583,71.811,71.5567,71.6795,46085.0
2021-12-01 14:30:00,81.73,81.78,81.51,81.55,21812.0,71.6707,71.7145,71.4778,71.5129,21812.0
2021-12-01 14:40:00,81.55,81.56,81.44,81.47,18590.0,71.5129,71.5216,71.4164,71.4427,18590.0
2021-12-01 14:50:00,81.47,81.49,81.26,81.38,22499.0,71.4427,71.4602,71.2585,71.3638,22499.0
2021-12-01 15:00:00,81.39,81.48,81.19,81.19,31555.0,71.3725,71.4515,71.1972,71.1972,31555.0
2021-12-01 15:10:00,81.19,81.34,81.1,81.24,25946.0,71.1972,71.3287,71.1182,71.241,25946.0
2021-12-01 15:20:00,81.22,81.23,80.91,80.93,50428.0,71.2235,71.2322,70.9516,70.9692,50428.0
2021-12-01 15:30:00,80.92,81.03,80.74,80.99,62101.0,70.9604,71.0569,70.8026,71.0218,62101.0
2021-12-01 15:40:00,80.98,81.01,80.74,80.77,57645.0,71.013,71.0393,70.8026,70.8289,57645.0
2021-12-01 15:50:00,80.76,80.76,80.22,80.27,314832.0,70.8201,70.8201,70.3466,70.3904,314832.0
2021-12-02 09:30:00,80.99,81.17,80.59,80.88,73701.0,71.0218,71.1796,70.671,70.9253,73701.0
2021-12-02 09:40:00,80.87,80.92,80.49,80.65,60551.0,70.9166,70.9604,70.5833,70.7236,60551.0
2021-12-02 09:50:00,80.66,80.95,80.57,80.72,89086.0,70.7324,70.9867,70.6535,70.785,89086.0
2021-12-02 10:00:00,80.77,81.13,80.71,81.12,52551.0,70.8289,71.1446,70.7762,71.1358,52551.0
2021-12-02 10:10:00,81.13,81.19,80.97,81.1,63484.0,71.1446,71.1972,71.0042,71.1182,63484.0
2021-12-02 10:20:00,81.12,81.32,80.89,80.92,44700.0,71.1358,71.3112,70.9341,70.9604,44700.0
2021-12-02 10:30:00,80.89,81.2,80.8,80.81,60127.0,70.9341,71.2059,70.8552,70.8639,60127.0
2021-12-02 10:40:00,80.82,80.94,80.71,80.94,38321.0,70.8727,70.9779,70.7762,70.9779,38321.0
2021-12-02 10:50:00,80.94,81.1,80.81,81.1,23028.0,70.9779,71.1182,70.8639,71.1182,23028.0
2021-12-02 11:00:00,81.12,81.38,81.12,81.35,26378.0,71.1358,71.3638,71.1358,71.3375,26378.0
2021-12-02 11:10:00,81.36,81.4,80.98,81.21,41816.0,71.3462,71.3813,71.013,71.2147,41816.0
2021-12-02 11:20:00,81.21,81.27,81.09,81.1,77444.0,71.2147,71.2673,71.1095,71.1182,77444.0
2021-12-02 11:30:00,81.1,81.31,81.1,81.28,31618.0,71.1182,71.3024,71.1182,71.2761,31618.0
2021-12-02 11:40:00,81.28,81.34,81.11,81.22,56845.0,71.2761,71.3287,71.127,71.2235,56845.0
2021-12-02 11:50:00,81.25,81.42,81.22,81.3,98207.0,71.2498,71.3989,71.2235,71.2936,98207.0
2021-12-02 12:00:00,81.33,81.59,81.32,81.37,72466.0,71.3199,71.5479,71.3112,71.355,72466.0
2021-12-02 12:10:00,81.36,81.57,81.36,81.51,23908.0,71.3462,71.5304,71.3462,71.4778,23908.0
2021-12-02 12:20:00,81.53,81.53,81.41,81.45,33110.0,71.4953,71.4953,71.3901,71.4252,33110.0
2021-12-02 12:30:00,81.42,81.49,81.31,81.43,24930.0,71.3989,71.4602,71.3024,71.4076,24930.0
2021-12-02 12:40:00,81.44,81.66,81.36,81.66,26754.0,71.4164,71.6093,71.3462,71.6093,26754.0
2021-12-02 12:50:00,81.67,81.74,81.56,81.61,31316.0,71.6181,71.6795,71.5216,71.5655,31316.0
2021-12-02 13:00:00,81.62,81.68,81.47,81.66,27487.0,71.5742,71.6269,71.4427,71.6093,27487.0
2021-12-02 13:10:00,81.65,81.71,81.62,81.7,33011.0,71.6005,71.6532,71.5742,71.6444,33011.0
2021-12-02 13:20:00,81.71,81.76,81.61,81.72,80553.0,71.6532,71.697,71.5655,71.6619,80553.0
2021-12-02 13:30:00,81.71,81.86,81.63,81.86,22840.0,71.6532,71.7847,71.583,71.7847,22840.0
2021-12-02 13:40:00,81.85,81.92,81.74,81.79,18223.0,71.7759,71.8373,71.6795,71.7233,18223.0
2021-12-02 13:50:00,81.81,82.08,81.76,82.06,25205.0,71.7409,71.9776,71.697,71.9601,25205.0
2021-12-02 14:00:00,82.06,82.08,81.91,82.04,31250.0,71.9601,71.9776,71.8285,71.9425,31250.0
2021-12-02 14:10:00,82.04,82.1,81.98,82.03,64368.0,71.9425,71.9952,71.8899,71.9338,64368.0
2021-12-02 14:20:00,82.03,82.2,82.03,82.14,23349.0,71.9338,72.0829,71.9338,72.0302,23349.0
2021-12-02 14:30:00,82.12,82.13,82.02,82.06,22176.0,72.0127,72.0215,71.925,71.9601,22176.0
2021-12-02 14:40:00,82.06,82.09,81.88,81.89,42811.0,71.9601,71.9864,71.8022,71.811,42811.0
2021-12-02 14:50:00,81.9,81.93,81.84,81.87,35352.0,71.8198,71.8461,71.7672,71.7935,35352.0
2021-12-02 15:00:00,81.84,81.91,81.71,81.81,37556.0,71.7672,71.8285,71.6532,71.7409,37556.0
2021-12-02 15:10:00,81.81,81.87,81.66,81.71,40565.0,71.7409,71.7935,71.6093,71.6532,40565.0
2021-12-02 15:20:00,81.71,81.72,81.52,81.72,53055.0,71.6532,71.6619,71.4865,71.6619,53055.0
2021-12-02 15:30:00,81.72,81.79,81.59,81.64,52903.0,71.6619,71.7233,71.5479,71.5918,52903.0
2021-12-02 15:40:00,81.63,81.74,81.57,81.66,112529.0,71.583,71.6795,71.5304,71.6093,112529.0
2021-12-02 15:50:00,81.65,81.69,81.18,81.32,268141.0,71.6005,71.6356,71.1884,71.3112,268141.0
2021-12-03 09:30:00,81.99,81.99,81.62,81.73,36919.0,71.8987,71.8987,71.5742,71.6707,36919.0
2021-12-03 09:40:00,81.72,81.91,81.48,81.58,20363.0,71.6619,71.8285,71.4515,71.5392,20363.0
2021-12-03 09:50:00,81.58,81.65,81.37,81.37,20082.0,71.5392,71.6005,71.355,71.355,20082.0
2021-12-03 10:00:00,81.38,81.67,81.34,81.39,40324.0,71.3638,71.6181,71.3287,71.3725,40324.0
2021-12-03 10:10:00,81.36,81.4,81.05,81.07,20089.0,71.3462,71.3813,71.0744,71.0919,20089.0
2021-12-03 10:20:00,81.08,81.7,81.03,81.69,28134.0,71.1007,71.6444,71.0569,71.6356,28134.0
2021-12-03 10:30:00,81.66,81.66,81.39,81.57,41531.0,71.6093,71.6093,71.3725,71.5304,41531.0
2021-12-03 10:40:00,81.58,81.65,81.41,81.51,27056.0,71.5392,71.6005,71.3901,71.4778,27056.0
2021-12-03 10:50:00,81.5,81.58,81.41,81.44,21867.0,71.469,71.5392,71.3901,71.4164,21867.0
2021-12-03 11:00:00,81.42,81.53,81.38,81.51,22160.0,71.3989,71.4953,71.3638,71.4778,22160.0
2021-12-03 11:10:00,81.52,81.63,81.45,81.57,75089.0,71.4865,71.583,71.4252,71.5304,75089.0
2021-12-03 11:20:00,81.57,81.92,81.54,81.86,37632.0,71.5304,71.8373,71.5041,71.7847,37632.0
2021-12-03 11:30:00,81.86,82.16,81.85,82.13,23149.0,71.7847,72.0478,71.7759,72.0215,23149.0
2021-12-03 11:40:00,82.14,82.32,82.02,82.21,21969.0,72.0302,72.1881,71.925,72.0916,21969.0
2021-12-03 11:50:00,82.18,82.2,82.0,82.01,21247.0,72.0653,72.0829,71.9075,71.9162,21247.0
2021-12-03 12:00:00,82.04,82.05,81.86,82.04,42536.0,71.9425,71.9513,71.7847,71.9425,42536.0
2021-12-03 12:10:00,82.04,82.16,82.0,82.14,27996.0,71.9425,72.0478,71.9075,72.0302,27996.0
2021-12-03 12:20:00,82.14,82.18,82.11,82.18,19646.0,72.0302,72.0653,72.0039,72.0653,19646.0
2021-12-03 12:30:00,82.17,82.26,82.03,82.18,19067.0,72.0565,72.1355,71.9338,72.0653,19067.0
2021-12-03 12:40:00,82.18,82.21,81.99,82.01,14686.0,72.0653,72.0916,71.8987,71.9162,14686.0
2021-12-03 12:50:00,82.01,82.13,82.0,82.11,30263.0,71.9162,72.0215,71.9075,72.0039,30263.0
2021-12-03 13:00:00,82.1,82.28,82.09,82.18,25815.0,71.9952,72.153,71.9864,72.0653,25815.0
2021-12-03 13:10:00,82.18,82.2,82.09,82.13,18662.0,72.0653,72.0829,71.9864,72.0215,18662.0
2021-12-03 13:20:00,82.14,82.24,82.13,82.18,37044.0,72.0302,72.1179,72.0215,72.0653,37044.0
2021-12-03 13:30:00,82.17,82.4,82.17,82.4,54923.0,72.0565,72.2582,72.0565,72.2582,54923.0
2021-12-03 13:40:00,82.42,82.55,82.37,82.39,27118.0,72.2758,72.3898,72.2319,72.2495,27118.0
2021-12-03 13:50:00,82.39,82.57,82.39,82.44,35509.0,72.2495,72.4073,72.2495,72.2933,35509.0
2021-12-03 14:00:00,82.44,82.44,82.25,82.3,20843.0,72.2933,72.2933,72.1267,72.1705,20843.0
2021-12-03 14:10:00,82.33,82.39,82.22,82.23,13326.0,72.1969,72.2495,72.1004,72.1092,13326.0
2021-12-03 14:20:00,82.23,82.28,82.07,82.09,15171.0,72.1092,72.153,71.9689,71.9864,15171.0
2021-12-03 14:30:00,82.1,82.13,81.95,81.95,17722.0,71.9952,72.0215,71.8636,71.8636,17722.0
2021-12-03 14:40:00,81.96,82.08,81.96,81.98,15685.0,71.8724,71.9776,71.8724,71.8899,15685.0
2021-12-03 14:50:00,81.98,82.01,81.86,81.9,26366.0,71.8899,71.9162,71.7847,71.8198,26366.0
2021-12-03 15:00:00,81.91,82.04,81.8,81.87,55626.0,71.8285,71.9425,71.7321,71.7935,55626.0
2021-12-03 15:10:00,81.88,82.2,81.87,82.05,69085.0,71.8022,72.0829,71.7935,71.9513,69085.0
2021-12-03 15:20:00,82.06,82.26,82.06,82.17,33138.0,71.9601,72.1355,71.9601,72.0565,33138.0
2021-12-03 15:30:00,82.15,82.24,82.04,82.06,82134.0,72.039,72.1179,71.9425,71.9601,82134.0
2021-12-03 15:40:00,82.16,82.21,82.04,82.15,41222.0,72.0478,72.0916,71.9425,72.039,41222.0
2021-12-03 15:50:00,82.16,82.36,82.05,82.35,205930.0,72.0478,72.2232,71.9513,72.2144,205930.0
2021-12-06 09:30:00,83.13,83.69,82.84,83.67,96201.0,72.8984,73.3895,72.6441,73.3719,96201.0
2021-12-06 09:40:00,83.62,83.81,83.37,83.68,100111.0,73.3281,73.4947,73.1089,73.3807,100111.0
2021-12-06 09:50:00,83.68,83.95,83.68,83.81,66775.0,73.3807,73.6175,73.3807,73.4947,66775.0
2021-12-06 10:00:00,83.81,83.95,83.68,83.71,62762.0,73.4947,73.6175,73.3807,73.407,62762.0
2021-12-06 10:10:00,83.7,83.95,83.62,83.95,41662.0,73.3982,73.6175,73.3281,73.6175,41662.0
2021-12-06 10:20:00,83.95,84.03,83.8,83.97,37445.0,73.6175,73.6876,73.4859,73.635,37445.0
2021-12-06 10:30:00,83.99,84.15,83.91,84.04,24405.0,73.6525,73.7928,73.5824,73.6964,24405.0
2021-12-06 10:40:00,84.07,84.27,83.97,84.27,29082.0,73.7227,73.8981,73.635,73.8981,29082.0
2021-12-06 10:50:00,84.27,84.48,84.19,84.33,61736.0,73.8981,74.0822,73.8279,73.9507,61736.0
2021-12-06 11:00:00,84.35,84.39,84.17,84.21,33396.0,73.9682,74.0033,73.8104,73.8455,33396.0
2021-12-06 11:10:00,84.23,84.47,84.16,84.44,55993.0,73.863,74.0735,73.8016,74.0472,55993.0
2021-12-06 11:20:00,84.46,84.67,84.43,84.61,35810.0,74.0647,74.2488,74.0384,74.1962,35810.0
2021-12-06 11:30:00,84.63,84.64,84.43,84.44,33767.0,74.2138,74.2225,74.0384,74.0472,33767.0
2021-12-06 11:40:00,84.45,84.53,84.42,84.48,39561.0,74.0559,74.1261,74.0296,74.0822,39561.0
2021-12-06 11:50:00,84.48,84.6,84.38,84.46,30538.0,74.0822,74.1875,73.9945,74.0647,30538.0
2021-12-06 12:00:00,84.46,84.57,84.41,84.47,50181.0,74.0647,74.1612,74.0208,74.0735,50181.0
2021-12-06 12:10:00,84.47,84.55,84.35,84.4,34457.0,74.0735,74.1436,73.9682,74.0121,34457.0
2021-12-06 12:20:00,84.39,84.58,84.38,84.5,18167.0,74.0033,74.1699,73.9945,74.0998,18167.0
2021-12-06 12:30:00,84.49,84.62,84.44,84.51,38350.0,74.091,74.205,74.0472,74.1085,38350.0
2021-12-06 12:40:00,84.5,84.57,84.4,84.51,19880.0,74.0998,74.1612,74.0121,74.1085,19880.0
2021-12-06 12:50:00,84.51,84.6,84.49,84.49,48727.0,74.1085,74.1875,74.091,74.091,48727.0
2021-12-06 13:00:00,84.5,84.52,84.24,84.27,20034.0,74.0998,74.1173,73.8718,73.8981,20034.0
2021-12-06 13:10:00,84.27,84.4,84.2,84.4,29380.0,73.8981,74.0121,73.8367,74.0121,29380.0
2021-12-06 13:20:00,84.4,84.41,84.23,84.23,16005.0,74.0121,74.0208,73.863,73.863,16005.0
2021-12-06 13:30:00,84.23,84.24,84.02,84.05,37842.0,73.863,73.8718,73.6789,73.7052,37842.0
2021-12-06 13:40:00,84.04,84.28,84.04,84.12,22286.0,73.6964,73.9068,73.6964,73.7665,22286.0
2021-12-06 13:50:00,84.11,84.12,83.96,84.02,25642.0,73.7578,73.7665,73.6262,73.6789,25642.0
2021-12-06 14:00:00,84.02,84.06,83.93,83.94,20079.0,73.6789,73.7139,73.5999,73.6087,20079.0
2021-12-06 14:10:00,83.95,84.01,83.91,83.97,22111.0,73.6175,73.6701,73.5824,73.635,22111.0
2021-12-06 14:20:00,83.98,84.04,83.8,83.82,27208.0,73.6438,73.6964,73.4859,73.5035,27208.0
2021-12-06 14:30:00,83.83,83.94,83.8,83.92,41964.0,73.5122,73.6087,73.4859,73.5912,41964.0
2021-12-06 14:40:00,83.91,83.92,83.8,83.81,29952.0,73.5824,73.5912,73.4859,73.4947,29952.0
2021-12-06 14:50:00,83.81,83.82,83.7,83.82,41629.0,73.4947,73.5035,73.3982,73.5035,41629.0
2021-12-06 15:00:00,83.82,83.88,83.74,83.76,27245.0,73.5035,73.5561,73.4333,73.4509,27245.0
2021-12-06 15:10:00,83.75,83.77,83.59,83.61,43536.0,73.4421,73.4596,73.3018,73.3193,43536.0
2021-12-06 15:20:00,83.61,83.71,83.54,83.59,43168.0,73.3193,73.407,73.2579,73.3018,43168.0
2021-12-06 15:30:00,83.59,83.71,83.5,83.6,46882.0,73.3018,73.407,73.2229,73.3105,46882.0
2021-12-06 15:40:00,83.59,83.71,83.55,83.62,78096.0,73.3018,73.407,73.2667,73.3281,78096.0
2021-12-06 15:50:00,83.61,83.74,83.39,83.48,283945.0,73.3193,73.4333,73.1264,73.2053,283945.0
2021-12-07 09:30:00,83.38,83.41,82.67,82.97,146293.0,73.1176,73.1439,72.495,72.7581,146293.0
2021-12-07 09:40:00,82.95,83.25,82.86,83.19,74381.0,72.7405,73.0036,72.6616,72.951,74381.0
2021-12-07 09:50:00,83.21,83.34,83.02,83.25,145396.0,72.9685,73.0825,72.8019,73.0036,145396.0
2021-12-07 10:00:00,83.23,83.5,83.17,83.35,49172.0,72.9861,73.2229,72.9335,73.0913,49172.0
2021-12-07 10:10:00,83.36,83.63,83.34,83.58,34254.0,73.1001,73.3369,73.0825,73.293,34254.0
2021-12-07 10:20:00,83.57,83.74,83.55,83.64,34483.0,73.2842,73.4333,73.2667,73.3456,34483.0
2021-12-07 10:30:00,83.66,83.73,83.36,83.36,28242.0,73.3632,73.4245,73.1001,73.1001,28242.0
2021-12-07 10:40:00,83.38,83.43,83.24,83.29,37037.0,73.1176,73.1615,72.9949,73.0387,37037.0
2021-12-07 10:50:00,83.31,83.48,83.3,83.37,52090.0,73.0562,73.2053,73.0475,73.1089,52090.0
2021-12-07 11:00:00,83.38,83.46,83.29,83.45,52129.0,73.1176,73.1878,73.0387,73.179,52129.0
2021-12-07 11:10:00,83.43,83.73,83.35,83.69,124795.0,73.1615,73.4245,73.0913,73.3895,124795.0
2021-12-07 11:20:00,83.73,83.92,83.7,83.7,39008.0,73.4245,73.5912,73.3982,73.3982,39008.0
2021-12-07 11:30:00,83.7,83.84,83.62,83.73,98713.0,73.3982,73.521,73.3281,73.4245,98713.0
2021-12-07 11:40:00,83.75,83.81,83.58,83.7,23351.0,73.4421,73.4947,73.293,73.3982,23351.0
2021-12-07 11:50:00,83.7,83.79,83.6,83.61,46668.0,73.3982,73.4772,73.3105,73.3193,46668.0
2021-12-07 12:00:00,83.61,83.68,83.55,83.59,33186.0,73.3193,73.3807,73.2667,73.3018,33186.0
2021-12-07 12:10:00,83.57,83.64,83.51,83.52,22877.0,73.2842,73.3456,73.2316,73.2404,22877.0
2021-12-07 12:20:00,83.53,83.62,83.5,83.6,21238.0,73.2492,73.3281,73.2229,73.3105,21238.0
2021-12-07 12:30:00,83.61,83.67,83.45,83.46,26105.0,73.3193,73.3719,73.179,73.1878,26105.0
2021-12-07 12:40:00,83.46,83.52,83.39,83.45,17437.0,73.1878,73.2404,73.1264,73.179,17437.0
2021-12-07 12:50:00,83.44,83.44,83.27,83.33,25678.0,73.1702,73.1702,73.0212,73.0738,25678.0
2021-12-07 13:00:00,83.39,83.58,83.39,83.55,27577.0,73.1264,73.293,73.1264,73.2667,27577.0
2021-12-07 13:10:00,83.59,83.64,83.51,83.61,15320.0,73.3018,73.3456,73.2316,73.3193,15320.0
2021-12-07 13:20:00,83.59,83.69,83.56,83.69,18292.0,73.3018,73.3895,73.2755,73.3895,18292.0
2021-12-07 13:30:00,83.68,83.82,83.65,83.81,29888.0,73.3807,73.5035,73.3544,73.4947,29888.0
2021-12-07 13:40:00,83.8,83.85,83.74,83.74,16073.0,73.4859,73.5298,73.4333,73.4333,16073.0
2021-12-07 13:50:00,83.76,83.84,83.72,83.74,21573.0,73.4509,73.521,73.4158,73.4333,21573.0
2021-12-07 14:00:00,83.75,83.81,83.7,83.81,16313.0,73.4421,73.4947,73.3982,73.4947,16313.0
2021-12-07 14:10:00,83.81,83.89,83.77,83.88,19407.0,73.4947,73.5649,73.4596,73.5561,19407.0
2021-12-07 14:20:00,83.88,83.98,83.87,83.88,19648.0,73.5561,73.6438,73.5473,73.5561,19648.0
2021-12-07 14:30:00,83.87,83.96,83.85,83.89,33331.0,73.5473,73.6262,73.5298,73.5649,33331.0
2021-12-07 14:40:00,83.9,83.92,83.77,83.8,33275.0,73.5736,73.5912,73.4596,73.4859,33275.0
2021-12-07 14:50:00,83.79,83.89,83.75,83.88,36226.0,73.4772,73.5649,73.4421,73.5561,36226.0
2021-12-07 15:00:00,83.88,84.02,83.87,83.97,26445.0,73.5561,73.6789,73.5473,73.635,26445.0
2021-12-07 15:10:00,83.97,84.0,83.85,83.94,29841.0,73.635,73.6613,73.5298,73.6087,29841.0
2021-12-07 15:20:00,83.93,84.0,83.89,83.97,34671.0,73.5999,73.6613,73.5649,73.635,34671.0
2021-12-07 15:30:00,83.97,83.99,83.75,83.79,40152.0,73.635,73.6525,73.4421,73.4772,40152.0
2021-12-07 15:40:00,83.8,83.93,83.79,83.87,44333.0,73.4859,73.5999,73.4772,73.5473,44333.0
2021-12-07 15:50:00,83.86,83.94,83.69,83.91,223714.0,73.5385,73.6087,73.3895,73.5824,223714.0
2021-12-08 09:30:00,84.15,84.35,83.79,84.22,73465.0,73.7928,73.9682,73.4772,73.8542,73465.0
2021-12-08 09:40:00,84.2,84.36,84.09,84.28,37690.0,73.8367,73.977,73.7402,73.9068,37690.0
2021-12-08 09:50:00,84.27,84.39,84.21,84.29,42650.0,73.8981,74.0033,73.8455,73.9156,42650.0
2021-12-08 10:00:00,84.3,84.58,84.3,84.37,27193.0,73.9244,74.1699,73.9244,73.9858,27193.0
2021-12-08 10:10:00,84.36,84.39,84.14,84.15,22379.0,73.977,74.0033,73.7841,73.7928,22379.0
2021-12-08 10:20:00,84.15,84.16,83.92,83.92,15410.0,73.7928,73.8016,73.5912,73.5912,15410.0
2021-12-08 10:30:00,83.96,84.02,83.72,83.79,18574.0,73.6262,73.6789,73.4158,73.4772,18574.0
2021-12-08 10:40:00,83.8,83.9,83.76,83.77,18882.0,73.4859,73.5736,73.4509,73.4596,18882.0
2021-12-08 10:50:00,83.76,83.84,83.5,83.65,25295.0,73.4509,73.521,73.2229,73.3544,25295.0
2021-12-08 11:00:00,83.62,83.81,83.62,83.79,14406.0,73.3281,73.4947,73.3281,73.4772,14406.0
2021-12-08 11:10:00,83.78,83.78,83.53,83.54,19008.0,73.4684,73.4684,73.2492,73.2579,19008.0
2021-12-08 11:20:00,83.56,83.6,83.49,83.57,18509.0,73.2755,73.3105,73.2141,73.2842,18509.0
2021-12-08 11:30:00,83.58,83.59,83.46,83.56,12300.0,73.293,73.3018,73.1878,73.2755,12300.0
2021-12-08 11:40:00,83.55,83.72,83.51,83.66,10047.0,73.2667,73.4158,73.2316,73.3632,10047.0
2021-12-08 11:50:00,83.65,83.75,83.57,83.69,22399.0,73.3544,73.4421,73.2842,73.3895,22399.0
2021-12-08 12:00:00,83.68,83.78,83.65,83.78,13101.0,73.3807,73.4684,73.3544,73.4684,13101.0
2021-12-08 12:10:00,83.82,83.87,83.78,83.82,11243.0,73.5035,73.5473,73.4684,73.5035,11243.0
2021-12-08 12:20:00,83.82,83.86,83.79,83.85,11529.0,73.5035,73.5385,73.4772,73.5298,11529.0
2021-12-08 12:30:00,83.86,83.96,83.86,83.93,16544.0,73.5385,73.6262,73.5385,73.5999,16544.0
2021-12-08 12:40:00,83.93,84.02,83.9,84.02,17519.0,73.5999,73.6789,73.5736,73.6789,17519.0
2021-12-08 12:50:00,84.02,84.12,84.01,84.1,13514.0,73.6789,73.7665,73.6701,73.749,13514.0
2021-12-08 13:00:00,84.1,84.17,84.08,84.16,12586.0,73.749,73.8104,73.7315,73.8016,12586.0
2021-12-08 13:10:00,84.16,84.27,84.15,84.16,15240.0,73.8016,73.8981,73.7928,73.8016,15240.0
2021-12-08 13:20:00,84.16,84.32,84.16,84.24,30478.0,73.8016,73.9419,73.8016,73.8718,30478.0
2021-12-08 13:30:00,84.24,84.25,84.12,84.13,25477.0,73.8718,73.8805,73.7665,73.7753,25477.0
2021-12-08 13:40:00,84.12,84.21,84.1,84.15,16561.0,73.7665,73.8455,73.749,73.7928,16561.0
2021-12-08 13:50:00,84.16,84.32,84.16,84.27,20574.0,73.8016,73.9419,73.8016,73.8981,20574.0
2021-12-08 14:00:00,84.27,84.33,84.23,84.28,13989.0,73.8981,73.9507,73.863,73.9068,13989.0
2021-12-08 14:10:00,84.29,84.35,84.25,84.26,19066.0,73.9156,73.9682,73.8805,73.8893,19066.0
2021-12-08 14:20:00,84.25,84.31,84.21,84.22,16321.0,73.8805,73.9332,73.8455,73.8542,16321.0
2021-12-08 14:30:00,84.23,84.24,84.14,84.22,11727.0,73.863,73.8718,73.7841,73.8542,11727.0
2021-12-08 14:40:00,84.22,84.22,84.08,84.12,14613.0,73.8542,73.8542,73.7315,73.7665,14613.0
2021-12-08 14:50:00,84.12,84.18,84.11,84.15,19385.0,73.7665,73.8192,73.7578,73.7928,19385.0
2021-12-08 15:00:00,84.14,84.31,84.1,84.27,19861.0,73.7841,73.9332,73.749,73.8981,19861.0
2021-12-08 15:10:00,84.28,84.31,84.25,84.3,28225.0,73.9068,73.9332,73.8805,73.9244,28225.0
2021-12-08 15:20:00,84.3,84.39,84.28,84.32,18238.0,73.9244,74.0033,73.9068,73.9419,18238.0
2021-12-08 15:30:00,84.32,84.38,84.1,84.17,38827.0,73.9419,73.9945,73.749,73.8104,38827.0
2021-12-08 15:40:00,84.18,84.27,84.1,84.25,39542.0,73.8192,73.8981,73.749,73.8805,39542.0
2021-12-08 15:50:00,84.26,84.26,84.01,84.01,165388.0,73.8893,73.8893,73.6701,73.6701,165388.0
2021-12-09 09:30:00,84.02,84.07,83.16,83.48,51478.0,73.6789,73.7227,72.9247,73.2053,51478.0
2021-12-09 09:40:00,83.44,83.55,83.26,83.37,19109.0,73.1702,73.2667,73.0124,73.1089,19109.0
2021-12-09 09:50:00,83.34,83.74,83.34,83.55,18996.0,73.0825,73.4333,73.0825,73.2667,18996.0
2021-12-09 10:00:00,83.53,83.54,83.26,83.26,32955.0,73.2492,73.2579,73.0124,73.0124,32955.0
2021-12-09 10:10:00,83.28,83.61,83.27,83.46,26322.0,73.0299,73.3193,73.0212,73.1878,26322.0
2021-12-09 10:20:00,83.48,83.72,83.43,83.68,35737.0,73.2053,73.4158,73.1615,73.3807,35737.0
2021-12-09 10:30:00,83.69,84.01,83.68,83.97,28396.0,73.3895,73.6701,73.3807,73.635,28396.0
2021-12-09 10:40:00,83.95,84.12,83.92,83.97,21945.0,73.6175,73.7665,73.5912,73.635,21945.0
2021-12-09 10:50:00,83.99,84.0,83.86,83.89,25416.0,73.6525,73.6613,73.5385,73.5649,25416.0
2021-12-09 11:00:00,83.92,83.94,83.74,83.74,48457.0,73.5912,73.6087,73.4333,73.4333,48457.0
2021-12-09 11:10:00,83.75,83.85,83.7,83.76,16121.0,73.4421,73.5298,73.3982,73.4509,16121.0
2021-12-09 11:20:00,83.76,83.76,83.57,83.68,15198.0,73.4509,73.4509,73.2842,73.3807,15198.0
2021-12-09 11:30:00,83.69,83.7,83.57,83.57,11651.0,73.3895,73.3982,73.2842,73.2842,11651.0
2021-12-09 11:40:00,83.56,83.62,83.44,83.54,14818.0,73.2755,73.3281,73.1702,73.2579,14818.0
2021-12-09 11:50:00,83.54,83.66,83.5,83.51,15930.0,73.2579,73.3632,73.2229,73.2316,15930.0
2021-12-09 12:00:00,83.48,83.56,83.39,83.44,35666.0,73.2053,73.2755,73.1264,73.1702,35666.0
2021-12-09 12:10:00,83.46,83.54,83.41,83.49,14409.0,73.1878,73.2579,73.1439,73.2141,14409.0
2021-12-09 12:20:00,83.5,83.51,83.43,83.48,16529.0,73.2229,73.2316,73.1615,73.2053,16529.0
2021-12-09 12:30:00,83.46,83.62,83.45,83.46,58275.0,73.1878,73.3281,73.179,73.1878,58275.0
2021-12-09 12:40:00,83.47,83.72,83.45,83.68,28949.0,73.1965,73.4158,73.179,73.3807,28949.0
2021-12-09 12:50:00,83.69,83.76,83.63,83.75,10169.0,73.3895,73.4509,73.3369,73.4421,10169.0
2021-12-09 13:00:00,83.75,83.75,83.64,83.72,14855.0,73.4421,73.4421,73.3456,73.4158,14855.0
2021-12-09 13:10:00,83.7,83.72,83.59,83.59,14023.0,73.3982,73.4158,73.3018,73.3018,14023.0
2021-12-09 13:20:00,83.59,83.73,83.59,83.73,61569.0,73.3018,73.4245,73.3018,73.4245,61569.0
2021-12-09 13:30:00,83.72,83.84,83.72,83.76,25947.0,73.4158,73.521,73.4158,73.4509,25947.0
2021-12-09 13:40:00,83.76,83.95,83.76,83.94,86747.0,73.4509,73.6175,73.4509,73.6087,86747.0
2021-12-09 13:50:00,83.95,83.99,83.84,83.86,18042.0,73.6175,73.6525,73.521,73.5385,18042.0
2021-12-09 14:00:00,83.85,83.93,83.76,83.89,18025.0,73.5298,73.5999,73.4509,73.5649,18025.0
2021-12-09 14:10:00,83.91,84.02,83.87,83.94,15718.0,73.5824,73.6789,73.5473,73.6087,15718.0
2021-12-09 14:20:00,83.95,83.99,83.88,83.91,17563.0,73.6175,73.6525,73.5561,73.5824,17563.0
2021-12-09 14:30:00,83.89,83.91,83.73,83.74,12988.0,73.5649,73.5824,73.4245,73.4333,12988.0
2021-12-09 14:40:00,83.75,83.78,83.64,83.69,17017.0,73.4421,73.4684,73.3456,73.3895,17017.0
2021-12-09 14:50:00,83.7,83.79,83.69,83.79,25137.0,73.3982,73.4772,73.3895,73.4772,25137.0
2021-12-09 15:00:00,83.8,83.99,83.72,83.97,14665.0,73.4859,73.6525,73.4158,73.635,14665.0
2021-12-09 15:10:00,83.97,84.01,83.75,83.76,11970.0,73.635,73.6701,73.4421,73.4509,11970.0
2021-12-09 15:20:00,83.77,83.92,83.73,83.79,18356.0,73.4596,73.5912,73.4245,73.4772,18356.0
2021-12-09 15:30:00,83.8,83.82,83.64,83.75,21949.0,73.4859,73.5035,73.3456,73.4421,21949.0
2021-12-09 15:40:00,83.74,83.83,83.64,83.83,40876.0,73.4333,73.5122,73.3456,73.5122,40876.0
2021-12-09 15:50:00,83.82,83.82,83.49,83.52,193293.0,73.5035,73.5035,73.2141,73.2404,193293.0
2021-12-10 09:30:00,84.11,84.11,83.62,83.67,86736.0,73.7578,73.7578,73.3281,73.3719,86736.0
2021-12-10 09:40:00,83.67,84.08,83.59,83.91,24759.0,73.3719,73.7315,73.3018,73.5824,24759.0
2021-12-10 09:50:00,83.93,84.2,83.92,84.17,26213.0,73.5999,73.8367,73.5912,73.8104,26213.0
2021-12-10 10:00:00,84.12,84.17,83.93,84.03,19191.0,73.7665,73.8104,73.5999,73.6876,19191.0
2021-12-10 10:10:00,84.02,84.07,83.86,84.0,32447.0,73.6789,73.7227,73.5385,73.6613,32447.0
2021-12-10 10:20:00,83.97,84.22,83.85,84.16,23916.0,73.635,73.8542,73.5298,73.8016,23916.0
2021-12-10 10:30:00,84.16,84.21,83.92,84.02,22077.0,73.8016,73.8455,73.5912,73.6789,22077.0
2021-12-10 10:40:00,84.02,84.18,83.88,84.12,20983.0,73.6789,73.8192,73.5561,73.7665,20983.0
2021-12-10 10:50:00,84.09,84.11,83.99,84.04,19054.0,73.7402,73.7578,73.6525,73.6964,19054.0
2021-12-10 11:00:00,84.06,84.11,83.95,83.99,16248.0,73.7139,73.7578,73.6175,73.6525,16248.0
2021-12-10 11:10:00,83.98,84.06,83.87,84.02,18683.0,73.6438,73.7139,73.5473,73.6789,18683.0
2021-12-10 11:20:00,84.03,84.18,84.02,84.08,17060.0,73.6876,73.8192,73.6789,73.7315,17060.0
2021-12-10 11:30:00,84.07,84.18,84.04,84.12,15801.0,73.7227,73.8192,73.6964,73.7665,15801.0
2021-12-10 11:40:00,84.12,84.15,83.95,83.98,11881.0,73.7665,73.7928,73.6175,73.6438,11881.0
2021-12-10 11:50:00,83.98,84.01,83.92,83.96,13441.0,73.6438,73.6701,73.5912,73.6262,13441.0
2021-12-10 12:00:00,83.98,84.17,83.97,84.1,13981.0,73.6438,73.8104,73.635,73.749,13981.0
2021-12-10 12:10:00,84.09,84.18,84.02,84.17,12304.0,73.7402,73.8192,73.6789,73.8104,12304.0
2021-12-10 12:20:00,84.17,84.17,84.05,84.11,11403.0,73.8104,73.8104,73.7052,73.7578,11403.0
2021-12-10 12:30:00,84.1,84.11,84.02,84.09,17985.0,73.749,73.7578,73.6789,73.7402,17985.0
2021-12-10 12:40:00,84.09,84.13,84.02,84.12,14312.0,73.7402,73.7753,73.6789,73.7665,14312.0
2021-12-10 12:50:00,84.1,84.15,84.06,84.11,20556.0,73.749,73.7928,73.7139,73.7578,20556.0
2021-12-10 13:00:00,84.13,84.23,84.11,84.15,19372.0,73.7753,73.863,73.7578,73.7928,19372.0
2021-12-10 13:10:00,84.16,84.24,84.16,84.23,15679.0,73.8016,73.8718,73.8016,73.863,15679.0
2021-12-10 13:20:00,84.22,84.25,84.12,84.16,11783.0,73.8542,73.8805,73.7665,73.8016,11783.0
2021-12-10 13:30:00,84.17,84.21,84.09,84.16,21807.0,73.8104,73.8455,73.7402,73.8016,21807.0
2021-12-10 13:40:00,84.16,84.22,84.15,84.22,104012.0,73.8016,73.8542,73.7928,73.8542,104012.0
2021-12-10 13:50:00,84.21,84.22,84.18,84.19,22375.0,73.8455,73.8542,73.8192,73.8279,22375.0
2021-12-10 14:00:00,84.2,84.23,84.13,84.19,17208.0,73.8367,73.863,73.7753,73.8279,17208.0
2021-12-10 14:10:00,84.2,84.22,84.11,84.12,21026.0,73.8367,73.8542,73.7578,73.7665,21026.0
2021-12-10 14:20:00,84.14,84.22,84.12,84.2,21883.0,73.7841,73.8542,73.7665,73.8367,21883.0
2021-12-10 14:30:00,84.21,84.22,84.08,84.12,43485.0,73.8455,73.8542,73.7315,73.7665,43485.0
2021-12-10 14:40:00,84.12,84.13,84.01,84.01,11056.0,73.7665,73.7753,73.6701,73.6701,11056.0
2021-12-10 14:50:00,84.0,84.0,83.8,83.85,18103.0,73.6613,73.6613,73.4859,73.5298,18103.0
2021-12-10 15:00:00,83.85,83.87,83.72,83.78,26031.0,73.5298,73.5473,73.4158,73.4684,26031.0
2021-12-10 15:10:00,83.75,83.8,83.7,83.8,20488.0,73.4421,73.4859,73.3982,73.4859,20488.0
2021-12-10 15:20:00,83.81,83.81,83.68,83.73,17256.0,73.4947,73.4947,73.3807,73.4245,17256.0
2021-12-10 15:30:00,83.74,83.86,83.67,83.81,22325.0,73.4333,73.5385,73.3719,73.4947,22325.0
2021-12-10 15:40:00,83.81,83.98,83.76,83.96,33183.0,73.4947,73.6438,73.4509,73.6262,33183.0
2021-12-10 15:50:00,83.97,84.09,83.92,83.99,158624.0,73.635,73.7402,73.5912,73.6525,158624.0
2021-12-13 09:30:00,83.92,84.39,83.9,84.2,61632.0,73.5912,74.0033,73.5736,73.8367,61632.0
2021-12-13 09:40:00,84.17,84.28,83.99,84.06,23569.0,73.8104,73.9068,73.6525,73.7139,23569.0
2021-12-13 09:50:00,84.03,84.45,84.03,84.31,29351.0,73.6876,74.0559,73.6876,73.9332,29351.0
2021-12-13 10:00:00,84.33,84.52,84.23,84.31,21988.0,73.9507,74.1173,73.863,73.9332,21988.0
2021-12-13 10:10:00,84.3,84.63,84.3,84.5,51508.0,73.9244,74.2138,73.9244,74.0998,51508.0
2021-12-13 10:20:00,84.51,84.51,84.34,84.42,24518.0,74.1085,74.1085,73.9595,74.0296,24518.0
2021-12-13 10:30:00,84.42,84.51,84.34,84.38,22447.0,74.0296,74.1085,73.9595,73.9945,22447.0
2021-12-13 10:40:00,84.38,84.49,84.32,84.32,24378.0,73.9945,74.091,73.9419,73.9419,24378.0
2021-12-13 10:50:00,84.33,84.4,84.21,84.33,18857.0,73.9507,74.0121,73.8455,73.9507,18857.0
2021-12-13 11:00:00,84.34,84.49,84.31,84.45,25963.0,73.9595,74.091,73.9332,74.0559,25963.0
2021-12-13 11:10:00,84.47,84.62,84.46,84.59,17984.0,74.0735,74.205,74.0647,74.1787,17984.0
2021-12-13 11:20:00,84.6,84.84,84.6,84.81,18298.0,74.1875,74.3979,74.1875,74.3716,18298.0
2021-12-13 11:30:00,84.8,85.03,84.79,85.01,30036.0,74.3628,74.5645,74.3541,74.547,30036.0
2021-12-13 11:40:00,85.01,85.18,84.99,85.14,25310.0,74.547,74.6961,74.5295,74.661,25310.0
2021-12-13 11:50:00,85.15,85.24,85.03,85.22,23892.0,74.6698,74.7487,74.5645,74.7312,23892.0
2021-12-13 12:00:00,85.21,85.24,85.15,85.19,18812.0,74.7224,74.7487,74.6698,74.7048,18812.0
2021-12-13 12:10:00,85.18,85.18,85.04,85.05,15229.0,74.6961,74.6961,74.5733,74.5821,15229.0
2021-12-13 12:20:00,85.05,85.12,84.97,84.99,17433.0,74.5821,74.6435,74.5119,74.5295,17433.0
2021-12-13 12:30:00,84.95,84.97,84.83,84.92,50863.0,74.4944,74.5119,74.3892,74.4681,50863.0
2021-12-13 12:40:00,84.9,84.92,84.79,84.84,12155.0,74.4505,74.4681,74.3541,74.3979,12155.0
2021-12-13 12:50:00,84.87,85.0,84.87,85.0,8529.0,74.4242,74.5382,74.4242,74.5382,8529.0
2021-12-13 13:00:00,84.99,85.04,84.97,85.0,12219.0,74.5295,74.5733,74.5119,74.5382,12219.0
2021-12-13 13:10:00,84.98,85.0,84.94,84.96,15356.0,74.5207,74.5382,74.4856,74.5032,15356.0
2021-12-13 13:20:00,84.96,85.0,84.9,84.99,16667.0,74.5032,74.5382,74.4505,74.5295,16667.0
2021-12-13 13:30:00,84.98,85.12,84.94,85.01,30851.0,74.5207,74.6435,74.4856,74.547,30851.0
2021-12-13 13:40:00,84.98,85.05,84.91,84.92,17144.0,74.5207,74.5821,74.4593,74.4681,17144.0
2021-12-13 13:50:00,84.94,85.11,84.92,85.1,15994.0,74.4856,74.6347,74.4681,74.6259,15994.0
2021-12-13 14:00:00,85.1,85.11,85.01,85.09,17983.0,74.6259,74.6347,74.547,74.6172,17983.0
2021-12-13 14:10:00,85.1,85.21,85.1,85.18,12398.0,74.6259,74.7224,74.6259,74.6961,12398.0
2021-12-13 14:20:00,85.17,85.19,85.1,85.12,14218.0,74.6873,74.7048,74.6259,74.6435,14218.0
2021-12-13 14:30:00,85.14,85.2,85.09,85.2,13761.0,74.661,74.7136,74.6172,74.7136,13761.0
2021-12-13 14:40:00,85.21,85.26,85.18,85.2,16151.0,74.7224,74.7662,74.6961,74.7136,16151.0
2021-12-13 14:50:00,85.19,85.21,85.08,85.08,19777.0,74.7048,74.7224,74.6084,74.6084,19777.0
2021-12-13 15:00:00,85.09,85.19,85.06,85.11,38373.0,74.6172,74.7048,74.5908,74.6347,38373.0
2021-12-13 15:10:00,85.11,85.25,85.05,85.24,41869.0,74.6347,74.7575,74.5821,74.7487,41869.0
2021-12-13 15:20:00,85.22,85.35,85.2,85.3,48287.0,74.7312,74.8452,74.7136,74.8013,48287.0
2021-12-13 15:30:00,85.33,85.43,85.24,85.34,44424.0,74.8276,74.9153,74.7487,74.8364,44424.0
2021-12-13 15:40:00,85.35,85.44,85.32,85.33,43628.0,74.8452,74.9241,74.8188,74.8276,43628.0
2021-12-13 15:50:00,85.33,85.48,84.93,84.98,250577.0,74.8276,74.9592,74.4768,74.5207,250577.0
2021-12-14 09:30:00,85.15,85.45,84.89,84.96,58235.0,74.6698,74.9328,74.4418,74.5032,58235.0
2021-12-14 09:40:00,84.97,85.22,84.87,85.08,47452.0,74.5119,74.7312,74.4242,74.6084,47452.0
2021-12-14 09:50:00,85.06,85.31,84.96,85.04,26623.0,74.5908,74.8101,74.5032,74.5733,26623.0
2021-12-14 10:00:00,85.01,85.26,84.92,85.06,49680.0,74.547,74.7662,74.4681,74.5908,49680.0
2021-12-14 10:10:00,85.08,85.14,84.91,84.94,23859.0,74.6084,74.661,74.4593,74.4856,23859.0
2021-12-14 10:20:00,84.92,84.98,84.73,84.89,36091.0,74.4681,74.5207,74.3015,74.4418,36091.0
2021-12-14 10:30:00,84.86,84.97,84.78,84.87,24742.0,74.4155,74.5119,74.3453,74.4242,24742.0
2021-12-14 10:40:00,84.88,85.0,84.81,84.84,24476.0,74.433,74.5382,74.3716,74.3979,24476.0
2021-12-14 10:50:00,84.84,85.07,84.83,85.06,23013.0,74.3979,74.5996,74.3892,74.5908,23013.0
2021-12-14 11:00:00,85.06,85.35,85.0,85.29,34645.0,74.5908,74.8452,74.5382,74.7925,34645.0
2021-12-14 11:10:00,85.27,85.53,85.25,85.52,45025.0,74.775,75.003,74.7575,74.9942,45025.0
2021-12-14 11:20:00,85.52,85.55,85.39,85.43,42306.0,74.9942,75.0205,74.8802,74.9153,42306.0
2021-12-14 11:30:00,85.41,85.41,85.24,85.38,38117.0,74.8978,74.8978,74.7487,74.8715,38117.0
2021-12-14 11:40:00,85.36,85.39,85.18,85.19,23241.0,74.8539,74.8802,74.6961,74.7048,23241.0
2021-12-14 11:50:00,85.17,85.26,85.13,85.23,18656.0,74.6873,74.7662,74.6522,74.7399,18656.0
2021-12-14 12:00:00,85.24,85.26,85.08,85.11,18752.0,74.7487,74.7662,74.6084,74.6347,18752.0
2021-12-14 12:10:00,85.1,85.16,85.02,85.16,12038.0,74.6259,74.6785,74.5558,74.6785,12038.0
2021-12-14 12:20:00,85.15,85.21,85.11,85.18,11503.0,74.6698,74.7224,74.6347,74.6961,11503.0
2021-12-14 12:30:00,85.2,85.28,85.17,85.24,21355.0,74.7136,74.7838,74.6873,74.7487,21355.0
2021-12-14 12:40:00,85.24,85.31,85.14,85.28,12576.0,74.7487,74.8101,74.661,74.7838,12576.0
2021-12-14 12:50:00,85.25,85.25,85.01,85.01,14681.0,74.7575,74.7575,74.547,74.547,14681.0
2021-12-14 13:00:00,84.97,85.04,84.85,84.87,21050.0,74.5119,74.5733,74.4067,74.4242,21050.0
2021-12-14 13:10:00,84.87,84.9,84.75,84.82,26454.0,74.4242,74.4505,74.319,74.3804,26454.0
2021-12-14 13:20:00,84.81,84.82,84.73,84.74,35044.0,74.3716,74.3804,74.3015,74.3102,35044.0
2021-12-14 13:30:00,84.74,84.84,84.7,84.7,16872.0,74.3102,74.3979,74.2752,74.2752,16872.0
2021-12-14 13:40:00,84.7,84.74,84.65,84.72,15931.0,74.2752,74.3102,74.2313,74.2927,15931.0
2021-12-14 13:50:00,84.7,84.84,84.59,84.76,21639.0,74.2752,74.3979,74.1787,74.3278,21639.0
2021-12-14 14:00:00,84.79,84.97,84.79,84.89,44998.0,74.3541,74.5119,74.3541,74.4418,44998.0
2021-12-14 14:10:00,84.89,84.92,84.81,84.82,19855.0,74.4418,74.4681,74.3716,74.3804,19855.0
2021-12-14 14:20:00,84.81,84.86,84.67,84.85,10972.0,74.3716,74.4155,74.2488,74.4067,10972.0
2021-12-14 14:30:00,84.85,85.08,84.84,85.0,17436.0,74.4067,74.6084,74.3979,74.5382,17436.0
2021-12-14 14:40:00,85.0,85.0,84.9,84.92,14645.0,74.5382,74.5382,74.4505,74.4681,14645.0
2021-12-14 14:50:00,84.93,85.01,84.93,84.96,21553.0,74.4768,74.547,74.4768,74.5032,21553.0
2021-12-14 15:00:00,84.98,85.08,84.98,85.06,26795.0,74.5207,74.6084,74.5207,74.5908,26795.0
2021-12-14 15:10:00,85.08,85.08,84.93,84.93,18797.0,74.6084,74.6084,74.4768,74.4768,18797.0
2021-12-14 15:20:00,84.95,85.06,84.91,85.01,25350.0,74.4944,74.5908,74.4593,74.547,25350.0
2021-12-14 15:30:00,85.02,85.08,84.93,85.08,34609.0,74.5558,74.6084,74.4768,74.6084,34609.0
2021-12-14 15:40:00,85.08,85.12,84.97,84.98,51943.0,74.6084,74.6435,74.5119,74.5207,51943.0
2021-12-14 15:50:00,84.98,85.17,84.97,85.14,238289.0,74.5207,74.6873,74.5119,74.661,238289.0
2021-12-15 09:30:00,85.33,85.96,85.23,85.68,143793.0,74.8276,75.3801,74.7399,75.1345,143793.0
2021-12-15 09:40:00,85.71,85.82,85.57,85.64,41180.0,75.1608,75.2573,75.0381,75.0995,41180.0
2021-12-15 09:50:00,85.6,85.74,85.24,85.44,46969.0,75.0644,75.1872,74.7487,74.9241,46969.0
2021-12-15 10:00:00,85.43,85.7,85.4,85.67,55756.0,74.9153,75.1521,74.889,75.1258,55756.0
2021-12-15 10:10:00,85.71,85.85,85.61,85.75,66493.0,75.1608,75.2836,75.0732,75.1959,66493.0
2021-12-15 10:20:00,85.74,85.95,85.67,85.94,35262.0,75.1872,75.3713,75.1258,75.3625,35262.0
2021-12-15 10:30:00,85.94,86.02,85.79,85.89,73252.0,75.3625,75.4327,75.231,75.3187,73252.0
2021-12-15 10:40:00,85.89,85.91,85.72,85.87,50770.0,75.3187,75.3362,75.1696,75.3012,50770.0
2021-12-15 10:50:00,85.87,85.96,85.78,85.92,35306.0,75.3012,75.3801,75.2222,75.345,35306.0
2021-12-15 11:00:00,85.91,86.07,85.88,86.07,36313.0,75.3362,75.4765,75.3099,75.4765,36313.0
2021-12-15 11:10:00,86.08,86.14,85.99,86.1,41431.0,75.4853,75.5379,75.4064,75.5028,41431.0
2021-12-15 11:20:00,86.1,86.33,86.1,86.28,78984.0,75.5028,75.7045,75.5028,75.6607,78984.0
2021-12-15 11:30:00,86.29,86.39,86.22,86.34,81776.0,75.6695,75.7572,75.6081,75.7133,81776.0
2021-12-15 11:40:00,86.34,86.8,86.33,86.7,121617.0,75.7133,76.1167,75.7045,76.029,121617.0
2021-12-15 11:50:00,86.71,86.97,86.7,86.91,55626.0,76.0378,76.2658,76.029,76.2131,55626.0
2021-12-15 12:00:00,86.89,86.9,86.77,86.87,52357.0,76.1956,76.2044,76.0904,76.1781,52357.0
2021-12-15 12:10:00,86.86,86.97,86.77,86.88,72338.0,76.1693,76.2658,76.0904,76.1868,72338.0
2021-12-15 12:20:00,86.87,87.08,86.85,87.07,43067.0,76.1781,76.3622,76.1605,76.3535,43067.0
2021-12-15 12:30:00,87.08,87.08,86.82,86.86,63280.0,76.3622,76.3622,76.1342,76.1693,63280.0
2021-12-15 12:40:00,86.87,86.99,86.84,86.95,34015.0,76.1781,76.2833,76.1518,76.2482,34015.0
2021-12-15 12:50:00,86.95,86.97,86.73,86.82,29947.0,76.2482,76.2658,76.0553,76.1342,29947.0
2021-12-15 13:00:00,86.82,86.84,86.7,86.79,30231.0,76.1342,76.1518,76.029,76.1079,30231.0
2021-12-15 13:10:00,86.76,86.77,86.58,86.66,20184.0,76.0816,76.0904,75.9238,75.9939,20184.0
2021-12-15 13:20:00,86.66,86.68,86.54,86.67,21189.0,75.9939,76.0115,75.8887,76.0027,21189.0
2021-12-15 13:30:00,86.68,86.82,86.67,86.7,19041.0,76.0115,76.1342,76.0027,76.029,19041.0
2021-12-15 13:40:00,86.69,86.75,86.62,86.64,21213.0,76.0202,76.0728,75.9588,75.9764,21213.0
2021-12-15 13:50:00,86.66,86.73,86.58,86.72,30497.0,75.9939,76.0553,75.9238,76.0465,30497.0
2021-12-15 14:00:00,86.67,86.92,86.36,86.87,68010.0,76.0027,76.2219,75.7308,76.1781,68010.0
2021-12-15 14:10:00,86.89,87.02,86.79,86.9,63176.0,76.1956,76.3096,76.1079,76.2044,63176.0
2021-12-15 14:20:00,86.88,86.89,86.65,86.72,54060.0,76.1868,76.1956,75.9852,76.0465,54060.0
2021-12-15 14:30:00,86.73,86.91,86.72,86.89,37173.0,76.0553,76.2131,76.0465,76.1956,37173.0
2021-12-15 14:40:00,86.88,86.93,86.74,86.8,51188.0,76.1868,76.2307,76.0641,76.1167,51188.0
2021-12-15 14:50:00,86.79,86.95,86.71,86.84,38336.0,76.1079,76.2482,76.0378,76.1518,38336.0
2021-12-15 15:00:00,86.87,87.04,86.84,87.01,40037.0,76.1781,76.3271,76.1518,76.3008,40037.0
2021-12-15 15:10:00,87.03,87.15,86.86,87.05,56721.0,76.3184,76.4236,76.1693,76.3359,56721.0
2021-12-15 15:20:00,87.05,87.41,87.05,87.4,59429.0,76.3359,76.6516,76.3359,76.6428,59429.0
2021-12-15 15:30:00,87.4,87.42,87.13,87.25,95041.0,76.6428,76.6604,76.4061,76.5113,95041.0
2021-12-15 15:40:00,87.25,87.34,87.01,87.02,125362.0,76.5113,76.5902,76.3008,76.3096,125362.0
2021-12-15 15:50:00,87.0,87.31,86.99,87.24,273126.0,76.2921,76.5639,76.2833,76.5025,273126.0
2021-12-16 09:30:00,87.14,87.41,87.02,87.33,35523.0,76.4148,76.6516,76.3096,76.5815,35523.0
2021-12-16 09:40:00,87.34,87.58,87.23,87.27,28648.0,76.5902,76.8007,76.4938,76.5288,28648.0
2021-12-16 09:50:00,87.3,87.43,87.25,87.41,26193.0,76.5551,76.6691,76.5113,76.6516,26193.0
2021-12-16 10:00:00,87.4,87.58,87.34,87.54,53566.0,76.6428,76.8007,76.5902,76.7656,53566.0
2021-12-16 10:10:00,87.54,87.76,87.5,87.65,34587.0,76.7656,76.9585,76.7305,76.8621,34587.0
2021-12-16 10:20:00,87.62,87.75,87.56,87.57,26462.0,76.8358,76.9498,76.7831,76.7919,26462.0
2021-12-16 10:30:00,87.58,87.75,87.54,87.7,62210.0,76.8007,76.9498,76.7656,76.9059,62210.0
2021-12-16 10:40:00,87.7,87.86,87.66,87.81,22634.0,76.9059,77.0462,76.8708,77.0024,22634.0
2021-12-16 10:50:00,87.81,87.98,87.8,87.95,28935.0,77.0024,77.1515,76.9936,77.1251,28935.0
2021-12-16 11:00:00,87.94,88.03,87.84,88.01,49754.0,77.1164,77.1953,77.0287,77.1778,49754.0
2021-12-16 11:10:00,88.01,88.05,87.89,87.97,28514.0,77.1778,77.2128,77.0725,77.1427,28514.0
2021-12-16 11:20:00,87.98,88.05,87.9,87.97,39264.0,77.1515,77.2128,77.0813,77.1427,39264.0
2021-12-16 11:30:00,88.0,88.2,87.97,88.18,46893.0,77.169,77.3444,77.1427,77.3268,46893.0
2021-12-16 11:40:00,88.18,88.19,88.0,88.0,42057.0,77.3268,77.3356,77.169,77.169,42057.0
2021-12-16 11:50:00,87.99,88.17,87.95,88.14,29655.0,77.1602,77.3181,77.1251,77.2918,29655.0
2021-12-16 12:00:00,88.14,88.15,88.0,88.13,32375.0,77.2918,77.3005,77.169,77.283,32375.0
2021-12-16 12:10:00,88.12,88.29,88.11,88.29,38639.0,77.2742,77.4233,77.2655,77.4233,38639.0
2021-12-16 12:20:00,88.29,88.39,88.27,88.35,17863.0,77.4233,77.511,77.4058,77.4759,17863.0
2021-12-16 12:30:00,88.33,88.34,88.22,88.26,25718.0,77.4584,77.4671,77.3619,77.397,25718.0
2021-12-16 12:40:00,88.25,88.36,88.21,88.23,22845.0,77.3882,77.4847,77.3531,77.3707,22845.0
2021-12-16 12:50:00,88.21,88.3,88.18,88.2,30312.0,77.3531,77.4321,77.3268,77.3444,30312.0
2021-12-16 13:00:00,88.21,88.24,88.01,88.01,18621.0,77.3531,77.3795,77.1778,77.1778,18621.0
2021-12-16 13:10:00,88.0,88.11,87.91,87.94,19232.0,77.169,77.2655,77.0901,77.1164,19232.0
2021-12-16 13:20:00,87.93,87.95,87.8,87.82,57877.0,77.1076,77.1251,76.9936,77.0111,57877.0
2021-12-16 13:30:00,87.8,87.87,87.73,87.76,50449.0,76.9936,77.055,76.9322,76.9585,50449.0
2021-12-16 13:40:00,87.77,87.87,87.73,87.85,24963.0,76.9673,77.055,76.9322,77.0375,24963.0
2021-12-16 13:50:00,87.85,87.97,87.84,87.92,21285.0,77.0375,77.1427,77.0287,77.0988,21285.0
2021-12-16 14:00:00,87.92,88.02,87.89,87.89,28937.0,77.0988,77.1865,77.0725,77.0725,28937.0
2021-12-16 14:10:00,87.92,87.96,87.84,87.91,20249.0,77.0988,77.1339,77.0287,77.0901,20249.0
2021-12-16 14:20:00,87.91,87.99,87.81,87.86,40666.0,77.0901,77.1602,77.0024,77.0462,40666.0
2021-12-16 14:30:00,87.86,87.99,87.84,87.98,28693.0,77.0462,77.1602,77.0287,77.1515,28693.0
2021-12-16 14:40:00,87.98,87.98,87.73,87.74,25921.0,77.1515,77.1515,76.9322,76.941,25921.0
2021-12-16 14:50:00,87.75,87.79,87.63,87.79,37856.0,76.9498,76.9848,76.8445,76.9848,37856.0
2021-12-16 15:00:00,87.79,87.86,87.72,87.76,36528.0,76.9848,77.0462,76.9235,76.9585,36528.0
2021-12-16 15:10:00,87.77,87.95,87.71,87.86,32739.0,76.9673,77.1251,76.9147,77.0462,32739.0
2021-12-16 15:20:00,87.86,88.04,87.81,87.94,53258.0,77.0462,77.2041,77.0024,77.1164,53258.0
2021-12-16 15:30:00,87.94,88.09,87.8,88.08,70578.0,77.1164,77.2479,76.9936,77.2391,70578.0
2021-12-16 15:40:00,88.07,88.13,87.86,87.87,110500.0,77.2304,77.283,77.0462,77.055,110500.0
2021-12-16 15:50:00,87.85,88.15,87.84,88.01,292225.0,77.0375,77.3005,77.0287,77.1778,292225.0
2021-12-17 09:30:00,87.74,88.0,87.47,88.0,686344.0,76.941,77.169,76.7042,77.169,686344.0
2021-12-17 09:40:00,88.05,88.24,87.72,87.86,24854.0,77.2128,77.3795,76.9235,77.0462,24854.0
2021-12-17 09:50:00,87.89,87.96,87.4,87.41,17505.0,77.0725,77.1339,76.6428,76.6516,17505.0
2021-12-17 10:00:00,87.47,87.56,87.27,87.45,23433.0,76.7042,76.7831,76.5288,76.6867,23433.0
2021-12-17 10:10:00,87.41,87.57,87.3,87.43,25224.0,76.6516,76.7919,76.5551,76.6691,25224.0
2021-12-17 10:20:00,87.37,87.42,87.07,87.1,23786.0,76.6165,76.6604,76.3535,76.3798,23786.0
2021-12-17 10:30:00,87.09,87.26,87.02,87.18,28039.0,76.371,76.5201,76.3096,76.4499,28039.0
2021-12-17 10:40:00,87.19,87.57,87.18,87.47,28012.0,76.4587,76.7919,76.4499,76.7042,28012.0
2021-12-17 10:50:00,87.46,87.49,87.28,87.37,25277.0,76.6955,76.7218,76.5376,76.6165,25277.0
2021-12-17 11:00:00,87.37,87.42,87.09,87.25,63562.0,76.6165,76.6604,76.371,76.5113,63562.0
2021-12-17 11:10:00,87.27,87.38,87.16,87.38,17379.0,76.5288,76.6253,76.4324,76.6253,17379.0
2021-12-17 11:20:00,87.35,87.35,87.05,87.05,22840.0,76.599,76.599,76.3359,76.3359,22840.0
2021-12-17 11:30:00,87.05,87.14,86.99,87.1,71157.0,76.3359,76.4148,76.2833,76.3798,71157.0
2021-12-17 11:40:00,87.09,87.24,86.93,86.94,73988.0,76.371,76.5025,76.2307,76.2395,73988.0
2021-12-17 11:50:00,86.94,87.18,86.89,87.15,55644.0,76.2395,76.4499,76.1956,76.4236,55644.0
2021-12-17 12:00:00,87.13,87.16,86.99,87.0,29354.0,76.4061,76.4324,76.2833,76.2921,29354.0
2021-12-17 12:10:00,87.01,87.24,87.01,87.12,19486.0,76.3008,76.5025,76.3008,76.3973,19486.0
2021-12-17 12:20:00,87.14,87.28,87.04,87.14,59023.0,76.4148,76.5376,76.3271,76.4148,59023.0
2021-12-17 12:30:00,87.12,87.22,87.1,87.19,31600.0,76.3973,76.485,76.3798,76.4587,31600.0
2021-12-17 12:40:00,87.19,87.24,87.1,87.19,39749.0,76.4587,76.5025,76.3798,76.4587,39749.0
2021-12-17 12:50:00,87.18,87.22,87.1,87.19,26127.0,76.4499,76.485,76.3798,76.4587,26127.0
2021-12-17 13:00:00,87.22,87.24,87.09,87.15,20297.0,76.485,76.5025,76.371,76.4236,20297.0
2021-12-17 13:10:00,87.15,87.21,87.1,87.21,19160.0,76.4236,76.4762,76.3798,76.4762,19160.0
2021-12-17 13:20:00,87.2,87.38,87.2,87.37,20185.0,76.4675,76.6253,76.4675,76.6165,20185.0
2021-12-17 13:30:00,87.36,87.44,87.29,87.38,23526.0,76.6078,76.6779,76.5464,76.6253,23526.0
2021-12-17 13:40:00,87.37,87.5,87.32,87.48,21727.0,76.6165,76.7305,76.5727,76.713,21727.0
2021-12-17 13:50:00,87.48,87.56,87.42,87.51,35446.0,76.713,76.7831,76.6604,76.7393,35446.0
2021-12-17 14:00:00,87.51,87.52,87.41,87.42,19800.0,76.7393,76.7481,76.6516,76.6604,19800.0
2021-12-17 14:10:00,87.42,87.42,87.33,87.35,17163.0,76.6604,76.6604,76.5815,76.599,17163.0
2021-12-17 14:20:00,87.36,87.38,87.13,87.14,23761.0,76.6078,76.6253,76.4061,76.4148,23761.0
2021-12-17 14:30:00,87.15,87.19,87.01,87.1,19003.0,76.4236,76.4587,76.3008,76.3798,19003.0
2021-12-17 14:40:00,87.11,87.24,87.05,87.21,18832.0,76.3885,76.5025,76.3359,76.4762,18832.0
2021-12-17 14:50:00,87.2,87.2,87.11,87.2,20710.0,76.4675,76.4675,76.3885,76.4675,20710.0
2021-12-17 15:00:00,87.23,87.3,87.07,87.1,29180.0,76.4938,76.5551,76.3535,76.3798,29180.0
2021-12-17 15:10:00,87.1,87.14,86.99,87.1,35248.0,76.3798,76.4148,76.2833,76.3798,35248.0
2021-12-17 15:20:00,87.11,87.14,86.94,86.98,31549.0,76.3885,76.4148,76.2395,76.2745,31549.0
2021-12-17 15:30:00,86.99,87.07,86.78,86.89,44633.0,76.2833,76.3535,76.0992,76.1956,44633.0
2021-12-17 15:40:00,86.9,86.94,86.6,86.6,72568.0,76.2044,76.2395,75.9413,75.9413,72568.0
2021-12-17 15:50:00,86.6,86.76,86.4,86.54,284041.0,75.9413,76.0816,75.7659,75.8887,284041.0
2021-12-20 09:30:00,85.86,86.43,85.67,86.34,95526.0,75.2924,75.7922,75.1258,75.7133,95526.0
2021-12-20 09:40:00,86.34,86.34,85.69,85.69,65534.0,75.7133,75.7133,75.1433,75.1433,65534.0
2021-12-20 09:50:00,85.71,85.9,85.61,85.78,34559.0,75.1608,75.3275,75.0732,75.2222,34559.0
2021-12-20 10:00:00,85.79,86.17,85.79,85.89,52767.0,75.231,75.5642,75.231,75.3187,52767.0
2021-12-20 10:10:00,85.89,85.95,85.66,85.74,59346.0,75.3187,75.3713,75.117,75.1872,59346.0
2021-12-20 10:20:00,85.71,85.77,85.54,85.61,39009.0,75.1608,75.2135,75.0118,75.0732,39009.0
2021-12-20 10:30:00,85.64,85.93,85.59,85.92,38255.0,75.0995,75.3538,75.0556,75.345,38255.0
2021-12-20 10:40:00,85.91,85.99,85.78,85.81,32810.0,75.3362,75.4064,75.2222,75.2485,32810.0
2021-12-20 10:50:00,85.81,85.9,85.7,85.8,29691.0,75.2485,75.3275,75.1521,75.2398,29691.0
2021-12-20 11:00:00,85.79,86.16,85.74,86.16,40154.0,75.231,75.5555,75.1872,75.5555,40154.0
2021-12-20 11:10:00,86.16,86.36,86.13,86.28,26910.0,75.5555,75.7308,75.5292,75.6607,26910.0
2021-12-20 11:20:00,86.27,86.32,86.17,86.19,23827.0,75.6519,75.6958,75.5642,75.5818,23827.0
2021-12-20 11:30:00,86.17,86.26,86.14,86.2,19141.0,75.5642,75.6432,75.5379,75.5905,19141.0
2021-12-20 11:40:00,86.2,86.28,86.12,86.27,22303.0,75.5905,75.6607,75.5204,75.6519,22303.0
2021-12-20 11:50:00,86.28,86.44,86.28,86.43,32032.0,75.6607,75.801,75.6607,75.7922,32032.0
2021-12-20 12:00:00,86.44,86.44,86.33,86.42,23985.0,75.801,75.801,75.7045,75.7835,23985.0
2021-12-20 12:10:00,86.41,86.43,86.28,86.37,21077.0,75.7747,75.7922,75.6607,75.7396,21077.0
2021-12-20 12:20:00,86.36,86.37,86.29,86.35,11711.0,75.7308,75.7396,75.6695,75.7221,11711.0
2021-12-20 12:30:00,86.36,86.36,86.21,86.35,17546.0,75.7308,75.7308,75.5993,75.7221,17546.0
2021-12-20 12:40:00,86.37,86.46,86.34,86.45,28039.0,75.7396,75.8185,75.7133,75.8098,28039.0
2021-12-20 12:50:00,86.45,86.6,86.45,86.5,22278.0,75.8098,75.9413,75.8098,75.8536,22278.0
2021-12-20 13:00:00,86.51,86.65,86.46,86.65,35031.0,75.8624,75.9852,75.8185,75.9852,35031.0
2021-12-20 13:10:00,86.66,86.67,86.5,86.58,31445.0,75.9939,76.0027,75.8536,75.9238,31445.0
2021-12-20 13:20:00,86.58,86.72,86.57,86.71,18319.0,75.9238,76.0465,75.915,76.0378,18319.0
2021-12-20 13:30:00,86.69,86.85,86.69,86.85,27698.0,76.0202,76.1605,76.0202,76.1605,27698.0
2021-12-20 13:40:00,86.84,86.89,86.76,86.8,13522.0,76.1518,76.1956,76.0816,76.1167,13522.0
2021-12-20 13:50:00,86.81,86.81,86.7,86.7,16774.0,76.1255,76.1255,76.029,76.029,16774.0
2021-12-20 14:00:00,86.71,86.82,86.68,86.77,24040.0,76.0378,76.1342,76.0115,76.0904,24040.0
2021-12-20 14:10:00,86.76,86.77,86.61,86.61,20055.0,76.0816,76.0904,75.9501,75.9501,20055.0
2021-12-20 14:20:00,86.61,86.72,86.58,86.7,23225.0,75.9501,76.0465,75.9238,76.029,23225.0
2021-12-20 14:30:00,86.71,86.81,86.58,86.8,18803.0,76.0378,76.1255,75.9238,76.1167,18803.0
2021-12-20 14:40:00,86.81,86.88,86.78,86.87,21681.0,76.1255,76.1868,76.0992,76.1781,21681.0
2021-12-20 14:50:00,86.87,86.92,86.83,86.88,19885.0,76.1781,76.2219,76.143,76.1868,19885.0
2021-12-20 15:00:00,86.88,86.99,86.86,86.99,24197.0,76.1868,76.2833,76.1693,76.2833,24197.0
2021-12-20 15:10:00,87.0,87.03,86.9,86.94,34591.0,76.2921,76.3184,76.2044,76.2395,34591.0
2021-12-20 15:20:00,86.95,87.08,86.87,87.06,76824.0,76.2482,76.3622,76.1781,76.3447,76824.0
2021-12-20 15:30:00,87.08,87.13,86.96,87.0,31680.0,76.3622,76.4061,76.257,76.2921,31680.0
2021-12-20 15:40:00,86.99,87.13,86.91,87.09,46201.0,76.2833,76.4061,76.2131,76.371,46201.0
2021-12-20 15:50:00,87.13,87.33,87.13,87.25,183741.0,76.4061,76.5815,76.4061,76.5113,183741.0
2021-12-21 09:30:00,87.68,87.76,87.27,87.63,60406.0,76.8884,76.9585,76.5288,76.8445,60406.0
2021-12-21 09:40:00,87.56,87.56,87.24,87.24,36184.0,76.7831,76.7831,76.5025,76.5025,36184.0
2021-12-21 09:50:00,87.25,87.41,87.11,87.25,28665.0,76.5113,76.6516,76.3885,76.5113,28665.0
2021-12-21 10:00:00,87.26,87.28,86.91,87.04,50147.0,76.5201,76.5376,76.2131,76.3271,50147.0
2021-12-21 10:10:00,87.08,87.21,87.02,87.15,51558.0,76.3622,76.4762,76.3096,76.4236,51558.0
2021-12-21 10:20:00,87.14,87.3,87.08,87.13,26830.0,76.4148,76.5551,76.3622,76.4061,26830.0
2021-12-21 10:30:00,87.11,87.2,87.01,87.01,39675.0,76.3885,76.4675,76.3008,76.3008,39675.0
2021-12-21 10:40:00,87.0,87.06,86.7,86.71,22422.0,76.2921,76.3447,76.029,76.0378,22422.0
2021-12-21 10:50:00,86.69,86.76,86.65,86.69,42753.0,76.0202,76.0816,75.9852,76.0202,42753.0
2021-12-21 11:00:00,86.68,86.68,86.52,86.53,39041.0,76.0115,76.0115,75.8712,75.8799,39041.0
2021-12-21 11:10:00,86.54,86.56,86.33,86.44,47956.0,75.8887,75.9062,75.7045,75.801,47956.0
2021-12-21 11:20:00,86.42,86.43,86.27,86.3,44709.0,75.7835,75.7922,75.6519,75.6782,44709.0
2021-12-21 11:30:00,86.3,86.55,86.27,86.55,36820.0,75.6782,75.8975,75.6519,75.8975,36820.0
2021-12-21 11:40:00,86.57,86.97,86.55,86.93,39530.0,75.915,76.2658,75.8975,76.2307,39530.0
2021-12-21 11:50:00,86.91,86.98,86.86,86.87,19307.0,76.2131,76.2745,76.1693,76.1781,19307.0
2021-12-21 12:00:00,86.9,86.97,86.82,86.95,26689.0,76.2044,76.2658,76.1342,76.2482,26689.0
2021-12-21 12:10:00,86.97,87.12,86.97,87.04,19103.0,76.2658,76.3973,76.2658,76.3271,19103.0
2021-12-21 12:20:00,87.03,87.15,87.02,87.12,45205.0,76.3184,76.4236,76.3096,76.3973,45205.0
2021-12-21 12:30:00,87.13,87.25,87.12,87.25,27573.0,76.4061,76.5113,76.3973,76.5113,27573.0
2021-12-21 12:40:00,87.25,87.32,87.24,87.32,24496.0,76.5113,76.5727,76.5025,76.5727,24496.0
2021-12-21 12:50:00,87.31,87.38,87.28,87.33,22858.0,76.5639,76.6253,76.5376,76.5815,22858.0
2021-12-21 13:00:00,87.31,87.34,87.23,87.27,21110.0,76.5639,76.5902,76.4938,76.5288,21110.0
2021-12-21 13:10:00,87.26,87.36,87.25,87.34,46309.0,76.5201,76.6078,76.5113,76.5902,46309.0
2021-12-21 13:20:00,87.35,87.46,87.34,87.43,38775.0,76.599,76.6955,76.5902,76.6691,38775.0
2021-12-21 13:30:00,87.44,87.47,87.36,87.4,50132.0,76.6779,76.7042,76.6078,76.6428,50132.0
2021-12-21 13:40:00,87.39,87.4,87.33,87.38,46685.0,76.6341,76.6428,76.5815,76.6253,46685.0
2021-12-21 13:50:00,87.38,87.42,87.32,87.34,40230.0,76.6253,76.6604,76.5727,76.5902,40230.0
2021-12-21 14:00:00,87.33,87.34,87.08,87.1,43318.0,76.5815,76.5902,76.3622,76.3798,43318.0
2021-12-21 14:10:00,87.09,87.09,86.86,86.9,36734.0,76.371,76.371,76.1693,76.2044,36734.0
2021-12-21 14:20:00,86.91,86.92,86.76,86.78,62959.0,76.2131,76.2219,76.0816,76.0992,62959.0
2021-12-21 14:30:00,86.78,86.84,86.7,86.7,34552.0,76.0992,76.1518,76.029,76.029,34552.0
2021-12-21 14:40:00,86.7,86.75,86.66,86.7,37441.0,76.029,76.0728,75.9939,76.029,37441.0
2021-12-21 14:50:00,86.69,86.72,86.57,86.63,36868.0,76.0202,76.0465,75.915,75.9676,36868.0
2021-12-21 15:00:00,86.62,86.62,86.44,86.45,37844.0,75.9588,75.9588,75.801,75.8098,37844.0
2021-12-21 15:10:00,86.44,86.65,86.36,86.65,30681.0,75.801,75.9852,75.7308,75.9852,30681.0
2021-12-21 15:20:00,86.66,86.88,86.62,86.63,48346.0,75.9939,76.1868,75.9588,75.9676,48346.0
2021-12-21 15:30:00,86.62,86.65,86.48,86.52,45033.0,75.9588,75.9852,75.8361,75.8712,45033.0
2021-12-21 15:40:00,86.52,86.65,86.5,86.52,103150.0,75.8712,75.9852,75.8536,75.8712,103150.0
2021-12-21 15:50:00,86.52,86.82,86.51,86.74,296906.0,75.8712,76.1342,75.8624,76.0641,296906.0
2021-12-22 09:30:00,86.3,86.77,86.22,86.44,59114.0,75.6782,76.0904,75.6081,75.801,59114.0
2021-12-22 09:40:00,86.45,86.52,86.29,86.4,19478.0,75.8098,75.8712,75.6695,75.7659,19478.0
2021-12-22 09:50:00,86.42,86.54,86.24,86.31,12726.0,75.7835,75.8887,75.6256,75.687,12726.0
2021-12-22 10:00:00,86.33,86.71,86.33,86.68,9019.0,75.7045,76.0378,75.7045,76.0115,9019.0
2021-12-22 10:10:00,86.63,86.66,86.43,86.43,10004.0,75.9676,75.9939,75.7922,75.7922,10004.0
2021-12-22 10:20:00,86.46,86.57,86.4,86.55,19095.0,75.8185,75.915,75.7659,75.8975,19095.0
2021-12-22 10:30:00,86.55,86.62,86.4,86.56,16966.0,75.8975,75.9588,75.7659,75.9062,16966.0
2021-12-22 10:40:00,86.57,86.81,86.54,86.79,12158.0,75.915,76.1255,75.8887,76.1079,12158.0
2021-12-22 10:50:00,86.81,86.95,86.78,86.87,18719.0,76.1255,76.2482,76.0992,76.1781,18719.0
2021-12-22 11:00:00,86.88,87.01,86.84,86.9,14843.0,76.1868,76.3008,76.1518,76.2044,14843.0
2021-12-22 11:10:00,86.91,86.93,86.79,86.82,19281.0,76.2131,76.2307,76.1079,76.1342,19281.0
2021-12-22 11:20:00,86.84,86.84,86.73,86.81,12765.0,76.1518,76.1518,76.0553,76.1255,12765.0
2021-12-22 11:30:00,86.82,86.84,86.73,86.73,8820.0,76.1342,76.1518,76.0553,76.0553,8820.0
2021-12-22 11:40:00,86.74,86.74,86.67,86.68,13349.0,76.0641,76.0641,76.0027,76.0115,13349.0
2021-12-22 11:50:00,86.66,86.79,86.65,86.76,17297.0,75.9939,76.1079,75.9852,76.0816,17297.0
2021-12-22 12:00:00,86.76,86.77,86.71,86.76,31811.0,76.0816,76.0904,76.0378,76.0816,31811.0
2021-12-22 12:10:00,86.76,86.9,86.75,86.84,11161.0,76.0816,76.2044,76.0728,76.1518,11161.0
2021-12-22 12:20:00,86.86,86.96,86.86,86.92,16571.0,76.1693,76.257,76.1693,76.2219,16571.0
2021-12-22 12:30:00,86.95,86.95,86.87,86.9,13807.0,76.2482,76.2482,76.1781,76.2044,13807.0
2021-12-22 12:40:00,86.89,87.05,86.89,86.96,21021.0,76.1956,76.3359,76.1956,76.257,21021.0
2021-12-22 12:50:00,86.98,87.01,86.95,86.97,6859.0,76.2745,76.3008,76.2482,76.2658,6859.0
2021-12-22 13:00:00,86.95,86.97,86.84,86.84,12834.0,76.2482,76.2658,76.1518,76.1518,12834.0
2021-12-22 13:10:00,86.83,86.91,86.8,86.88,24903.0,76.143,76.2131,76.1167,76.1868,24903.0
2021-12-22 13:20:00,86.88,86.89,86.83,86.88,14053.0,76.1868,76.1956,76.143,76.1868,14053.0
2021-12-22 13:30:00,86.87,86.9,86.81,86.86,11632.0,76.1781,76.2044,76.1255,76.1693,11632.0
2021-12-22 13:40:00,86.85,86.93,86.83,86.83,14476.0,76.1605,76.2307,76.143,76.143,14476.0
2021-12-22 13:50:00,86.82,86.83,86.74,86.74,7808.0,76.1342,76.143,76.0641,76.0641,7808.0
2021-12-22 14:00:00,86.74,86.77,86.64,86.71,8896.0,76.0641,76.0904,75.9764,76.0378,8896.0
2021-12-22 14:10:00,86.71,86.71,86.65,86.67,12025.0,76.0378,76.0378,75.9852,76.0027,12025.0
2021-12-22 14:20:00,86.66,86.71,86.61,86.61,13649.0,75.9939,76.0378,75.9501,75.9501,13649.0
2021-12-22 14:30:00,86.62,86.62,86.47,86.47,15186.0,75.9588,75.9588,75.8273,75.8273,15186.0
2021-12-22 14:40:00,86.48,86.5,86.33,86.44,24215.0,75.8361,75.8536,75.7045,75.801,24215.0
2021-12-22 14:50:00,86.44,86.55,86.43,86.53,30417.0,75.801,75.8975,75.7922,75.8799,30417.0
2021-12-22 15:00:00,86.53,86.54,86.44,86.49,27175.0,75.8799,75.8887,75.801,75.8448,27175.0
2021-12-22 15:10:00,86.47,86.55,86.45,86.51,15866.0,75.8273,75.8975,75.8098,75.8624,15866.0
2021-12-22 15:20:00,86.52,86.52,86.34,86.39,100328.0,75.8712,75.8712,75.7133,75.7572,100328.0
2021-12-22 15:30:00,86.39,86.49,86.33,86.4,46162.0,75.7572,75.8448,75.7045,75.7659,46162.0
2021-12-22 15:40:00,86.4,86.59,86.39,86.53,62439.0,75.7659,75.9325,75.7572,75.8799,62439.0
2021-12-22 15:50:00,86.53,86.67,86.53,86.64,236682.0,75.8799,76.0027,75.8799,75.9764,236682.0
2021-12-23 09:30:00,86.68,86.78,86.35,86.58,78131.0,76.0115,76.0992,75.7221,75.9238,78131.0
2021-12-23 09:40:00,86.58,86.85,86.48,86.73,44988.0,75.9238,76.1605,75.8361,76.0553,44988.0
2021-12-23 09:50:00,86.72,86.83,86.67,86.8,14910.0,76.0465,76.143,76.0027,76.1167,14910.0
2021-12-23 10:00:00,86.8,86.99,86.77,86.9,17627.0,76.1167,76.2833,76.0904,76.2044,17627.0
2021-12-23 10:10:00,86.89,86.9,86.76,86.81,19682.0,76.1956,76.2044,76.0816,76.1255,19682.0
2021-12-23 10:20:00,86.84,86.9,86.78,86.84,14470.0,76.1518,76.2044,76.0992,76.1518,14470.0
2021-12-23 10:30:00,86.84,86.89,86.69,86.79,40107.0,76.1518,76.1956,76.0202,76.1079,40107.0
2021-12-23 10:40:00,86.82,86.84,86.71,86.76,25785.0,76.1342,76.1518,76.0378,76.0816,25785.0
2021-12-23 10:50:00,86.78,86.92,86.77,86.85,18537.0,76.0992,76.2219,76.0904,76.1605,18537.0
2021-12-23 11:00:00,86.85,86.96,86.76,86.92,25506.0,76.1605,76.257,76.0816,76.2219,25506.0
2021-12-23 11:10:00,86.91,86.92,86.72,86.78,29757.0,76.2131,76.2219,76.0465,76.0992,29757.0
2021-12-23 11:20:00,86.79,86.8,86.68,86.76,18275.0,76.1079,76.1167,76.0115,76.0816,18275.0
2021-12-23 11:30:00,86.71,86.81,86.7,86.78,15329.0,76.0378,76.1255,76.029,76.0992,15329.0
2021-12-23 11:40:00,86.79,86.81,86.76,86.8,9659.0,76.1079,76.1255,76.0816,76.1167,9659.0
2021-12-23 11:50:00,86.82,86.86,86.78,86.83,13214.0,76.1342,76.1693,76.0992,76.143,13214.0
2021-12-23 12:00:00,86.81,86.83,86.66,86.66,9237.0,76.1255,76.143,75.9939,75.9939,9237.0
2021-12-23 12:10:00,86.67,86.69,86.53,86.56,18951.0,76.0027,76.0202,75.8799,75.9062,18951.0
2021-12-23 12:20:00,86.56,86.56,86.46,86.48,9573.0,75.9062,75.9062,75.8185,75.8361,9573.0
2021-12-23 12:30:00,86.5,86.56,86.48,86.54,20230.0,75.8536,75.9062,75.8361,75.8887,20230.0
2021-12-23 12:40:00,86.55,86.55,86.46,86.48,17591.0,75.8975,75.8975,75.8185,75.8361,17591.0
2021-12-23 12:50:00,86.48,86.51,86.44,86.48,11235.0,75.8361,75.8624,75.801,75.8361,11235.0
2021-12-23 13:00:00,86.48,86.5,86.45,86.46,10134.0,75.8361,75.8536,75.8098,75.8185,10134.0
2021-12-23 13:10:00,86.46,86.47,86.38,86.39,12194.0,75.8185,75.8273,75.7484,75.7572,12194.0
2021-12-23 13:20:00,86.38,86.39,86.33,86.38,13599.0,75.7484,75.7572,75.7045,75.7484,13599.0
2021-12-23 13:30:00,86.37,86.47,86.36,86.46,9885.0,75.7396,75.8273,75.7308,75.8185,9885.0
2021-12-23 13:40:00,86.45,86.46,86.41,86.45,14621.0,75.8098,75.8185,75.7747,75.8098,14621.0
2021-12-23 13:50:00,86.45,86.48,86.43,86.48,10308.0,75.8098,75.8361,75.7922,75.8361,10308.0
2021-12-23 14:00:00,86.5,86.58,86.49,86.57,7004.0,75.8536,75.9238,75.8448,75.915,7004.0
2021-12-23 14:10:00,86.57,86.59,86.51,86.53,8553.0,75.915,75.9325,75.8624,75.8799,8553.0
2021-12-23 14:20:00,86.54,86.54,86.46,86.49,4487.0,75.8887,75.8887,75.8185,75.8448,4487.0
2021-12-23 14:30:00,86.49,86.58,86.49,86.57,12320.0,75.8448,75.9238,75.8448,75.915,12320.0
2021-12-23 14:40:00,86.55,86.57,86.51,86.56,8206.0,75.8975,75.915,75.8624,75.9062,8206.0
2021-12-23 14:50:00,86.56,86.65,86.54,86.6,11628.0,75.9062,75.9852,75.8887,75.9413,11628.0
2021-12-23 15:00:00,86.58,86.6,86.56,86.59,14645.0,75.9238,75.9413,75.9062,75.9325,14645.0
2021-12-23 15:10:00,86.58,86.7,86.57,86.69,16875.0,75.9238,76.029,75.915,76.0202,16875.0
2021-12-23 15:20:00,86.69,86.71,86.62,86.7,21993.0,76.0202,76.0378,75.9588,76.029,21993.0
2021-12-23 15:30:00,86.7,86.72,86.56,86.66,33611.0,76.029,76.0465,75.9062,75.9939,33611.0
2021-12-23 15:40:00,86.64,86.74,86.57,86.71,43613.0,75.9764,76.0641,75.915,76.0378,43613.0
2021-12-23 15:50:00,86.72,86.83,86.48,86.51,102611.0,76.0465,76.143,75.8361,75.8624,102611.0
2021-12-27 09:30:00,86.65,86.75,86.42,86.42,23929.0,75.9852,76.0728,75.7835,75.7835,23929.0
2021-12-27 09:40:00,86.42,86.48,86.27,86.45,14017.0,75.7835,75.8361,75.6519,75.8098,14017.0
2021-12-27 09:50:00,86.48,86.54,86.38,86.42,10217.0,75.8361,75.8887,75.7484,75.7835,10217.0
2021-12-27 10:00:00,86.48,86.54,86.32,86.34,12877.0,75.8361,75.8887,75.6958,75.7133,12877.0
2021-12-27 10:10:00,86.31,86.66,86.3,86.65,23738.0,75.687,75.9939,75.6782,75.9852,23738.0
2021-12-27 10:20:00,86.63,86.7,86.54,86.66,19113.0,75.9676,76.029,75.8887,75.9939,19113.0
2021-12-27 10:30:00,86.65,86.66,86.54,86.55,17465.0,75.9852,75.9939,75.8887,75.8975,17465.0
2021-12-27 10:40:00,86.53,86.63,86.49,86.56,19400.0,75.8799,75.9676,75.8448,75.9062,19400.0
2021-12-27 10:50:00,86.56,86.62,86.53,86.6,56580.0,75.9062,75.9588,75.8799,75.9413,56580.0
2021-12-27 11:00:00,86.61,86.72,86.59,86.69,34564.0,75.9501,76.0465,75.9325,76.0202,34564.0
2021-12-27 11:10:00,86.69,86.72,86.63,86.69,11371.0,76.0202,76.0465,75.9676,76.0202,11371.0
2021-12-27 11:20:00,86.69,86.76,86.61,86.65,16854.0,76.0202,76.0816,75.9501,75.9852,16854.0
2021-12-27 11:30:00,86.64,86.74,86.62,86.72,16332.0,75.9764,76.0641,75.9588,76.0465,16332.0
2021-12-27 11:40:00,86.72,86.74,86.66,86.66,9295.0,76.0465,76.0641,75.9939,75.9939,9295.0
2021-12-27 11:50:00,86.67,86.69,86.57,86.62,12074.0,76.0027,76.0202,75.915,75.9588,12074.0
2021-12-27 12:00:00,86.62,86.63,86.56,86.56,13260.0,75.9588,75.9676,75.9062,75.9062,13260.0
2021-12-27 12:10:00,86.56,86.57,86.52,86.55,21032.0,75.9062,75.915,75.8712,75.8975,21032.0
2021-12-27 12:20:00,86.58,86.63,86.57,86.61,20907.0,75.9238,75.9676,75.915,75.9501,20907.0
2021-12-27 12:30:00,86.61,86.61,86.49,86.53,10002.0,75.9501,75.9501,75.8448,75.8799,10002.0
2021-12-27 12:40:00,86.53,86.61,86.52,86.6,12009.0,75.8799,75.9501,75.8712,75.9413,12009.0
2021-12-27 12:50:00,86.59,86.67,86.58,86.6,24718.0,75.9325,76.0027,75.9238,75.9413,24718.0
2021-12-27 13:00:00,86.59,86.62,86.57,86.59,19111.0,75.9325,75.9588,75.915,75.9325,19111.0
2021-12-27 13:10:00,86.6,86.63,86.57,86.59,12450.0,75.9413,75.9676,75.915,75.9325,12450.0
2021-12-27 13:20:00,86.59,86.69,86.56,86.67,16957.0,75.9325,76.0202,75.9062,76.0027,16957.0
2021-12-27 13:30:00,86.68,86.69,86.63,86.63,15595.0,76.0115,76.0202,75.9676,75.9676,15595.0
2021-12-27 13:40:00,86.64,86.75,86.63,86.74,14098.0,75.9764,76.0728,75.9676,76.0641,14098.0
2021-12-27 13:50:00,86.73,86.83,86.72,86.8,16195.0,76.0553,76.143,76.0465,76.1167,16195.0
2021-12-27 14:00:00,86.79,86.82,86.77,86.79,17787.0,76.1079,76.1342,76.0904,76.1079,17787.0
2021-12-27 14:10:00,86.78,86.8,86.7,86.7,15999.0,76.0992,76.1167,76.029,76.029,15999.0
2021-12-27 14:20:00,86.7,86.82,86.7,86.81,14353.0,76.029,76.1342,76.029,76.1255,14353.0
2021-12-27 14:30:00,86.83,86.91,86.83,86.89,23666.0,76.143,76.2131,76.143,76.1956,23666.0
2021-12-27 14:40:00,86.89,86.91,86.8,86.82,17820.0,76.1956,76.2131,76.1167,76.1342,17820.0
2021-12-27 14:50:00,86.84,86.92,86.83,86.88,17100.0,76.1518,76.2219,76.143,76.1868,17100.0
2021-12-27 15:00:00,86.87,86.97,86.85,86.9,25978.0,76.1781,76.2658,76.1605,76.2044,25978.0
2021-12-27 15:10:00,86.89,86.89,86.73,86.8,26863.0,76.1956,76.1956,76.0553,76.1167,26863.0
2021-12-27 15:20:00,86.8,86.96,86.8,86.95,25133.0,76.1167,76.257,76.1167,76.2482,25133.0
2021-12-27 15:30:00,86.96,87.05,86.92,86.92,29524.0,76.257,76.3359,76.2219,76.2219,29524.0
2021-12-27 15:40:00,86.93,87.07,86.93,87.05,36269.0,76.2307,76.3535,76.2307,76.3359,36269.0
2021-12-27 15:50:00,87.06,87.19,86.98,87.09,165636.0,76.3447,76.4587,76.2745,76.371,165636.0
2021-12-28 09:30:00,87.25,87.67,87.25,87.64,42007.0,76.5113,76.8796,76.5113,76.8533,42007.0
2021-12-28 09:40:00,87.59,87.69,87.48,87.58,9447.0,76.8095,76.8971,76.713,76.8007,9447.0
2021-12-28 09:50:00,87.6,87.63,87.46,87.63,16416.0,76.8182,76.8445,76.6955,76.8445,16416.0
2021-12-28 10:00:00,87.62,87.74,87.62,87.74,15121.0,76.8358,76.941,76.8358,76.941,15121.0
2021-12-28 10:10:00,87.73,88.01,87.69,87.97,32940.0,76.9322,77.1778,76.8971,77.1427,32940.0
2021-12-28 10:20:00,87.98,88.01,87.83,87.85,21748.0,77.1515,77.1778,77.0199,77.0375,21748.0
2021-12-28 10:30:00,87.84,87.88,87.72,87.76,20085.0,77.0287,77.0638,76.9235,76.9585,20085.0
2021-12-28 10:40:00,87.76,87.98,87.71,87.97,14076.0,76.9585,77.1515,76.9147,77.1427,14076.0
2021-12-28 10:50:00,87.97,88.02,87.91,87.97,31199.0,77.1427,77.1865,77.0901,77.1427,31199.0
2021-12-28 11:00:00,87.95,88.06,87.95,88.03,17289.0,77.1251,77.2216,77.1251,77.1953,17289.0
2021-12-28 11:10:00,88.04,88.19,88.03,88.19,14911.0,77.2041,77.3356,77.1953,77.3356,14911.0
2021-12-28 11:20:00,88.17,88.28,88.16,88.2,15166.0,77.3181,77.4145,77.3093,77.3444,15166.0
2021-12-28 11:30:00,88.21,88.3,88.13,88.28,15083.0,77.3531,77.4321,77.283,77.4145,15083.0
2021-12-28 11:40:00,88.26,88.26,88.13,88.16,13107.0,77.397,77.397,77.283,77.3093,13107.0
2021-12-28 11:50:00,88.15,88.17,88.06,88.16,15682.0,77.3005,77.3181,77.2216,77.3093,15682.0
2021-12-28 12:00:00,88.17,88.24,88.15,88.2,16401.0,77.3181,77.3795,77.3005,77.3444,16401.0
2021-12-28 12:10:00,88.19,88.24,88.09,88.09,9539.0,77.3356,77.3795,77.2479,77.2479,9539.0
2021-12-28 12:20:00,88.11,88.15,88.06,88.08,9998.0,77.2655,77.3005,77.2216,77.2391,9998.0
2021-12-28 12:30:00,88.09,88.13,88.05,88.12,15562.0,77.2479,77.283,77.2128,77.2742,15562.0
2021-12-28 12:40:00,88.11,88.13,88.04,88.07,17463.0,77.2655,77.283,77.2041,77.2304,17463.0
2021-12-28 12:50:00,88.08,88.09,88.02,88.05,12281.0,77.2391,77.2479,77.1865,77.2128,12281.0
2021-12-28 13:00:00,88.04,88.14,88.0,88.13,14438.0,77.2041,77.2918,77.169,77.283,14438.0
2021-12-28 13:10:00,88.13,88.13,88.06,88.11,5184.0,77.283,77.283,77.2216,77.2655,5184.0
2021-12-28 13:20:00,88.1,88.14,88.08,88.1,12122.0,77.2567,77.2918,77.2391,77.2567,12122.0
2021-12-28 13:30:00,88.09,88.13,88.05,88.07,9617.0,77.2479,77.283,77.2128,77.2304,9617.0
2021-12-28 13:40:00,88.06,88.12,88.05,88.1,14755.0,77.2216,77.2742,77.2128,77.2567,14755.0
2021-12-28 13:50:00,88.1,88.18,88.07,88.17,10461.0,77.2567,77.3268,77.2304,77.3181,10461.0
2021-12-28 14:00:00,88.19,88.22,88.17,88.18,23723.0,77.3356,77.3619,77.3181,77.3268,23723.0
2021-12-28 14:10:00,88.18,88.19,88.11,88.11,14194.0,77.3268,77.3356,77.2655,77.2655,14194.0
2021-12-28 14:20:00,88.12,88.17,88.06,88.08,8484.0,77.2742,77.3181,77.2216,77.2391,8484.0
2021-12-28 14:30:00,88.07,88.07,87.97,87.98,12688.0,77.2304,77.2304,77.1427,77.1515,12688.0
2021-12-28 14:40:00,87.98,88.05,87.98,88.05,16925.0,77.1515,77.2128,77.1515,77.2128,16925.0
2021-12-28 14:50:00,88.04,88.07,88.04,88.06,11809.0,77.2041,77.2304,77.2041,77.2216,11809.0
2021-12-28 15:00:00,88.06,88.15,88.03,88.11,19702.0,77.2216,77.3005,77.1953,77.2655,19702.0
2021-12-28 15:10:00,88.1,88.16,88.1,88.1,19149.0,77.2567,77.3093,77.2567,77.2567,19149.0
2021-12-28 15:20:00,88.09,88.16,88.0,88.07,21023.0,77.2479,77.3093,77.169,77.2304,21023.0
2021-12-28 15:30:00,88.06,88.1,87.97,88.0,31859.0,77.2216,77.2567,77.1427,77.169,31859.0
2021-12-28 15:40:00,88.0,88.14,87.99,88.14,58455.0,77.169,77.2918,77.1602,77.2918,58455.0
2021-12-28 15:50:00,88.13,88.22,88.04,88.22,176113.0,77.283,77.3619,77.2041,77.3619,176113.0
2021-12-29 09:30:00,88.37,88.49,88.1,88.27,34469.0,77.4935,77.5987,77.2567,77.4058,34469.0
2021-12-29 09:40:00,88.22,88.46,88.2,88.29,20847.0,77.3619,77.5724,77.3444,77.4233,20847.0
2021-12-29 09:50:00,88.32,88.32,88.11,88.24,13515.0,77.4496,77.4496,77.2655,77.3795,13515.0
2021-12-29 10:00:00,88.24,88.3,88.17,88.28,20462.0,77.3795,77.4321,77.3181,77.4145,20462.0
2021-12-29 10:10:00,88.27,88.52,88.26,88.5,21155.0,77.4058,77.625,77.397,77.6075,21155.0
2021-12-29 10:20:00,88.48,88.48,88.16,88.17,8428.0,77.5899,77.5899,77.3093,77.3181,8428.0
2021-12-29 10:30:00,88.19,88.32,88.16,88.31,13620.0,77.3356,77.4496,77.3093,77.4408,13620.0
2021-12-29 10:40:00,88.33,88.35,88.19,88.25,10629.0,77.4584,77.4759,77.3356,77.3882,10629.0
2021-12-29 10:50:00,88.3,88.33,88.16,88.17,7621.0,77.4321,77.4584,77.3093,77.3181,7621.0
2021-12-29 11:00:00,88.2,88.27,88.12,88.15,8585.0,77.3444,77.4058,77.2742,77.3005,8585.0
2021-12-29 11:10:00,88.16,88.23,88.12,88.19,17491.0,77.3093,77.3707,77.2742,77.3356,17491.0
2021-12-29 11:20:00,88.2,88.27,88.16,88.26,11732.0,77.3444,77.4058,77.3093,77.397,11732.0
2021-12-29 11:30:00,88.26,88.44,88.24,88.41,12856.0,77.397,77.5548,77.3795,77.5285,12856.0
2021-12-29 11:40:00,88.4,88.41,88.33,88.41,13224.0,77.5198,77.5285,77.4584,77.5285,13224.0
2021-12-29 11:50:00,88.42,88.46,88.36,88.36,16832.0,77.5373,77.5724,77.4847,77.4847,16832.0
2021-12-29 12:00:00,88.37,88.39,88.33,88.35,14081.0,77.4935,77.511,77.4584,77.4759,14081.0
2021-12-29 12:10:00,88.34,88.37,88.31,88.36,12750.0,77.4671,77.4935,77.4408,77.4847,12750.0
2021-12-29 12:20:00,88.36,88.43,88.32,88.42,9448.0,77.4847,77.5461,77.4496,77.5373,9448.0
2021-12-29 12:30:00,88.43,88.48,88.41,88.44,14331.0,77.5461,77.5899,77.5285,77.5548,14331.0
2021-12-29 12:40:00,88.44,88.44,88.36,88.39,10503.0,77.5548,77.5548,77.4847,77.511,10503.0
2021-12-29 12:50:00,88.39,88.41,88.34,88.36,14060.0,77.511,77.5285,77.4671,77.4847,14060.0
2021-12-29 13:00:00,88.38,88.39,88.35,88.36,11995.0,77.5022,77.511,77.4759,77.4847,11995.0
2021-12-29 13:10:00,88.36,88.44,88.36,88.42,11795.0,77.4847,77.5548,77.4847,77.5373,11795.0
2021-12-29 13:20:00,88.45,88.45,88.39,88.39,8874.0,77.5636,77.5636,77.511,77.511,8874.0
2021-12-29 13:30:00,88.39,88.45,88.38,88.42,21376.0,77.511,77.5636,77.5022,77.5373,21376.0
2021-12-29 13:40:00,88.42,88.48,88.4,88.46,21203.0,77.5373,77.5899,77.5198,77.5724,21203.0
2021-12-29 13:50:00,88.47,88.5,88.44,88.48,11438.0,77.5811,77.6075,77.5548,77.5899,11438.0
2021-12-29 14:00:00,88.47,88.47,88.41,88.42,8618.0,77.5811,77.5811,77.5285,77.5373,8618.0
2021-12-29 14:10:00,88.43,88.57,88.41,88.56,19087.0,77.5461,77.6688,77.5285,77.6601,19087.0
2021-12-29 14:20:00,88.56,88.56,88.42,88.42,15113.0,77.6601,77.6601,77.5373,77.5373,15113.0
2021-12-29 14:30:00,88.41,88.44,88.3,88.38,16144.0,77.5285,77.5548,77.4321,77.5022,16144.0
2021-12-29 14:40:00,88.38,88.42,88.34,88.37,14067.0,77.5022,77.5373,77.4671,77.4935,14067.0
2021-12-29 14:50:00,88.36,88.4,88.33,88.38,11324.0,77.4847,77.5198,77.4584,77.5022,11324.0
2021-12-29 15:00:00,88.38,88.51,88.38,88.48,10543.0,77.5022,77.6162,77.5022,77.5899,10543.0
2021-12-29 15:10:00,88.48,88.56,88.47,88.56,19074.0,77.5899,77.6601,77.5811,77.6601,19074.0
2021-12-29 15:20:00,88.56,88.61,88.55,88.57,10726.0,77.6601,77.7039,77.6513,77.6688,10726.0
2021-12-29 15:30:00,88.58,88.68,88.55,88.56,23006.0,77.6776,77.7653,77.6513,77.6601,23006.0
2021-12-29 15:40:00,88.55,88.62,88.5,88.61,35482.0,77.6513,77.7127,77.6075,77.7039,35482.0
2021-12-29 15:50:00,88.62,88.65,88.55,88.57,88556.0,77.7127,77.739,77.6513,77.6688,88556.0
2021-12-30 09:30:00,88.66,88.72,88.51,88.6,26417.0,77.7478,77.8004,77.6162,77.6951,26417.0
2021-12-30 09:40:00,88.63,88.76,88.43,88.48,17456.0,77.7215,77.8355,77.5461,77.5899,17456.0
2021-12-30 09:50:00,88.47,88.47,88.29,88.31,14545.0,77.5811,77.5811,77.4233,77.4408,14545.0
2021-12-30 10:00:00,88.28,88.3,88.18,88.19,15024.0,77.4145,77.4321,77.3268,77.3356,15024.0
2021-12-30 10:10:00,88.19,88.25,88.13,88.17,15287.0,77.3356,77.3882,77.283,77.3181,15287.0
2021-12-30 10:20:00,88.17,88.25,88.02,88.23,13585.0,77.3181,77.3882,77.1865,77.3707,13585.0
2021-12-30 10:30:00,88.24,88.24,88.12,88.13,12003.0,77.3795,77.3795,77.2742,77.283,12003.0
2021-12-30 10:40:00,88.12,88.12,87.99,88.08,16564.0,77.2742,77.2742,77.1602,77.2391,16564.0
2021-12-30 10:50:00,88.08,88.16,88.05,88.06,19784.0,77.2391,77.3093,77.2128,77.2216,19784.0
2021-12-30 11:00:00,88.06,88.11,88.01,88.04,21344.0,77.2216,77.2655,77.1778,77.2041,21344.0
2021-12-30 11:10:00,88.05,88.14,88.05,88.1,23225.0,77.2128,77.2918,77.2128,77.2567,23225.0
2021-12-30 11:20:00,88.09,88.17,88.08,88.12,14752.0,77.2479,77.3181,77.2391,77.2742,14752.0
2021-12-30 11:30:00,88.13,88.19,88.13,88.16,11116.0,77.283,77.3356,77.283,77.3093,11116.0
2021-12-30 11:40:00,88.16,88.2,88.09,88.11,14113.0,77.3093,77.3444,77.2479,77.2655,14113.0
2021-12-30 11:50:00,88.09,88.13,88.07,88.11,11144.0,77.2479,77.283,77.2304,77.2655,11144.0
2021-12-30 12:00:00,88.11,88.11,88.05,88.07,12007.0,77.2655,77.2655,77.2128,77.2304,12007.0
2021-12-30 12:10:00,88.07,88.15,88.02,88.13,9609.0,77.2304,77.3005,77.1865,77.283,9609.0
2021-12-30 12:20:00,88.14,88.22,88.1,88.22,11642.0,77.2918,77.3619,77.2567,77.3619,11642.0
2021-12-30 12:30:00,88.2,88.25,88.19,88.19,9516.0,77.3444,77.3882,77.3356,77.3356,9516.0
2021-12-30 12:40:00,88.2,88.24,88.17,88.2,11346.0,77.3444,77.3795,77.3181,77.3444,11346.0
2021-12-30 12:50:00,88.18,88.25,88.16,88.24,11869.0,77.3268,77.3882,77.3093,77.3795,11869.0
2021-12-30 13:00:00,88.3,88.34,88.27,88.34,13253.0,77.4321,77.4671,77.4058,77.4671,13253.0
2021-12-30 13:10:00,88.34,88.36,88.31,88.33,7816.0,77.4671,77.4847,77.4408,77.4584,7816.0
2021-12-30 13:20:00,88.33,88.35,88.24,88.27,29908.0,77.4584,77.4759,77.3795,77.4058,29908.0
2021-12-30 13:30:00,88.28,88.31,88.25,88.28,14531.0,77.4145,77.4408,77.3882,77.4145,14531.0
2021-12-30 13:40:00,88.29,88.34,88.22,88.34,9411.0,77.4233,77.4671,77.3619,77.4671,9411.0
2021-12-30 13:50:00,88.35,88.45,88.34,88.45,13321.0,77.4759,77.5636,77.4671,77.5636,13321.0
2021-12-30 14:00:00,88.43,88.59,88.42,88.56,13610.0,77.5461,77.6864,77.5373,77.6601,13610.0
2021-12-30 14:10:00,88.56,88.59,88.49,88.55,17371.0,77.6601,77.6864,77.5987,77.6513,17371.0
2021-12-30 14:20:00,88.54,88.57,88.5,88.53,16582.0,77.6425,77.6688,77.6075,77.6338,16582.0
2021-12-30 14:30:00,88.53,88.58,88.51,88.58,10554.0,77.6338,77.6776,77.6162,77.6776,10554.0
2021-12-30 14:40:00,88.57,88.6,88.54,88.59,9399.0,77.6688,77.6951,77.6425,77.6864,9399.0
2021-12-30 14:50:00,88.59,88.6,88.54,88.55,10571.0,77.6864,77.6951,77.6425,77.6513,10571.0
2021-12-30 15:00:00,88.56,88.64,88.53,88.63,15797.0,77.6601,77.7302,77.6338,77.7215,15797.0
2021-12-30 15:10:00,88.64,88.75,88.64,88.71,41042.0,77.7302,77.8267,77.7302,77.7916,41042.0
2021-12-30 15:20:00,88.7,88.72,88.61,88.63,18132.0,77.7828,77.8004,77.7039,77.7215,18132.0
2021-12-30 15:30:00,88.64,88.68,88.58,88.68,34277.0,77.7302,77.7653,77.6776,77.7653,34277.0
2021-12-30 15:40:00,88.68,88.7,88.6,88.69,37550.0,77.7653,77.7828,77.6951,77.7741,37550.0
2021-12-30 15:50:00,88.69,88.73,88.59,88.69,117499.0,77.7741,77.8091,77.6864,77.7741,117499.0
2021-12-31 09:30:00,88.64,88.78,88.3,88.73,32839.0,77.7302,77.853,77.4321,77.8091,32839.0
2021-12-31 09:40:00,88.75,88.78,88.64,88.75,16068.0,77.8267,77.853,77.7302,77.8267,16068.0
2021-12-31 09:50:00,88.78,88.78,88.53,88.55,12313.0,77.853,77.853,77.6338,77.6513,12313.0
2021-12-31 10:00:00,88.59,88.82,88.58,88.71,14674.0,77.6864,77.8881,77.6776,77.7916,14674.0
2021-12-31 10:10:00,88.67,88.72,88.63,88.66,12887.0,77.7565,77.8004,77.7215,77.7478,12887.0
2021-12-31 10:20:00,88.66,88.8,88.66,88.8,15666.0,77.7478,77.8705,77.7478,77.8705,15666.0
2021-12-31 10:30:00,88.8,88.8,88.6,88.64,15606.0,77.8705,77.8705,77.6951,77.7302,15606.0
2021-12-31 10:40:00,88.63,88.66,88.53,88.64,10783.0,77.7215,77.7478,77.6338,77.7302,10783.0
2021-12-31 10:50:00,88.65,88.74,88.63,88.69,10275.0,77.739,77.8179,77.7215,77.7741,10275.0
2021-12-31 11:00:00,88.69,88.74,88.63,88.67,12237.0,77.7741,77.8179,77.7215,77.7565,12237.0
2021-12-31 11:10:00,88.68,88.88,88.65,88.77,22032.0,77.7653,77.9407,77.739,77.8442,22032.0
2021-12-31 11:20:00,88.76,88.76,88.51,88.53,19857.0,77.8355,77.8355,77.6162,77.6338,19857.0
2021-12-31 11:30:00,88.53,88.54,88.46,88.53,18380.0,77.6338,77.6425,77.5724,77.6338,18380.0
2021-12-31 11:40:00,88.53,88.56,88.38,88.39,10760.0,77.6338,77.6601,77.5022,77.511,10760.0
2021-12-31 11:50:00,88.39,88.49,88.39,88.4,14744.0,77.511,77.5987,77.511,77.5198,14744.0
2021-12-31 12:00:00,88.4,88.51,88.4,88.47,9676.0,77.5198,77.6162,77.5198,77.5811,9676.0
2021-12-31 12:10:00,88.5,88.5,88.42,88.46,16848.0,77.6075,77.6075,77.5373,77.5724,16848.0
2021-12-31 12:20:00,88.48,88.55,88.43,88.52,13494.0,77.5899,77.6513,77.5461,77.625,13494.0
2021-12-31 12:30:00,88.53,88.62,88.5,88.59,10121.0,77.6338,77.7127,77.6075,77.6864,10121.0
2021-12-31 12:40:00,88.62,88.72,88.61,88.72,9594.0,77.7127,77.8004,77.7039,77.8004,9594.0
2021-12-31 12:50:00,88.73,88.83,88.73,88.81,14402.0,77.8091,77.8968,77.8091,77.8793,14402.0
2021-12-31 13:00:00,88.82,88.85,88.79,88.83,9172.0,77.8881,77.9144,77.8618,77.8968,9172.0
2021-12-31 13:10:00,88.83,88.89,88.83,88.83,7708.0,77.8968,77.9495,77.8968,77.8968,7708.0
2021-12-31 13:20:00,88.85,88.93,88.84,88.93,13185.0,77.9144,77.9845,77.9056,77.9845,13185.0
2021-12-31 13:30:00,88.94,88.95,88.88,88.88,11220.0,77.9933,78.0021,77.9407,77.9407,11220.0
2021-12-31 13:40:00,88.89,88.89,88.8,88.81,8683.0,77.9495,77.9495,77.8705,77.8793,8683.0
2021-12-31 13:50:00,88.8,88.92,88.8,88.9,8502.0,77.8705,77.9758,77.8705,77.9582,8502.0
2021-12-31 14:00:00,88.9,89.04,88.9,89.01,27217.0,77.9582,78.081,77.9582,78.0547,27217.0
2021-12-31 14:10:00,89.01,89.05,89.0,89.01,13394.0,78.0547,78.0898,78.0459,78.0547,13394.0
2021-12-31 14:20:00,89.0,89.04,88.97,89.04,27154.0,78.0459,78.081,78.0196,78.081,27154.0
2021-12-31 14:30:00,89.05,89.14,89.02,89.12,13525.0,78.0898,78.1687,78.0635,78.1511,13525.0
2021-12-31 14:40:00,89.13,89.14,89.03,89.04,12005.0,78.1599,78.1687,78.0722,78.081,12005.0
2021-12-31 14:50:00,89.03,89.08,89.01,89.08,18593.0,78.0722,78.1161,78.0547,78.1161,18593.0
2021-12-31 15:00:00,89.08,89.17,89.08,89.13,19448.0,78.1161,78.195,78.1161,78.1599,19448.0
2021-12-31 15:10:00,89.13,89.16,89.04,89.12,18379.0,78.1599,78.1862,78.081,78.1511,18379.0
2021-12-31 15:20:00,89.1,89.21,89.09,89.17,17179.0,78.1336,78.2301,78.1248,78.195,17179.0
2021-12-31 15:30:00,89.18,89.21,89.05,89.13,27920.0,78.2038,78.2301,78.0898,78.1599,27920.0
2021-12-31 15:40:00,89.13,89.22,89.1,89.13,38942.0,78.1599,78.2388,78.1336,78.1599,38942.0
2021-12-31 15:50:00,89.12,89.2,88.87,88.99,160661.0,78.1511,78.2213,77.9319,78.0371,160661.0
2022-01-03 09:30:00,88.49,88.66,88.27,88.62,94772.0,77.5987,77.7478,77.4058,77.7127,94772.0
2022-01-03 09:40:00,88.61,88.77,88.46,88.59,47454.0,77.7039,77.8442,77.5724,77.6864,47454.0
2022-01-03 09:50:00,88.56,88.76,88.48,88.7,37361.0,77.6601,77.8355,77.5899,77.7828,37361.0
2022-01-03 10:00:00,88.67,88.71,88.4,88.41,55594.0,77.7565,77.7916,77.5198,77.5285,55594.0
2022-01-03 10:10:00,88.43,88.56,88.0,88.2,38130.0,77.5461,77.6601,77.169,77.3444,38130.0
2022-01-03 10:20:00,88.2,88.33,88.04,88.1,29050.0,77.3444,77.4584,77.2041,77.2567,29050.0
2022-01-03 10:30:00,88.09,88.1,87.82,87.92,66315.0,77.2479,77.2567,77.0111,77.0988,66315.0
2022-01-03 10:40:00,87.93,87.96,87.77,87.88,40679.0,77.1076,77.1339,76.9673,77.0638,40679.0
2022-01-03 10:50:00,87.89,87.93,87.72,87.76,29747.0,77.0725,77.1076,76.9235,76.9585,29747.0
2022-01-03 11:00:00,87.79,87.87,87.68,87.71,31751.0,76.9848,77.055,76.8884,76.9147,31751.0
2022-01-03 11:10:00,87.71,87.99,87.71,87.98,55841.0,76.9147,77.1602,76.9147,77.1515,55841.0
2022-01-03 11:20:00,87.98,88.0,87.64,87.7,58613.0,77.1515,77.169,76.8533,76.9059,58613.0
2022-01-03 11:30:00,87.7,87.8,87.53,87.79,54552.0,76.9059,76.9936,76.7568,76.9848,54552.0
2022-01-03 11:40:00,87.8,88.04,87.8,87.95,40828.0,76.9936,77.2041,76.9936,77.1251,40828.0
2022-01-03 11:50:00,87.94,88.16,87.9,88.16,17836.0,77.1164,77.3093,77.0813,77.3093,17836.0
2022-01-03 12:00:00,88.15,88.18,88.08,88.15,24445.0,77.3005,77.3268,77.2391,77.3005,24445.0
2022-01-03 12:10:00,88.17,88.29,88.15,88.27,19662.0,77.3181,77.4233,77.3005,77.4058,19662.0
2022-01-03 12:20:00,88.27,88.33,88.26,88.27,23818.0,77.4058,77.4584,77.397,77.4058,23818.0
2022-01-03 12:30:00,88.27,88.29,88.1,88.18,14747.0,77.4058,77.4233,77.2567,77.3268,14747.0
2022-01-03 12:40:00,88.18,88.24,88.04,88.04,17737.0,77.3268,77.3795,77.2041,77.2041,17737.0
2022-01-03 12:50:00,88.02,88.06,87.82,87.83,28720.0,77.1865,77.2216,77.0111,77.0199,28720.0
2022-01-03 13:00:00,87.81,87.82,87.72,87.81,26379.0,77.0024,77.0111,76.9235,77.0024,26379.0
2022-01-03 13:10:00,87.79,88.09,87.78,88.05,39874.0,76.9848,77.2479,76.9761,77.2128,39874.0
2022-01-03 13:20:00,88.05,88.25,88.04,88.21,29648.0,77.2128,77.3882,77.2041,77.3531,29648.0
2022-01-03 13:30:00,88.23,88.25,88.16,88.16,16159.0,77.3707,77.3882,77.3093,77.3093,16159.0
2022-01-03 13:40:00,88.17,88.29,88.12,88.25,16303.0,77.3181,77.4233,77.2742,77.3882,16303.0
2022-01-03 13:50:00,88.25,88.44,88.24,88.43,31604.0,77.3882,77.5548,77.3795,77.5461,31604.0
2022-01-03 14:00:00,88.41,88.49,88.33,88.47,16100.0,77.5285,77.5987,77.4584,77.5811,16100.0
2022-01-03 14:10:00,88.48,88.53,88.43,88.45,18427.0,77.5899,77.6338,77.5461,77.5636,18427.0
2022-01-03 14:20:00,88.45,88.51,88.42,88.47,15446.0,77.5636,77.6162,77.5373,77.5811,15446.0
2022-01-03 14:30:00,88.47,88.6,88.46,88.59,32313.0,77.5811,77.6951,77.5724,77.6864,32313.0
2022-01-03 14:40:00,88.6,88.71,88.6,88.71,31700.0,77.6951,77.7916,77.6951,77.7916,31700.0
2022-01-03 14:50:00,88.71,88.73,88.54,88.54,27218.0,77.7916,77.8091,77.6425,77.6425,27218.0
2022-01-03 15:00:00,88.53,88.54,88.37,88.48,35443.0,77.6338,77.6425,77.4935,77.5899,35443.0
2022-01-03 15:10:00,88.49,88.52,88.37,88.44,25999.0,77.5987,77.625,77.4935,77.5548,25999.0
2022-01-03 15:20:00,88.44,88.49,88.41,88.44,61701.0,77.5548,77.5987,77.5285,77.5548,61701.0
2022-01-03 15:30:00,88.44,88.49,88.34,88.4,42145.0,77.5548,77.5987,77.4671,77.5198,42145.0
2022-01-03 15:40:00,88.4,88.52,88.33,88.52,42015.0,77.5198,77.625,77.4584,77.625,42015.0
2022-01-03 15:50:00,88.57,88.65,88.44,88.61,225956.0,77.6688,77.739,77.5548,77.7039,225956.0
2022-01-04 09:30:00,88.7,89.06,88.5,88.77,61499.0,77.7828,78.0985,77.6075,77.8442,61499.0
2022-01-04 09:40:00,88.75,89.05,88.72,88.9,41634.0,77.8267,78.0898,77.8004,77.9582,41634.0
2022-01-04 09:50:00,88.91,88.98,88.8,88.8,20147.0,77.967,78.0284,77.8705,77.8705,20147.0
2022-01-04 10:00:00,88.81,89.29,88.81,89.25,27352.0,77.8793,78.3002,77.8793,78.2651,27352.0
2022-01-04 10:10:00,89.26,89.27,89.08,89.22,17677.0,78.2739,78.2827,78.1161,78.2388,17677.0
2022-01-04 10:20:00,89.21,89.24,88.92,88.99,32000.0,78.2301,78.2564,77.9758,78.0371,32000.0
2022-01-04 10:30:00,88.95,89.31,88.95,89.29,25275.0,78.0021,78.3178,78.0021,78.3002,25275.0
2022-01-04 10:40:00,89.27,89.38,89.21,89.37,21117.0,78.2827,78.3791,78.2301,78.3704,21117.0
2022-01-04 10:50:00,89.47,89.8,89.45,89.79,15709.0,78.4581,78.7474,78.4405,78.7387,15709.0
2022-01-04 11:00:00,89.77,89.94,89.76,89.84,28427.0,78.7211,78.8702,78.7124,78.7825,28427.0
2022-01-04 11:10:00,89.8,89.81,89.54,89.54,16731.0,78.7474,78.7562,78.5195,78.5195,16731.0
2022-01-04 11:20:00,89.56,89.81,89.52,89.78,22476.0,78.537,78.7562,78.5019,78.7299,22476.0
2022-01-04 11:30:00,89.78,89.84,89.63,89.67,41922.0,78.7299,78.7825,78.5984,78.6335,41922.0
2022-01-04 11:40:00,89.67,89.71,89.51,89.54,27597.0,78.6335,78.6685,78.4931,78.5195,27597.0
2022-01-04 11:50:00,89.57,89.65,89.52,89.53,26293.0,78.5458,78.6159,78.5019,78.5107,26293.0
2022-01-04 12:00:00,89.53,89.64,89.47,89.6,23931.0,78.5107,78.6071,78.4581,78.5721,23931.0
2022-01-04 12:10:00,89.61,89.62,89.33,89.34,36253.0,78.5808,78.5896,78.3353,78.3441,36253.0
2022-01-04 12:20:00,89.32,89.32,89.07,89.09,20104.0,78.3265,78.3265,78.1073,78.1248,20104.0
2022-01-04 12:30:00,89.08,89.21,89.03,89.17,23239.0,78.1161,78.2301,78.0722,78.195,23239.0
2022-01-04 12:40:00,89.18,89.18,89.03,89.05,16494.0,78.2038,78.2038,78.0722,78.0898,16494.0
2022-01-04 12:50:00,89.04,89.06,88.86,88.96,18998.0,78.081,78.0985,77.9231,78.0108,18998.0
2022-01-04 13:00:00,88.95,89.08,88.91,89.04,20936.0,78.0021,78.1161,77.967,78.081,20936.0
2022-01-04 13:10:00,89.07,89.11,89.0,89.06,15253.0,78.1073,78.1424,78.0459,78.0985,15253.0
2022-01-04 13:20:00,89.07,89.14,89.03,89.08,33001.0,78.1073,78.1687,78.0722,78.1161,33001.0
2022-01-04 13:30:00,89.1,89.16,88.86,88.88,27556.0,78.1336,78.1862,77.9231,77.9407,27556.0
2022-01-04 13:40:00,88.86,88.87,88.73,88.76,12964.0,77.9231,77.9319,77.8091,77.8355,12964.0
2022-01-04 13:50:00,88.77,88.95,88.76,88.91,19704.0,77.8442,78.0021,77.8355,77.967,19704.0
2022-01-04 14:00:00,88.94,89.1,88.94,89.05,24308.0,77.9933,78.1336,77.9933,78.0898,24308.0
2022-01-04 14:10:00,89.06,89.06,88.95,88.95,18694.0,78.0985,78.0985,78.0021,78.0021,18694.0
2022-01-04 14:20:00,88.95,89.07,88.89,89.05,20075.0,78.0021,78.1073,77.9495,78.0898,20075.0
2022-01-04 14:30:00,89.08,89.09,88.99,89.02,32826.0,78.1161,78.1248,78.0371,78.0635,32826.0
2022-01-04 14:40:00,89.01,89.06,88.95,88.99,21657.0,78.0547,78.0985,78.0021,78.0371,21657.0
2022-01-04 14:50:00,89.01,89.01,88.86,88.87,24439.0,78.0547,78.0547,77.9231,77.9319,24439.0
2022-01-04 15:00:00,88.88,88.98,88.85,88.97,28064.0,77.9407,78.0284,77.9144,78.0196,28064.0
2022-01-04 15:10:00,88.98,89.1,88.96,89.08,25593.0,78.0284,78.1336,78.0108,78.1161,25593.0
2022-01-04 15:20:00,89.09,89.09,88.89,88.9,29760.0,78.1248,78.1248,77.9495,77.9582,29760.0
2022-01-04 15:30:00,88.91,88.92,88.65,88.69,36292.0,77.967,77.9758,77.739,77.7741,36292.0
2022-01-04 15:40:00,88.68,88.84,88.67,88.8,48125.0,77.7653,77.9056,77.7565,77.8705,48125.0
2022-01-04 15:50:00,88.79,88.98,88.6,88.65,228013.0,77.8618,78.0284,77.6951,77.739,228013.0
2022-01-05 09:30:00,88.66,89.32,88.66,89.16,52612.0,77.7478,78.3265,77.7478,78.1862,52612.0
2022-01-05 09:40:00,89.12,89.31,89.09,89.26,48275.0,78.1511,78.3178,78.1248,78.2739,48275.0
2022-01-05 09:50:00,89.24,89.53,89.23,89.41,26426.0,78.2564,78.5107,78.2476,78.4055,26426.0
2022-01-05 10:00:00,89.38,89.41,89.14,89.24,48882.0,78.3791,78.4055,78.1687,78.2564,48882.0
2022-01-05 10:10:00,89.22,89.51,89.18,89.5,23342.0,78.2388,78.4931,78.2038,78.4844,23342.0
2022-01-05 10:20:00,89.48,89.8,89.47,89.8,60996.0,78.4668,78.7474,78.4581,78.7474,60996.0
2022-01-05 10:30:00,89.83,90.26,89.76,90.25,78534.0,78.7738,79.1508,78.7124,79.1421,78534.0
2022-01-05 10:40:00,90.25,90.28,89.81,89.86,49924.0,79.1421,79.1684,78.7562,78.8001,49924.0
2022-01-05 10:50:00,89.87,89.91,89.77,89.86,29307.0,78.8088,78.8439,78.7211,78.8001,29307.0
2022-01-05 11:00:00,89.88,89.89,89.66,89.76,25326.0,78.8176,78.8264,78.6247,78.7124,25326.0
2022-01-05 11:10:00,89.77,89.86,89.72,89.79,24837.0,78.7211,78.8001,78.6773,78.7387,24837.0
2022-01-05 11:20:00,89.78,89.87,89.74,89.81,48861.0,78.7299,78.8088,78.6948,78.7562,48861.0
2022-01-05 11:30:00,89.81,89.87,89.76,89.8,12446.0,78.7562,78.8088,78.7124,78.7474,12446.0
2022-01-05 11:40:00,89.79,89.84,89.65,89.68,17478.0,78.7387,78.7825,78.6159,78.6422,17478.0
2022-01-05 11:50:00,89.69,89.8,89.61,89.77,20078.0,78.651,78.7474,78.5808,78.7211,20078.0
2022-01-05 12:00:00,89.76,90.02,89.76,89.99,23656.0,78.7124,78.9404,78.7124,78.9141,23656.0
2022-01-05 12:10:00,89.98,90.05,89.96,90.0,11810.0,78.9053,78.9667,78.8878,78.9228,11810.0
2022-01-05 12:20:00,90.01,90.13,89.98,90.13,18869.0,78.9316,79.0368,78.9053,79.0368,18869.0
2022-01-05 12:30:00,90.14,90.19,90.13,90.19,20244.0,79.0456,79.0894,79.0368,79.0894,20244.0
2022-01-05 12:40:00,90.17,90.18,90.07,90.15,23622.0,79.0719,79.0807,78.9842,79.0544,23622.0
2022-01-05 12:50:00,90.16,90.23,90.13,90.21,18491.0,79.0631,79.1245,79.0368,79.107,18491.0
2022-01-05 13:00:00,90.21,90.24,90.14,90.21,11960.0,79.107,79.1333,79.0456,79.107,11960.0
2022-01-05 13:10:00,90.2,90.29,90.08,90.23,84374.0,79.0982,79.1771,78.993,79.1245,84374.0
2022-01-05 13:20:00,90.22,90.23,89.9,89.91,35583.0,79.1158,79.1245,78.8351,78.8439,35583.0
2022-01-05 13:30:00,89.93,90.04,89.91,90.02,22395.0,78.8614,78.9579,78.8439,78.9404,22395.0
2022-01-05 13:40:00,90.02,90.13,90.0,90.12,19698.0,78.9404,79.0368,78.9228,79.0281,19698.0
2022-01-05 13:50:00,90.12,90.14,89.92,89.94,16621.0,79.0281,79.0456,78.8527,78.8702,16621.0
2022-01-05 14:00:00,89.94,89.94,89.67,89.71,50061.0,78.8702,78.8702,78.6335,78.6685,50061.0
2022-01-05 14:10:00,89.72,89.85,89.49,89.53,97508.0,78.6773,78.7913,78.4756,78.5107,97508.0
2022-01-05 14:20:00,89.53,89.87,89.53,89.76,121555.0,78.5107,78.8088,78.5107,78.7124,121555.0
2022-01-05 14:30:00,89.75,89.81,89.55,89.71,44068.0,78.7036,78.7562,78.5282,78.6685,44068.0
2022-01-05 14:40:00,89.68,89.68,89.5,89.68,85665.0,78.6422,78.6422,78.4844,78.6422,85665.0
2022-01-05 14:50:00,89.66,89.75,89.57,89.68,70712.0,78.6247,78.7036,78.5458,78.6422,70712.0
2022-01-05 15:00:00,89.68,89.84,89.64,89.7,24599.0,78.6422,78.7825,78.6071,78.6598,24599.0
2022-01-05 15:10:00,89.7,89.7,89.37,89.56,48449.0,78.6598,78.6598,78.3704,78.537,48449.0
2022-01-05 15:20:00,89.56,89.65,89.48,89.6,47998.0,78.537,78.6159,78.4668,78.5721,47998.0
2022-01-05 15:30:00,89.56,89.66,89.5,89.5,66123.0,78.537,78.6247,78.4844,78.4844,66123.0
2022-01-05 15:40:00,89.52,89.69,89.45,89.48,92824.0,78.5019,78.651,78.4405,78.4668,92824.0
2022-01-05 15:50:00,89.47,89.75,89.34,89.46,456068.0,78.4581,78.7036,78.3441,78.4493,456068.0
2022-01-06 09:30:00,89.5,89.8,89.23,89.76,56373.0,78.4844,78.7474,78.2476,78.7124,56373.0
2022-01-06 09:40:00,89.81,89.82,89.47,89.49,38163.0,78.7562,78.765,78.4581,78.4756,38163.0
2022-01-06 09:50:00,89.48,89.8,89.48,89.74,52365.0,78.4668,78.7474,78.4668,78.6948,52365.0
2022-01-06 10:00:00,89.72,90.15,89.72,90.05,51784.0,78.6773,79.0544,78.6773,78.9667,51784.0
2022-01-06 10:10:00,90.06,90.31,89.9,90.0,34963.0,78.9754,79.1947,78.8351,78.9228,34963.0
2022-01-06 10:20:00,90.02,90.05,89.68,89.8,37495.0,78.9404,78.9667,78.6422,78.7474,37495.0
2022-01-06 10:30:00,89.79,89.91,89.6,89.85,18754.0,78.7387,78.8439,78.5721,78.7913,18754.0
2022-01-06 10:40:00,89.88,90.08,89.84,90.0,29559.0,78.8176,78.993,78.7825,78.9228,29559.0
2022-01-06 10:50:00,90.0,90.01,89.61,89.63,52423.0,78.9228,78.9316,78.5808,78.5984,52423.0
2022-01-06 11:00:00,89.63,89.63,89.34,89.54,74547.0,78.5984,78.5984,78.3441,78.5195,74547.0
2022-01-06 11:10:00,89.52,89.52,89.26,89.34,32345.0,78.5019,78.5019,78.2739,78.3441,32345.0
2022-01-06 11:20:00,89.35,89.66,89.29,89.48,63235.0,78.3528,78.6247,78.3002,78.4668,63235.0
2022-01-06 11:30:00,89.51,89.92,89.51,89.81,16437.0,78.4931,78.8527,78.4931,78.7562,16437.0
2022-01-06 11:40:00,89.83,89.89,89.56,89.6,13494.0,78.7738,78.8264,78.537,78.5721,13494.0
2022-01-06 11:50:00,89.58,89.67,89.51,89.52,18078.0,78.5545,78.6335,78.4931,78.5019,18078.0
2022-01-06 12:00:00,89.52,89.55,89.42,89.51,52391.0,78.5019,78.5282,78.4142,78.4931,52391.0
2022-01-06 12:10:00,89.5,89.67,89.47,89.62,25444.0,78.4844,78.6335,78.4581,78.5896,25444.0
2022-01-06 12:20:00,89.61,89.75,89.59,89.73,28005.0,78.5808,78.7036,78.5633,78.6861,28005.0
2022-01-06 12:30:00,89.75,89.8,89.7,89.7,25391.0,78.7036,78.7474,78.6598,78.6598,25391.0
2022-01-06 12:40:00,89.7,89.75,89.67,89.69,19183.0,78.6598,78.7036,78.6335,78.651,19183.0
2022-01-06 12:50:00,89.69,89.7,89.62,89.65,12861.0,78.651,78.6598,78.5896,78.6159,12861.0
2022-01-06 13:00:00,89.65,89.68,89.59,89.65,29536.0,78.6159,78.6422,78.5633,78.6159,29536.0
2022-01-06 13:10:00,89.65,89.88,89.65,89.88,34002.0,78.6159,78.8176,78.6159,78.8176,34002.0
2022-01-06 13:20:00,89.86,89.95,89.77,89.77,24655.0,78.8001,78.879,78.7211,78.7211,24655.0
2022-01-06 13:30:00,89.77,89.8,89.72,89.75,16532.0,78.7211,78.7474,78.6773,78.7036,16532.0
2022-01-06 13:40:00,89.74,89.75,89.45,89.47,15258.0,78.6948,78.7036,78.4405,78.4581,15258.0
2022-01-06 13:50:00,89.46,89.46,89.29,89.4,14904.0,78.4493,78.4493,78.3002,78.3967,14904.0
2022-01-06 14:00:00,89.4,89.43,89.31,89.42,13430.0,78.3967,78.423,78.3178,78.4142,13430.0
2022-01-06 14:10:00,89.43,89.48,89.15,89.16,15169.0,78.423,78.4668,78.1775,78.1862,15169.0
2022-01-06 14:20:00,89.17,89.43,89.17,89.4,16875.0,78.195,78.423,78.195,78.3967,16875.0
2022-01-06 14:30:00,89.4,89.55,89.35,89.49,24813.0,78.3967,78.5282,78.3528,78.4756,24813.0
2022-01-06 14:40:00,89.48,89.5,89.32,89.38,19137.0,78.4668,78.4844,78.3265,78.3791,19137.0
2022-01-06 14:50:00,89.36,89.36,89.24,89.33,16979.0,78.3616,78.3616,78.2564,78.3353,16979.0
2022-01-06 15:00:00,89.36,89.36,89.14,89.18,22396.0,78.3616,78.3616,78.1687,78.2038,22396.0
2022-01-06 15:10:00,89.19,89.21,88.91,88.93,28009.0,78.2125,78.2301,77.967,77.9845,28009.0
2022-01-06 15:20:00,88.96,89.17,88.91,89.15,44482.0,78.0108,78.195,77.967,78.1775,44482.0
2022-01-06 15:30:00,89.13,89.15,89.0,89.09,34463.0,78.1599,78.1775,78.0459,78.1248,34463.0
2022-01-06 15:40:00,89.11,89.2,89.02,89.11,78330.0,78.1424,78.2213,78.0635,78.1424,78330.0
2022-01-06 15:50:00,89.11,89.29,89.1,89.19,188671.0,78.1424,78.3002,78.1336,78.2125,188671.0
2022-01-07 09:30:00,89.08,89.16,88.56,89.16,65436.0,78.1161,78.1862,77.6601,78.1862,65436.0
2022-01-07 09:40:00,89.16,89.24,88.79,89.2,53144.0,78.1862,78.2564,77.8618,78.2213,53144.0
2022-01-07 09:50:00,89.15,89.43,89.11,89.24,25692.0,78.1775,78.423,78.1424,78.2564,25692.0
2022-01-07 10:00:00,89.22,89.78,89.21,89.75,59084.0,78.2388,78.7299,78.2301,78.7036,59084.0
2022-01-07 10:10:00,89.75,89.87,89.63,89.86,55250.0,78.7036,78.8088,78.5984,78.8001,55250.0
2022-01-07 10:20:00,89.87,90.24,89.87,90.05,40802.0,78.8088,79.1333,78.8088,78.9667,40802.0
2022-01-07 10:30:00,90.03,90.11,89.9,90.11,26980.0,78.9491,79.0193,78.8351,79.0193,26980.0
2022-01-07 10:40:00,90.13,90.55,90.04,90.54,53446.0,79.0368,79.4051,78.9579,79.3964,53446.0
2022-01-07 10:50:00,90.56,90.64,90.39,90.4,24624.0,79.4139,79.4841,79.2648,79.2736,24624.0
2022-01-07 11:00:00,90.38,90.57,90.35,90.48,36495.0,79.2561,79.4227,79.2298,79.3438,36495.0
2022-01-07 11:10:00,90.48,90.57,90.43,90.52,24948.0,79.3438,79.4227,79.2999,79.3788,24948.0
2022-01-07 11:20:00,90.55,90.55,90.25,90.44,18597.0,79.4051,79.4051,79.1421,79.3087,18597.0
2022-01-07 11:30:00,90.41,90.42,90.22,90.23,18057.0,79.2824,79.2911,79.1158,79.1245,18057.0
2022-01-07 11:40:00,90.26,90.48,90.22,90.47,15473.0,79.1508,79.3438,79.1158,79.335,15473.0
2022-01-07 11:50:00,90.49,90.68,90.46,90.65,26593.0,79.3525,79.5191,79.3262,79.4928,26593.0
2022-01-07 12:00:00,90.66,90.67,90.54,90.58,21707.0,79.5016,79.5104,79.3964,79.4314,21707.0
2022-01-07 12:10:00,90.57,90.66,90.52,90.54,21151.0,79.4227,79.5016,79.3788,79.3964,21151.0
2022-01-07 12:20:00,90.55,90.63,90.52,90.59,19214.0,79.4051,79.4753,79.3788,79.4402,19214.0
2022-01-07 12:30:00,90.57,90.76,90.57,90.69,21505.0,79.4227,79.5893,79.4227,79.5279,21505.0
2022-01-07 12:40:00,90.71,90.8,90.66,90.66,24259.0,79.5454,79.6244,79.5016,79.5016,24259.0
2022-01-07 12:50:00,90.65,90.67,90.53,90.61,20378.0,79.4928,79.5104,79.3876,79.4578,20378.0
2022-01-07 13:00:00,90.62,90.72,90.59,90.71,15664.0,79.4665,79.5542,79.4402,79.5454,15664.0
2022-01-07 13:10:00,90.72,90.79,90.68,90.68,20770.0,79.5542,79.6156,79.5191,79.5191,20770.0
2022-01-07 13:20:00,90.68,90.86,90.63,90.84,15065.0,79.5191,79.677,79.4753,79.6594,15065.0
2022-01-07 13:30:00,90.84,90.89,90.83,90.86,19618.0,79.6594,79.7033,79.6507,79.677,19618.0
2022-01-07 13:40:00,90.85,90.97,90.85,90.92,25777.0,79.6682,79.7734,79.6682,79.7296,25777.0
2022-01-07 13:50:00,90.92,91.01,90.86,90.87,39503.0,79.7296,79.8085,79.677,79.6858,39503.0
2022-01-07 14:00:00,90.88,91.14,90.88,91.13,42511.0,79.6945,79.9225,79.6945,79.9138,42511.0
2022-01-07 14:10:00,91.13,91.26,91.13,91.25,38823.0,79.9138,80.0278,79.9138,80.019,38823.0
2022-01-07 14:20:00,91.24,91.27,91.13,91.16,244595.0,80.0102,80.0365,79.9138,79.9401,244595.0
2022-01-07 14:30:00,91.15,91.2,90.91,90.97,129125.0,79.9313,79.9751,79.7208,79.7734,129125.0
2022-01-07 14:40:00,90.98,91.05,90.86,90.88,25569.0,79.7822,79.8436,79.677,79.6945,25569.0
2022-01-07 14:50:00,90.88,90.91,90.81,90.82,25575.0,79.6945,79.7208,79.6331,79.6419,25575.0
2022-01-07 15:00:00,90.82,90.91,90.8,90.91,50340.0,79.6419,79.7208,79.6244,79.7208,50340.0
2022-01-07 15:10:00,90.9,90.98,90.86,90.93,30921.0,79.7121,79.7822,79.677,79.7384,30921.0
2022-01-07 15:20:00,90.95,90.96,90.89,90.93,28976.0,79.7559,79.7647,79.7033,79.7384,28976.0
2022-01-07 15:30:00,90.91,91.04,90.89,91.02,95591.0,79.7208,79.8348,79.7033,79.8173,95591.0
2022-01-07 15:40:00,91.02,91.07,90.92,90.93,102199.0,79.8173,79.8611,79.7296,79.7384,102199.0
2022-01-07 15:50:00,90.9,91.02,90.78,90.79,263508.0,79.7121,79.8173,79.6068,79.6156,263508.0
2022-01-10 09:30:00,90.99,91.43,90.69,91.23,63468.0,79.791,80.1768,79.5279,80.0014,63468.0
2022-01-10 09:40:00,91.19,91.24,90.89,90.89,27076.0,79.9664,80.0102,79.7033,79.7033,27076.0
2022-01-10 09:50:00,90.89,91.28,90.8,91.09,75946.0,79.7033,80.0453,79.6244,79.8787,75946.0
2022-01-10 10:00:00,91.07,91.22,90.9,91.01,52189.0,79.8611,79.9927,79.7121,79.8085,52189.0
2022-01-10 10:10:00,91.08,91.14,90.77,90.77,54618.0,79.8699,79.9225,79.5981,79.5981,54618.0
2022-01-10 10:20:00,90.79,90.89,90.59,90.74,47633.0,79.6156,79.7033,79.4402,79.5718,47633.0
2022-01-10 10:30:00,90.74,90.9,90.61,90.81,68074.0,79.5718,79.7121,79.4578,79.6331,68074.0
2022-01-10 10:40:00,90.8,90.99,90.8,90.99,49824.0,79.6244,79.791,79.6244,79.791,49824.0
2022-01-10 10:50:00,90.99,91.08,90.89,90.97,68840.0,79.791,79.8699,79.7033,79.7734,68840.0
2022-01-10 11:00:00,90.99,91.26,90.99,91.14,61013.0,79.791,80.0278,79.791,79.9225,61013.0
2022-01-10 11:10:00,91.14,91.3,90.83,90.89,62710.0,79.9225,80.0628,79.6507,79.7033,62710.0
2022-01-10 11:20:00,90.9,91.03,90.66,90.77,61465.0,79.7121,79.8261,79.5016,79.5981,61465.0
2022-01-10 11:30:00,90.77,90.83,90.57,90.59,37925.0,79.5981,79.6507,79.4227,79.4402,37925.0
2022-01-10 11:40:00,90.58,90.67,90.38,90.56,34178.0,79.4314,79.5104,79.2561,79.4139,34178.0
2022-01-10 11:50:00,90.55,90.8,90.53,90.75,44775.0,79.4051,79.6244,79.3876,79.5805,44775.0
2022-01-10 12:00:00,90.72,90.9,90.65,90.65,57646.0,79.5542,79.7121,79.4928,79.4928,57646.0
2022-01-10 12:10:00,90.64,90.89,90.6,90.81,41012.0,79.4841,79.7033,79.449,79.6331,41012.0
2022-01-10 12:20:00,90.77,90.84,90.68,90.83,35597.0,79.5981,79.6594,79.5191,79.6507,35597.0
2022-01-10 12:30:00,90.82,90.99,90.82,90.97,30163.0,79.6419,79.791,79.6419,79.7734,30163.0
2022-01-10 12:40:00,90.95,91.08,90.81,90.81,26953.0,79.7559,79.8699,79.6331,79.6331,26953.0
2022-01-10 12:50:00,90.81,91.02,90.78,90.91,29601.0,79.6331,79.8173,79.6068,79.7208,29601.0
2022-01-10 13:00:00,90.92,91.01,90.89,90.97,19289.0,79.7296,79.8085,79.7033,79.7734,19289.0
2022-01-10 13:10:00,90.98,91.06,90.96,90.97,20882.0,79.7822,79.8524,79.7647,79.7734,20882.0
2022-01-10 13:20:00,90.96,90.98,90.81,90.84,28769.0,79.7647,79.7822,79.6331,79.6594,28769.0
2022-01-10 13:30:00,90.83,90.84,90.63,90.72,23085.0,79.6507,79.6594,79.4753,79.5542,23085.0
2022-01-10 13:40:00,90.73,90.9,90.73,90.87,26666.0,79.563,79.7121,79.563,79.6858,26666.0
2022-01-10 13:50:00,90.85,90.93,90.81,90.93,24312.0,79.6682,79.7384,79.6331,79.7384,24312.0
2022-01-10 14:00:00,90.92,91.02,90.87,90.99,18869.0,79.7296,79.8173,79.6858,79.791,18869.0
2022-01-10 14:10:00,91.0,91.04,90.88,90.89,22916.0,79.7998,79.8348,79.6945,79.7033,22916.0
2022-01-10 14:20:00,90.88,90.93,90.76,90.76,18994.0,79.6945,79.7384,79.5893,79.5893,18994.0
2022-01-10 14:30:00,90.76,90.76,90.58,90.62,17579.0,79.5893,79.5893,79.4314,79.4665,17579.0
2022-01-10 14:40:00,90.59,90.7,90.57,90.67,14440.0,79.4402,79.5367,79.4227,79.5104,14440.0
2022-01-10 14:50:00,90.68,90.79,90.58,90.73,19711.0,79.5191,79.6156,79.4314,79.563,19711.0
2022-01-10 15:00:00,90.75,90.78,90.55,90.62,29745.0,79.5805,79.6068,79.4051,79.4665,29745.0
2022-01-10 15:10:00,90.61,90.62,90.4,90.41,25650.0,79.4578,79.4665,79.2736,79.2824,25650.0
2022-01-10 15:20:00,90.39,90.61,90.38,90.59,28957.0,79.2648,79.4578,79.2561,79.4402,28957.0
2022-01-10 15:30:00,90.58,90.7,90.43,90.43,36451.0,79.4314,79.5367,79.2999,79.2999,36451.0
2022-01-10 15:40:00,90.44,90.57,90.34,90.41,59998.0,79.3087,79.4227,79.221,79.2824,59998.0
2022-01-10 15:50:00,90.42,90.59,90.42,90.51,250105.0,79.2911,79.4402,79.2911,79.3701,250105.0
2022-01-11 09:30:00,90.27,90.63,90.03,90.11,45057.0,79.1596,79.4753,78.9491,79.0193,45057.0
2022-01-11 09:40:00,90.06,90.16,89.68,89.7,32557.0,78.9754,79.0631,78.6422,78.6598,32557.0
2022-01-11 09:50:00,89.67,89.72,89.3,89.4,50606.0,78.6335,78.6773,78.309,78.3967,50606.0
2022-01-11 10:00:00,89.37,89.65,89.25,89.62,61556.0,78.3704,78.6159,78.2651,78.5896,61556.0
2022-01-11 10:10:00,89.63,89.71,89.37,89.71,77387.0,78.5984,78.6685,78.3704,78.6685,77387.0
2022-01-11 10:20:00,89.68,89.78,89.59,89.65,30350.0,78.6422,78.7299,78.5633,78.6159,30350.0
2022-01-11 10:30:00,89.66,89.79,89.5,89.75,29054.0,78.6247,78.7387,78.4844,78.7036,29054.0
2022-01-11 10:40:00,89.71,89.92,89.62,89.82,30305.0,78.6685,78.8527,78.5896,78.765,30305.0
2022-01-11 10:50:00,89.76,89.98,89.75,89.92,67512.0,78.7124,78.9053,78.7036,78.8527,67512.0
2022-01-11 11:00:00,89.93,89.94,89.41,89.47,37211.0,78.8614,78.8702,78.4055,78.4581,37211.0
2022-01-11 11:10:00,89.47,89.59,89.35,89.37,30303.0,78.4581,78.5633,78.3528,78.3704,30303.0
2022-01-11 11:20:00,89.36,89.53,89.24,89.24,14902.0,78.3616,78.5107,78.2564,78.2564,14902.0
2022-01-11 11:30:00,89.23,89.48,89.18,89.45,16675.0,78.2476,78.4668,78.2038,78.4405,16675.0
2022-01-11 11:40:00,89.48,89.64,89.4,89.42,24913.0,78.4668,78.6071,78.3967,78.4142,24913.0
2022-01-11 11:50:00,89.43,89.59,89.4,89.45,20067.0,78.423,78.5633,78.3967,78.4405,20067.0
2022-01-11 12:00:00,89.46,89.52,89.39,89.48,17589.0,78.4493,78.5019,78.3879,78.4668,17589.0
2022-01-11 12:10:00,89.46,89.52,89.35,89.51,18399.0,78.4493,78.5019,78.3528,78.4931,18399.0
2022-01-11 12:20:00,89.52,89.65,89.52,89.65,9821.0,78.5019,78.6159,78.5019,78.6159,9821.0
2022-01-11 12:30:00,89.67,89.74,89.62,89.68,19469.0,78.6335,78.6948,78.5896,78.6422,19469.0
2022-01-11 12:40:00,89.68,89.68,89.51,89.61,13532.0,78.6422,78.6422,78.4931,78.5808,13532.0
2022-01-11 12:50:00,89.61,89.68,89.5,89.65,15422.0,78.5808,78.6422,78.4844,78.6159,15422.0
2022-01-11 13:00:00,89.65,89.76,89.58,89.64,17723.0,78.6159,78.7124,78.5545,78.6071,17723.0
2022-01-11 13:10:00,89.66,89.73,89.6,89.66,23107.0,78.6247,78.6861,78.5721,78.6247,23107.0
2022-01-11 13:20:00,89.67,89.76,89.63,89.75,12113.0,78.6335,78.7124,78.5984,78.7036,12113.0
2022-01-11 13:30:00,89.81,89.86,89.78,89.82,16634.0,78.7562,78.8001,78.7299,78.765,16634.0
2022-01-11 13:40:00,89.81,89.81,89.6,89.61,18101.0,78.7562,78.7562,78.5721,78.5808,18101.0
2022-01-11 13:50:00,89.61,89.73,89.61,89.67,12037.0,78.5808,78.6861,78.5808,78.6335,12037.0
2022-01-11 14:00:00,89.67,89.67,89.38,89.42,17195.0,78.6335,78.6335,78.3791,78.4142,17195.0
2022-01-11 14:10:00,89.42,89.49,89.23,89.28,24789.0,78.4142,78.4756,78.2476,78.2915,24789.0
2022-01-11 14:20:00,89.28,89.39,89.25,89.37,17676.0,78.2915,78.3879,78.2651,78.3704,17676.0
2022-01-11 14:30:00,89.35,89.62,89.35,89.59,18232.0,78.3528,78.5896,78.3528,78.5633,18232.0
2022-01-11 14:40:00,89.6,89.69,89.53,89.6,21749.0,78.5721,78.651,78.5107,78.5721,21749.0
2022-01-11 14:50:00,89.61,89.69,89.52,89.69,25427.0,78.5808,78.651,78.5019,78.651,25427.0
2022-01-11 15:00:00,89.73,89.85,89.73,89.78,27485.0,78.6861,78.7913,78.6861,78.7299,27485.0
2022-01-11 15:10:00,89.77,89.93,89.74,89.88,35669.0,78.7211,78.8614,78.6948,78.8176,35669.0
2022-01-11 15:20:00,89.88,89.89,89.77,89.86,39816.0,78.8176,78.8264,78.7211,78.8001,39816.0
2022-01-11 15:30:00,89.86,89.86,89.52,89.64,61455.0,78.8001,78.8001,78.5019,78.6071,61455.0
2022-01-11 15:40:00,89.64,89.82,89.64,89.81,70620.0,78.6071,78.765,78.6071,78.7562,70620.0
2022-01-11 15:50:00,89.82,89.86,89.71,89.77,214304.0,78.765,78.8001,78.6685,78.7211,214304.0
2022-01-12 09:30:00,89.6,89.77,88.96,89.47,88062.0,78.5721,78.7211,78.0108,78.4581,88062.0
2022-01-12 09:40:00,89.5,89.7,89.4,89.59,29035.0,78.4844,78.6598,78.3967,78.5633,29035.0
2022-01-12 09:50:00,89.6,89.62,89.37,89.51,43977.0,78.5721,78.5896,78.3704,78.4931,43977.0
2022-01-12 10:00:00,89.54,89.89,89.54,89.86,27125.0,78.5195,78.8264,78.5195,78.8001,27125.0
2022-01-12 10:10:00,89.84,89.86,89.6,89.76,40808.0,78.7825,78.8001,78.5721,78.7124,40808.0
2022-01-12 10:20:00,89.77,89.78,89.48,89.61,12978.0,78.7211,78.7299,78.4668,78.5808,12978.0
2022-01-12 10:30:00,89.58,89.77,89.57,89.62,30517.0,78.5545,78.7211,78.5458,78.5896,30517.0
2022-01-12 10:40:00,89.62,89.68,89.39,89.43,30903.0,78.5896,78.6422,78.3879,78.423,30903.0
2022-01-12 10:50:00,89.39,89.86,89.39,89.76,23068.0,78.3879,78.8001,78.3879,78.7124,23068.0
2022-01-12 11:00:00,89.77,89.85,89.58,89.85,15801.0,78.7211,78.7913,78.5545,78.7913,15801.0
2022-01-12 11:10:00,89.84,89.86,89.7,89.74,16363.0,78.7825,78.8001,78.6598,78.6948,16363.0
2022-01-12 11:20:00,89.71,89.75,89.62,89.71,10877.0,78.6685,78.7036,78.5896,78.6685,10877.0
2022-01-12 11:30:00,89.74,89.86,89.73,89.78,29892.0,78.6948,78.8001,78.6861,78.7299,29892.0
2022-01-12 11:40:00,89.78,89.93,89.78,89.92,28798.0,78.7299,78.8614,78.7299,78.8527,28798.0
2022-01-12 11:50:00,89.92,90.12,89.85,90.07,24526.0,78.8527,79.0281,78.7913,78.9842,24526.0
2022-01-12 12:00:00,90.06,90.06,90.0,90.02,15616.0,78.9754,78.9754,78.9228,78.9404,15616.0
2022-01-12 12:10:00,90.02,90.11,90.01,90.11,21504.0,78.9404,79.0193,78.9316,79.0193,21504.0
2022-01-12 12:20:00,90.11,90.19,90.09,90.14,18793.0,79.0193,79.0894,79.0018,79.0456,18793.0
2022-01-12 12:30:00,90.15,90.15,90.0,90.0,18646.0,79.0544,79.0544,78.9228,78.9228,18646.0
2022-01-12 12:40:00,90.02,90.07,89.96,90.01,16440.0,78.9404,78.9842,78.8878,78.9316,16440.0
2022-01-12 12:50:00,90.02,90.17,90.02,90.14,12153.0,78.9404,79.0719,78.9404,79.0456,12153.0
2022-01-12 13:00:00,90.15,90.33,90.15,90.24,27688.0,79.0544,79.2122,79.0544,79.1333,27688.0
2022-01-12 13:10:00,90.23,90.32,90.21,90.25,21999.0,79.1245,79.2034,79.107,79.1421,21999.0
2022-01-12 13:20:00,90.26,90.32,90.21,90.32,26035.0,79.1508,79.2034,79.107,79.2034,26035.0
2022-01-12 13:30:00,90.32,90.32,90.21,90.23,23387.0,79.2034,79.2034,79.107,79.1245,23387.0
2022-01-12 13:40:00,90.22,90.3,90.21,90.24,15872.0,79.1158,79.1859,79.107,79.1333,15872.0
2022-01-12 13:50:00,90.22,90.32,90.2,90.22,22025.0,79.1158,79.2034,79.0982,79.1158,22025.0
2022-01-12 14:00:00,90.22,90.29,90.14,90.25,25696.0,79.1158,79.1771,79.0456,79.1421,25696.0
2022-01-12 14:10:00,90.23,90.3,90.19,90.28,30173.0,79.1245,79.1859,79.0894,79.1684,30173.0
2022-01-12 14:20:00,90.28,90.35,90.25,90.33,19949.0,79.1684,79.2298,79.1421,79.2122,19949.0
2022-01-12 14:30:00,90.33,90.39,90.3,90.31,15757.0,79.2122,79.2648,79.1859,79.1947,15757.0
2022-01-12 14:40:00,90.31,90.31,90.25,90.31,12588.0,79.1947,79.1947,79.1421,79.1947,12588.0
2022-01-12 14:50:00,90.31,90.41,90.29,90.32,16230.0,79.1947,79.2824,79.1771,79.2034,16230.0
2022-01-12 15:00:00,90.34,90.34,90.25,90.34,26219.0,79.221,79.221,79.1421,79.221,26219.0
2022-01-12 15:10:00,90.33,90.36,90.25,90.28,18320.0,79.2122,79.2385,79.1421,79.1684,18320.0
2022-01-12 15:20:00,90.29,90.33,90.16,90.18,104577.0,79.1771,79.2122,79.0631,79.0807,104577.0
2022-01-12 15:30:00,90.19,90.26,90.08,90.08,38018.0,79.0894,79.1508,78.993,78.993,38018.0
2022-01-12 15:40:00,90.09,90.25,90.09,90.24,48800.0,79.0018,79.1421,79.0018,79.1333,48800.0
2022-01-12 15:50:00,90.22,90.38,90.22,90.3,160835.0,79.1158,79.2561,79.1158,79.1859,160835.0
2022-01-13 09:30:00,90.26,90.61,89.92,90.26,99031.0,79.1508,79.4578,78.8527,79.1508,99031.0
2022-01-13 09:40:00,90.23,90.26,90.0,90.07,16327.0,79.1245,79.1508,78.9228,78.9842,16327.0
2022-01-13 09:50:00,90.04,90.32,89.91,90.2,19199.0,78.9579,79.2034,78.8439,79.0982,19199.0
2022-01-13 10:00:00,90.26,90.44,90.21,90.42,21311.0,79.1508,79.3087,79.107,79.2911,21311.0
2022-01-13 10:10:00,90.44,90.59,90.31,90.55,18912.0,79.3087,79.4402,79.1947,79.4051,18912.0
2022-01-13 10:20:00,90.56,90.85,90.47,90.78,24736.0,79.4139,79.6682,79.335,79.6068,24736.0
2022-01-13 10:30:00,90.79,91.11,90.78,91.01,35517.0,79.6156,79.8962,79.6068,79.8085,35517.0
2022-01-13 10:40:00,91.02,91.28,90.96,91.28,21823.0,79.8173,80.0453,79.7647,80.0453,21823.0
2022-01-13 10:50:00,91.3,91.3,91.15,91.29,20066.0,80.0628,80.0628,79.9313,80.0541,20066.0
2022-01-13 11:00:00,91.29,91.44,91.2,91.42,39802.0,80.0541,80.1856,79.9751,80.1681,39802.0
2022-01-13 11:10:00,91.43,91.58,91.26,91.34,76374.0,80.1768,80.3084,80.0278,80.0979,76374.0
2022-01-13 11:20:00,91.34,91.42,91.25,91.3,60586.0,80.0979,80.1681,80.019,80.0628,60586.0
2022-01-13 11:30:00,91.31,91.33,91.09,91.2,25780.0,80.0716,80.0891,79.8787,79.9751,25780.0
2022-01-13 11:40:00,91.18,91.38,91.18,91.35,27566.0,79.9576,80.133,79.9576,80.1067,27566.0
2022-01-13 11:50:00,91.35,91.38,91.28,91.36,32352.0,80.1067,80.133,80.0453,80.1154,32352.0
2022-01-13 12:00:00,91.36,91.44,91.34,91.39,30014.0,80.1154,80.1856,80.0979,80.1418,30014.0
2022-01-13 12:10:00,91.4,91.44,91.25,91.28,53531.0,80.1505,80.1856,80.019,80.0453,53531.0
2022-01-13 12:20:00,91.27,91.37,91.23,91.34,30374.0,80.0365,80.1242,80.0014,80.0979,30374.0
2022-01-13 12:30:00,91.34,91.39,91.2,91.2,30488.0,80.0979,80.1418,79.9751,79.9751,30488.0
2022-01-13 12:40:00,91.21,91.39,91.12,91.33,28241.0,79.9839,80.1418,79.905,80.0891,28241.0
2022-01-13 12:50:00,91.32,91.39,91.28,91.37,45531.0,80.0804,80.1418,80.0453,80.1242,45531.0
2022-01-13 13:00:00,91.36,91.42,91.19,91.26,80348.0,80.1154,80.1681,79.9664,80.0278,80348.0
2022-01-13 13:10:00,91.24,91.34,91.13,91.3,22513.0,80.0102,80.0979,79.9138,80.0628,22513.0
2022-01-13 13:20:00,91.3,91.5,91.27,91.42,29313.0,80.0628,80.2382,80.0365,80.1681,29313.0
2022-01-13 13:30:00,91.42,91.44,91.35,91.35,27429.0,80.1681,80.1856,80.1067,80.1067,27429.0
2022-01-13 13:40:00,91.32,91.32,91.17,91.24,35957.0,80.0804,80.0804,79.9488,80.0102,35957.0
2022-01-13 13:50:00,91.23,91.26,91.17,91.23,28681.0,80.0014,80.0278,79.9488,80.0014,28681.0
2022-01-13 14:00:00,91.23,91.3,91.05,91.12,25278.0,80.0014,80.0628,79.8436,79.905,25278.0
2022-01-13 14:10:00,91.12,91.14,91.0,91.11,45386.0,79.905,79.9225,79.7998,79.8962,45386.0
2022-01-13 14:20:00,91.12,91.13,91.04,91.11,26079.0,79.905,79.9138,79.8348,79.8962,26079.0
2022-01-13 14:30:00,91.12,91.28,91.01,91.17,43241.0,79.905,80.0453,79.8085,79.9488,43241.0
2022-01-13 14:40:00,91.17,91.18,91.09,91.13,63054.0,79.9488,79.9576,79.8787,79.9138,63054.0
2022-01-13 14:50:00,91.12,91.13,90.91,90.92,28742.0,79.905,79.9138,79.7208,79.7296,28742.0
2022-01-13 15:00:00,90.91,90.91,90.68,90.81,41458.0,79.7208,79.7208,79.5191,79.6331,41458.0
2022-01-13 15:10:00,90.81,90.85,90.55,90.57,30236.0,79.6331,79.6682,79.4051,79.4227,30236.0
2022-01-13 15:20:00,90.56,90.71,90.54,90.71,39235.0,79.4139,79.5454,79.3964,79.5454,39235.0
2022-01-13 15:30:00,90.7,90.82,90.63,90.73,47579.0,79.5367,79.6419,79.4753,79.563,47579.0
2022-01-13 15:40:00,90.73,90.83,90.67,90.75,82295.0,79.563,79.6507,79.5104,79.5805,82295.0
2022-01-13 15:50:00,90.75,90.89,90.65,90.86,233732.0,79.5805,79.7033,79.4928,79.677,233732.0
2022-01-14 09:30:00,91.13,91.31,90.59,90.87,111355.0,79.9138,80.0716,79.4402,79.6858,111355.0
2022-01-14 09:40:00,90.85,90.86,90.38,90.56,44794.0,79.6682,79.677,79.2561,79.4139,44794.0
2022-01-14 09:50:00,90.53,90.61,90.28,90.61,19933.0,79.3876,79.4578,79.1684,79.4578,19933.0
2022-01-14 10:00:00,90.6,91.06,90.57,90.77,53143.0,79.449,79.8524,79.4227,79.5981,53143.0
2022-01-14 10:10:00,90.78,90.86,90.52,90.63,55656.0,79.6068,79.677,79.3788,79.4753,55656.0
2022-01-14 10:20:00,90.64,90.69,90.55,90.62,45916.0,79.4841,79.5279,79.4051,79.4665,45916.0
2022-01-14 10:30:00,90.63,91.1,90.59,90.86,36247.0,79.4753,79.8874,79.4402,79.677,36247.0
2022-01-14 10:40:00,90.82,91.07,90.78,90.87,30952.0,79.6419,79.8611,79.6068,79.6858,30952.0
2022-01-14 10:50:00,90.86,91.2,90.85,91.2,31605.0,79.677,79.9751,79.6682,79.9751,31605.0
2022-01-14 11:00:00,91.19,91.27,91.0,91.15,36080.0,79.9664,80.0365,79.7998,79.9313,36080.0
2022-01-14 11:10:00,91.16,91.17,90.87,90.92,40046.0,79.9401,79.9488,79.6858,79.7296,40046.0
2022-01-14 11:20:00,90.96,91.02,90.91,90.97,41319.0,79.7647,79.8173,79.7208,79.7734,41319.0
2022-01-14 11:30:00,90.96,90.98,90.83,90.93,57545.0,79.7647,79.7822,79.6507,79.7384,57545.0
2022-01-14 11:40:00,90.92,91.2,90.91,91.2,25693.0,79.7296,79.9751,79.7208,79.9751,25693.0
2022-01-14 11:50:00,91.2,91.27,91.16,91.17,16837.0,79.9751,80.0365,79.9401,79.9488,16837.0
2022-01-14 12:00:00,91.1,91.16,90.88,91.03,27370.0,79.8874,79.9401,79.6945,79.8261,27370.0
2022-01-14 12:10:00,91.01,91.13,90.95,90.97,22299.0,79.8085,79.9138,79.7559,79.7734,22299.0
2022-01-14 12:20:00,90.98,91.02,90.91,90.97,42316.0,79.7822,79.8173,79.7208,79.7734,42316.0
2022-01-14 12:30:00,90.97,91.14,90.92,91.03,22032.0,79.7734,79.9225,79.7296,79.8261,22032.0
2022-01-14 12:40:00,91.03,91.19,90.99,91.08,22580.0,79.8261,79.9664,79.791,79.8699,22580.0
2022-01-14 12:50:00,91.08,91.08,90.87,90.94,20914.0,79.8699,79.8699,79.6858,79.7471,20914.0
2022-01-14 13:00:00,90.94,90.94,90.76,90.84,25562.0,79.7471,79.7471,79.5893,79.6594,25562.0
2022-01-14 13:10:00,90.84,90.93,90.8,90.87,26377.0,79.6594,79.7384,79.6244,79.6858,26377.0
2022-01-14 13:20:00,90.87,91.05,90.82,91.02,29091.0,79.6858,79.8436,79.6419,79.8173,29091.0
2022-01-14 13:30:00,91.0,91.11,90.93,90.95,24824.0,79.7998,79.8962,79.7384,79.7559,24824.0
2022-01-14 13:40:00,90.95,91.01,90.83,90.84,24913.0,79.7559,79.8085,79.6507,79.6594,24913.0
2022-01-14 13:50:00,90.83,90.91,90.73,90.88,30937.0,79.6507,79.7208,79.563,79.6945,30937.0
2022-01-14 14:00:00,90.89,90.98,90.87,90.9,36230.0,79.7033,79.7822,79.6858,79.7121,36230.0
2022-01-14 14:10:00,90.88,91.01,90.86,90.97,29224.0,79.6945,79.8085,79.677,79.7734,29224.0
2022-01-14 14:20:00,90.94,91.03,90.88,90.92,27446.0,79.7471,79.8261,79.6945,79.7296,27446.0
2022-01-14 14:30:00,90.93,91.07,90.92,90.98,23603.0,79.7384,79.8611,79.7296,79.7822,23603.0
2022-01-14 14:40:00,90.97,91.01,90.88,90.94,20711.0,79.7734,79.8085,79.6945,79.7471,20711.0
2022-01-14 14:50:00,90.94,91.03,90.92,90.97,20338.0,79.7471,79.8261,79.7296,79.7734,20338.0
2022-01-14 15:00:00,90.96,91.02,90.9,90.93,44367.0,79.7647,79.8173,79.7121,79.7384,44367.0
2022-01-14 15:10:00,90.92,91.05,90.9,90.9,35618.0,79.7296,79.8436,79.7121,79.7121,35618.0
2022-01-14 15:20:00,90.91,90.99,90.86,90.93,39312.0,79.7208,79.791,79.677,79.7384,39312.0
2022-01-14 15:30:00,90.94,91.0,90.91,90.95,55291.0,79.7471,79.7998,79.7208,79.7559,55291.0
2022-01-14 15:40:00,90.96,91.1,90.89,91.04,117260.0,79.7647,79.8874,79.7033,79.8348,117260.0
2022-01-14 15:50:00,91.05,91.13,90.93,90.97,465673.0,79.8436,79.9138,79.7384,79.7734,465673.0
2022-01-18 09:30:00,90.51,90.82,90.29,90.58,62670.0,79.3701,79.6419,79.1771,79.4314,62670.0
2022-01-18 09:40:00,90.5,90.5,89.84,89.92,20984.0,79.3613,79.3613,78.7825,78.8527,20984.0
2022-01-18 09:50:00,89.93,89.98,89.76,89.85,18235.0,78.8614,78.9053,78.7124,78.7913,18235.0
2022-01-18 10:00:00,89.81,89.9,89.58,89.58,25887.0,78.7562,78.8351,78.5545,78.5545,25887.0
2022-01-18 10:10:00,89.54,89.6,89.2,89.32,27932.0,78.5195,78.5721,78.2213,78.3265,27932.0
2022-01-18 10:20:00,89.36,89.61,89.32,89.61,26178.0,78.3616,78.5808,78.3265,78.5808,26178.0
2022-01-18 10:30:00,89.6,89.95,89.59,89.93,32183.0,78.5721,78.879,78.5633,78.8614,32183.0
2022-01-18 10:40:00,89.9,90.09,89.9,89.93,29654.0,78.8351,79.0018,78.8351,78.8614,29654.0
2022-01-18 10:50:00,89.9,90.29,89.89,90.28,24121.0,78.8351,79.1771,78.8264,79.1684,24121.0
2022-01-18 11:00:00,90.27,90.32,90.12,90.18,13580.0,79.1596,79.2034,79.0281,79.0807,13580.0
2022-01-18 11:10:00,90.17,90.25,90.11,90.2,83984.0,79.0719,79.1421,79.0193,79.0982,83984.0
2022-01-18 11:20:00,90.22,90.49,90.22,90.35,19231.0,79.1158,79.3525,79.1158,79.2298,19231.0
2022-01-18 11:30:00,90.36,90.41,90.07,90.12,37709.0,79.2385,79.2824,78.9842,79.0281,37709.0
2022-01-18 11:40:00,90.14,90.16,90.02,90.02,9958.0,79.0456,79.0631,78.9404,78.9404,9958.0
2022-01-18 11:50:00,90.02,90.03,89.8,89.88,20576.0,78.9404,78.9491,78.7474,78.8176,20576.0
2022-01-18 12:00:00,89.89,89.99,89.74,89.97,33775.0,78.8264,78.9141,78.6948,78.8965,33775.0
2022-01-18 12:10:00,90.02,90.04,89.73,89.73,72322.0,78.9404,78.9579,78.6861,78.6861,72322.0
2022-01-18 12:20:00,89.73,89.73,89.6,89.62,17620.0,78.6861,78.6861,78.5721,78.5896,17620.0
2022-01-18 12:30:00,89.62,89.87,89.61,89.78,20662.0,78.5896,78.8088,78.5808,78.7299,20662.0
2022-01-18 12:40:00,89.78,89.78,89.53,89.54,17450.0,78.7299,78.7299,78.5107,78.5195,17450.0
2022-01-18 12:50:00,89.53,89.58,89.49,89.51,14799.0,78.5107,78.5545,78.4756,78.4931,14799.0
2022-01-18 13:00:00,89.49,89.87,89.47,89.86,20921.0,78.4756,78.8088,78.4581,78.8001,20921.0
2022-01-18 13:10:00,89.85,89.95,89.77,89.89,19893.0,78.7913,78.879,78.7211,78.8264,19893.0
2022-01-18 13:20:00,89.88,89.97,89.79,89.84,13342.0,78.8176,78.8965,78.7387,78.7825,13342.0
2022-01-18 13:30:00,89.84,89.92,89.76,89.9,16765.0,78.7825,78.8527,78.7124,78.8351,16765.0
2022-01-18 13:40:00,89.86,90.2,89.81,90.18,25557.0,78.8001,79.0982,78.7562,79.0807,25557.0
2022-01-18 13:50:00,90.18,90.29,90.16,90.2,19890.0,79.0807,79.1771,79.0631,79.0982,19890.0
2022-01-18 14:00:00,90.17,90.31,90.12,90.28,17929.0,79.0719,79.1947,79.0281,79.1684,17929.0
2022-01-18 14:10:00,90.29,90.4,90.25,90.37,22813.0,79.1771,79.2736,79.1421,79.2473,22813.0
2022-01-18 14:20:00,90.38,90.56,90.36,90.52,28737.0,79.2561,79.4139,79.2385,79.3788,28737.0
2022-01-18 14:30:00,90.52,90.7,90.49,90.51,20987.0,79.3788,79.5367,79.3525,79.3701,20987.0
2022-01-18 14:40:00,90.49,90.68,90.45,90.6,32524.0,79.3525,79.5191,79.3174,79.449,32524.0
2022-01-18 14:50:00,90.59,90.75,90.56,90.6,22522.0,79.4402,79.5805,79.4139,79.449,22522.0
2022-01-18 15:00:00,90.59,90.61,90.34,90.46,23335.0,79.4402,79.4578,79.221,79.3262,23335.0
2022-01-18 15:10:00,90.44,90.5,90.32,90.32,26653.0,79.3087,79.3613,79.2034,79.2034,26653.0
2022-01-18 15:20:00,90.33,90.42,90.22,90.32,24864.0,79.2122,79.2911,79.1158,79.2034,24864.0
2022-01-18 15:30:00,90.32,90.49,90.27,90.35,35131.0,79.2034,79.3525,79.1596,79.2298,35131.0
2022-01-18 15:40:00,90.36,90.37,90.22,90.28,52096.0,79.2385,79.2473,79.1158,79.1684,52096.0
2022-01-18 15:50:00,90.29,90.4,90.09,90.32,263693.0,79.1771,79.2736,79.0018,79.2034,263693.0
2022-01-19 09:30:00,90.45,90.63,90.1,90.57,53728.0,79.3174,79.4753,79.0105,79.4227,53728.0
2022-01-19 09:40:00,90.64,90.68,90.34,90.56,35129.0,79.4841,79.5191,79.221,79.4139,35129.0
2022-01-19 09:50:00,90.53,90.56,89.96,90.06,39662.0,79.3876,79.4139,78.8878,78.9754,39662.0
2022-01-19 10:00:00,90.08,90.2,89.69,89.84,29082.0,78.993,79.0982,78.651,78.7825,29082.0
2022-01-19 10:10:00,89.85,90.01,89.64,89.98,30715.0,78.7913,78.9316,78.6071,78.9053,30715.0
2022-01-19 10:20:00,89.98,90.06,89.82,89.97,24593.0,78.9053,78.9754,78.765,78.8965,24593.0
2022-01-19 10:30:00,89.92,90.18,89.85,90.16,33336.0,78.8527,79.0807,78.7913,79.0631,33336.0
2022-01-19 10:40:00,90.11,90.37,90.05,90.37,23914.0,79.0193,79.2473,78.9667,79.2473,23914.0
2022-01-19 10:50:00,90.27,90.51,90.2,90.42,25588.0,79.1596,79.3701,79.0982,79.2911,25588.0
2022-01-19 11:00:00,90.38,90.46,90.2,90.34,20600.0,79.2561,79.3262,79.0982,79.221,20600.0
2022-01-19 11:10:00,90.35,90.73,90.32,90.72,49236.0,79.2298,79.563,79.2034,79.5542,49236.0
2022-01-19 11:20:00,90.7,90.98,90.69,90.92,35659.0,79.5367,79.7822,79.5279,79.7296,35659.0
2022-01-19 11:30:00,90.88,91.03,90.77,90.97,32281.0,79.6945,79.8261,79.5981,79.7734,32281.0
2022-01-19 11:40:00,90.95,91.01,90.9,90.94,33633.0,79.7559,79.8085,79.7121,79.7471,33633.0
2022-01-19 11:50:00,90.97,91.07,90.89,90.97,14140.0,79.7734,79.8611,79.7033,79.7734,14140.0
2022-01-19 12:00:00,90.94,90.94,90.76,90.81,37906.0,79.7471,79.7471,79.5893,79.6331,37906.0
2022-01-19 12:10:00,90.82,90.86,90.72,90.74,32166.0,79.6419,79.677,79.5542,79.5718,32166.0
2022-01-19 12:20:00,90.74,90.93,90.74,90.92,18740.0,79.5718,79.7384,79.5718,79.7296,18740.0
2022-01-19 12:30:00,90.92,90.96,90.76,90.79,27861.0,79.7296,79.7647,79.5893,79.6156,27861.0
2022-01-19 12:40:00,90.77,90.82,90.63,90.64,23850.0,79.5981,79.6419,79.4753,79.4841,23850.0
2022-01-19 12:50:00,90.69,90.7,90.51,90.63,17508.0,79.5279,79.5367,79.3701,79.4753,17508.0
2022-01-19 13:00:00,90.63,90.89,90.62,90.88,23629.0,79.4753,79.7033,79.4665,79.6945,23629.0
2022-01-19 13:10:00,90.87,90.88,90.59,90.63,18876.0,79.6858,79.6945,79.4402,79.4753,18876.0
2022-01-19 13:20:00,90.66,90.68,90.52,90.67,17891.0,79.5016,79.5191,79.3788,79.5104,17891.0
2022-01-19 13:30:00,90.67,90.69,90.53,90.56,62437.0,79.5104,79.5279,79.3876,79.4139,62437.0
2022-01-19 13:40:00,90.55,90.55,90.4,90.42,15645.0,79.4051,79.4051,79.2736,79.2911,15645.0
2022-01-19 13:50:00,90.4,90.45,90.22,90.25,25342.0,79.2736,79.3174,79.1158,79.1421,25342.0
2022-01-19 14:00:00,90.26,90.49,90.26,90.45,40179.0,79.1508,79.3525,79.1508,79.3174,40179.0
2022-01-19 14:10:00,90.46,90.46,90.25,90.4,18335.0,79.3262,79.3262,79.1421,79.2736,18335.0
2022-01-19 14:20:00,90.4,90.5,90.34,90.47,20950.0,79.2736,79.3613,79.221,79.335,20950.0
2022-01-19 14:30:00,90.45,90.51,90.34,90.51,16840.0,79.3174,79.3701,79.221,79.3701,16840.0
2022-01-19 14:40:00,90.5,90.64,90.45,90.62,14451.0,79.3613,79.4841,79.3174,79.4665,14451.0
2022-01-19 14:50:00,90.61,90.74,90.59,90.67,65376.0,79.4578,79.5718,79.4402,79.5104,65376.0
2022-01-19 15:00:00,90.68,90.84,90.68,90.72,43629.0,79.5191,79.6594,79.5191,79.5542,43629.0
2022-01-19 15:10:00,90.73,90.81,90.66,90.75,24546.0,79.563,79.6331,79.5016,79.5805,24546.0
2022-01-19 15:20:00,90.75,90.8,90.65,90.68,61943.0,79.5805,79.6244,79.4928,79.5191,61943.0
2022-01-19 15:30:00,90.66,90.7,90.47,90.5,35406.0,79.5016,79.5367,79.335,79.3613,35406.0
2022-01-19 15:40:00,90.48,90.49,90.31,90.36,65163.0,79.3438,79.3525,79.1947,79.2385,65163.0
2022-01-19 15:50:00,90.35,90.36,90.19,90.29,251005.0,79.2298,79.2385,79.0894,79.1771,251005.0
2022-01-20 09:30:00,90.35,90.66,90.3,90.32,32646.0,79.2298,79.5016,79.1859,79.2034,32646.0
2022-01-20 09:40:00,90.31,90.81,90.25,90.76,21922.0,79.1947,79.6331,79.1421,79.5893,21922.0
2022-01-20 09:50:00,90.74,91.03,90.63,90.9,23797.0,79.5718,79.8261,79.4753,79.7121,23797.0
2022-01-20 10:00:00,90.92,90.95,90.61,90.76,27715.0,79.7296,79.7559,79.4578,79.5893,27715.0
2022-01-20 10:10:00,90.76,90.83,90.64,90.78,21345.0,79.5893,79.6507,79.4841,79.6068,21345.0
2022-01-20 10:20:00,90.76,90.79,90.51,90.57,17684.0,79.5893,79.6156,79.3701,79.4227,17684.0
2022-01-20 10:30:00,90.57,90.65,90.48,90.58,20028.0,79.4227,79.4928,79.3438,79.4314,20028.0
2022-01-20 10:40:00,90.59,90.9,90.54,90.86,25252.0,79.4402,79.7121,79.3964,79.677,25252.0
2022-01-20 10:50:00,90.86,90.88,90.61,90.74,24899.0,79.677,79.6945,79.4578,79.5718,24899.0
2022-01-20 11:00:00,90.79,90.85,90.55,90.65,19136.0,79.6156,79.6682,79.4051,79.4928,19136.0
2022-01-20 11:10:00,90.7,90.8,90.58,90.78,26835.0,79.5367,79.6244,79.4314,79.6068,26835.0
2022-01-20 11:20:00,90.77,90.87,90.71,90.78,31716.0,79.5981,79.6858,79.5454,79.6068,31716.0
2022-01-20 11:30:00,90.78,90.92,90.76,90.78,19473.0,79.6068,79.7296,79.5893,79.6068,19473.0
2022-01-20 11:40:00,90.79,90.83,90.69,90.77,20848.0,79.6156,79.6507,79.5279,79.5981,20848.0
2022-01-20 11:50:00,90.76,90.76,90.61,90.75,19028.0,79.5893,79.5893,79.4578,79.5805,19028.0
2022-01-20 12:00:00,90.76,90.8,90.62,90.62,9649.0,79.5893,79.6244,79.4665,79.4665,9649.0
2022-01-20 12:10:00,90.64,90.72,90.63,90.69,17992.0,79.4841,79.5542,79.4753,79.5279,17992.0
2022-01-20 12:20:00,90.68,90.74,90.56,90.7,10430.0,79.5191,79.5718,79.4139,79.5367,10430.0
2022-01-20 12:30:00,90.68,90.77,90.6,90.63,9607.0,79.5191,79.5981,79.449,79.4753,9607.0
2022-01-20 12:40:00,90.64,90.86,90.63,90.77,48801.0,79.4841,79.677,79.4753,79.5981,48801.0
2022-01-20 12:50:00,90.77,90.83,90.71,90.71,11966.0,79.5981,79.6507,79.5454,79.5454,11966.0
2022-01-20 13:00:00,90.68,90.7,90.52,90.61,18951.0,79.5191,79.5367,79.3788,79.4578,18951.0
2022-01-20 13:10:00,90.63,90.66,90.51,90.53,11903.0,79.4753,79.5016,79.3701,79.3876,11903.0
2022-01-20 13:20:00,90.53,90.68,90.43,90.68,14739.0,79.3876,79.5191,79.2999,79.5191,14739.0
2022-01-20 13:30:00,90.69,90.8,90.67,90.7,10230.0,79.5279,79.6244,79.5104,79.5367,10230.0
2022-01-20 13:40:00,90.71,90.75,90.64,90.75,13128.0,79.5454,79.5805,79.4841,79.5805,13128.0
2022-01-20 13:50:00,90.74,90.86,90.72,90.83,14023.0,79.5718,79.677,79.5542,79.6507,14023.0
2022-01-20 14:00:00,90.81,90.99,90.78,90.88,43021.0,79.6331,79.791,79.6068,79.6945,43021.0
2022-01-20 14:10:00,90.87,90.94,90.74,90.8,32612.0,79.6858,79.7471,79.5718,79.6244,32612.0
2022-01-20 14:20:00,90.79,90.85,90.54,90.66,53020.0,79.6156,79.6682,79.3964,79.5016,53020.0
2022-01-20 14:30:00,90.66,90.66,90.4,90.46,16162.0,79.5016,79.5016,79.2736,79.3262,16162.0
2022-01-20 14:40:00,90.46,90.63,90.46,90.61,18731.0,79.3262,79.4753,79.3262,79.4578,18731.0
2022-01-20 14:50:00,90.61,90.61,90.44,90.48,23096.0,79.4578,79.4578,79.3087,79.3438,23096.0
2022-01-20 15:00:00,90.47,90.49,90.22,90.22,27825.0,79.335,79.3525,79.1158,79.1158,27825.0
2022-01-20 15:10:00,90.21,90.28,90.07,90.15,59363.0,79.107,79.1684,78.9842,79.0544,59363.0
2022-01-20 15:20:00,90.16,90.35,90.15,90.3,31764.0,79.0631,79.2298,79.0544,79.1859,31764.0
2022-01-20 15:30:00,90.29,90.29,89.95,89.99,59165.0,79.1771,79.1771,78.879,78.9141,59165.0
2022-01-20 15:40:00,90.0,90.1,89.92,89.97,56535.0,78.9228,79.0105,78.8527,78.8965,56535.0
2022-01-20 15:50:00,89.97,90.19,89.82,89.93,293065.0,78.8965,79.0894,78.765,78.8614,293065.0
2022-01-21 09:30:00,90.72,90.92,89.98,90.17,205172.0,79.5542,79.7296,78.9053,79.0719,205172.0
2022-01-21 09:40:00,90.17,90.71,90.15,90.58,59593.0,79.0719,79.5454,79.0544,79.4314,59593.0
2022-01-21 09:50:00,90.59,91.33,90.59,91.33,49804.0,79.4402,80.0891,79.4402,80.0891,49804.0
2022-01-21 10:00:00,91.33,91.42,91.15,91.39,58420.0,80.0891,80.1681,79.9313,80.1418,58420.0
2022-01-21 10:10:00,91.41,91.46,91.12,91.38,78718.0,80.1593,80.2031,79.905,80.133,78718.0
2022-01-21 10:20:00,91.34,91.66,91.18,91.19,67126.0,80.0979,80.3785,79.9576,79.9664,67126.0
2022-01-21 10:30:00,91.2,91.23,90.87,90.92,65339.0,79.9751,80.0014,79.6858,79.7296,65339.0
2022-01-21 10:40:00,90.92,90.96,90.65,90.89,40515.0,79.7296,79.7647,79.4928,79.7033,40515.0
2022-01-21 10:50:00,90.93,91.23,90.88,91.23,42683.0,79.7384,80.0014,79.6945,80.0014,42683.0
2022-01-21 11:00:00,91.23,91.28,91.06,91.08,37958.0,80.0014,80.0453,79.8524,79.8699,37958.0
2022-01-21 11:10:00,91.1,91.16,91.0,91.03,34612.0,79.8874,79.9401,79.7998,79.8261,34612.0
2022-01-21 11:20:00,91.04,91.04,90.81,90.94,33998.0,79.8348,79.8348,79.6331,79.7471,33998.0
2022-01-21 11:30:00,90.93,90.95,90.65,90.8,58585.0,79.7384,79.7559,79.4928,79.6244,58585.0
2022-01-21 11:40:00,90.79,90.86,90.66,90.67,74639.0,79.6156,79.677,79.5016,79.5104,74639.0
2022-01-21 11:50:00,90.66,90.79,90.52,90.71,64333.0,79.5016,79.6156,79.3788,79.5454,64333.0
2022-01-21 12:00:00,90.69,90.72,90.48,90.48,38188.0,79.5279,79.5542,79.3438,79.3438,38188.0
2022-01-21 12:10:00,90.47,90.7,90.4,90.66,59579.0,79.335,79.5367,79.2736,79.5016,59579.0
2022-01-21 12:20:00,90.64,90.74,90.57,90.63,41379.0,79.4841,79.5718,79.4227,79.4753,41379.0
2022-01-21 12:30:00,90.62,90.65,90.33,90.47,21384.0,79.4665,79.4928,79.2122,79.335,21384.0
2022-01-21 12:40:00,90.47,90.49,90.33,90.33,17249.0,79.335,79.3525,79.2122,79.2122,17249.0
2022-01-21 12:50:00,90.33,90.45,90.29,90.39,26022.0,79.2122,79.3174,79.1771,79.2648,26022.0
2022-01-21 13:00:00,90.39,90.48,90.23,90.45,98412.0,79.2648,79.3438,79.1245,79.3174,98412.0
2022-01-21 13:10:00,90.46,90.59,90.33,90.34,20356.0,79.3262,79.4402,79.2122,79.221,20356.0
2022-01-21 13:20:00,90.33,90.38,90.22,90.38,22731.0,79.2122,79.2561,79.1158,79.2561,22731.0
2022-01-21 13:30:00,90.35,90.49,90.3,90.47,24704.0,79.2298,79.3525,79.1859,79.335,24704.0
2022-01-21 13:40:00,90.43,90.51,90.35,90.47,17767.0,79.2999,79.3701,79.2298,79.335,17767.0
2022-01-21 13:50:00,90.49,90.5,90.16,90.22,22799.0,79.3525,79.3613,79.0631,79.1158,22799.0
2022-01-21 14:00:00,90.21,90.32,90.19,90.26,31155.0,79.107,79.2034,79.0894,79.1508,31155.0
2022-01-21 14:10:00,90.27,90.37,90.27,90.33,16073.0,79.1596,79.2473,79.1596,79.2122,16073.0
2022-01-21 14:20:00,90.34,90.36,90.26,90.26,29622.0,79.221,79.2385,79.1508,79.1508,29622.0
2022-01-21 14:30:00,90.27,90.52,90.27,90.38,32336.0,79.1596,79.3788,79.1596,79.2561,32336.0
2022-01-21 14:40:00,90.42,90.44,90.27,90.31,36833.0,79.2911,79.3087,79.1596,79.1947,36833.0
2022-01-21 14:50:00,90.31,90.37,90.15,90.2,41905.0,79.1947,79.2473,79.0544,79.0982,41905.0
2022-01-21 15:00:00,90.18,90.29,90.07,90.08,36491.0,79.0807,79.1771,78.9842,78.993,36491.0
2022-01-21 15:10:00,90.07,90.14,89.97,90.14,46034.0,78.9842,79.0456,78.8965,79.0456,46034.0
2022-01-21 15:20:00,90.13,90.13,89.86,89.94,83421.0,79.0368,79.0368,78.8001,78.8702,83421.0
2022-01-21 15:30:00,89.95,90.03,89.8,89.97,72295.0,78.879,78.9491,78.7474,78.8965,72295.0
2022-01-21 15:40:00,89.99,90.09,89.86,90.0,112983.0,78.9141,79.0018,78.8001,78.9228,112983.0
2022-01-21 15:50:00,89.97,90.12,89.73,89.99,487608.0,78.8965,79.0281,78.6861,78.9141,487608.0
2022-01-24 09:30:00,90.4,91.18,90.02,90.13,151012.0,79.2736,79.9576,78.9404,79.0368,151012.0
2022-01-24 09:40:00,90.15,90.27,89.72,89.92,39280.0,79.0544,79.1596,78.6773,78.8527,39280.0
2022-01-24 09:50:00,89.89,90.03,89.67,89.74,83050.0,78.8264,78.9491,78.6335,78.6948,83050.0
2022-01-24 10:00:00,89.75,89.75,89.0,89.28,94805.0,78.7036,78.7036,78.0459,78.2915,94805.0
2022-01-24 10:10:00,89.24,89.62,89.09,89.55,62746.0,78.2564,78.5896,78.1248,78.5282,62746.0
2022-01-24 10:20:00,89.49,89.75,89.42,89.69,40586.0,78.4756,78.7036,78.4142,78.651,40586.0
2022-01-24 10:30:00,89.66,90.18,89.43,90.14,32960.0,78.6247,79.0807,78.423,79.0456,32960.0
2022-01-24 10:40:00,90.11,90.18,89.72,89.72,53693.0,79.0193,79.0807,78.6773,78.6773,53693.0
2022-01-24 10:50:00,89.72,89.87,89.46,89.59,27591.0,78.6773,78.8088,78.4493,78.5633,27591.0
2022-01-24 11:00:00,89.58,89.65,89.32,89.36,22163.0,78.5545,78.6159,78.3265,78.3616,22163.0
2022-01-24 11:10:00,89.33,89.35,89.03,89.17,46388.0,78.3353,78.3528,78.0722,78.195,46388.0
2022-01-24 11:20:00,89.17,89.3,89.08,89.3,49888.0,78.195,78.309,78.1161,78.309,49888.0
2022-01-24 11:30:00,89.3,89.32,88.79,88.86,47720.0,78.309,78.3265,77.8618,77.9231,47720.0
2022-01-24 11:40:00,88.87,88.95,88.63,88.69,38117.0,77.9319,78.0021,77.7215,77.7741,38117.0
2022-01-24 11:50:00,88.7,89.1,88.65,89.1,31696.0,77.7828,78.1336,77.739,78.1336,31696.0
2022-01-24 12:00:00,89.13,89.34,89.03,89.11,29386.0,78.1599,78.3441,78.0722,78.1424,29386.0
2022-01-24 12:10:00,89.15,89.32,89.06,89.27,30037.0,78.1775,78.3265,78.0985,78.2827,30037.0
2022-01-24 12:20:00,89.23,89.26,88.75,88.86,49532.0,78.2476,78.2739,77.8267,77.9231,49532.0
2022-01-24 12:30:00,88.87,88.97,88.55,88.64,21013.0,77.9319,78.0196,77.6513,77.7302,21013.0
2022-01-24 12:40:00,88.65,88.96,88.61,88.71,20383.0,77.739,78.0108,77.7039,77.7916,20383.0
2022-01-24 12:50:00,88.67,88.97,88.59,88.62,31471.0,77.7565,78.0196,77.6864,77.7127,31471.0
2022-01-24 13:00:00,88.59,88.63,88.11,88.34,28037.0,77.6864,77.7215,77.2655,77.4671,28037.0
2022-01-24 13:10:00,88.35,88.42,88.06,88.39,50486.0,77.4759,77.5373,77.2216,77.511,50486.0
2022-01-24 13:20:00,88.38,88.54,88.27,88.5,32098.0,77.5022,77.6425,77.4058,77.6075,32098.0
2022-01-24 13:30:00,88.46,88.48,88.15,88.18,20113.0,77.5724,77.5899,77.3005,77.3268,20113.0
2022-01-24 13:40:00,88.17,88.21,87.83,87.99,40631.0,77.3181,77.3531,77.0199,77.1602,40631.0
2022-01-24 13:50:00,88.0,88.19,87.93,88.13,37697.0,77.169,77.3356,77.1076,77.283,37697.0
2022-01-24 14:00:00,88.15,88.48,88.12,88.34,40955.0,77.3005,77.5899,77.2742,77.4671,40955.0
2022-01-24 14:10:00,88.34,88.43,87.79,87.79,54323.0,77.4671,77.5461,76.9848,76.9848,54323.0
2022-01-24 14:20:00,87.8,87.86,87.45,87.52,53201.0,76.9936,77.0462,76.6867,76.7481,53201.0
2022-01-24 14:30:00,87.5,87.73,87.39,87.41,48744.0,76.7305,76.9322,76.6341,76.6516,48744.0
2022-01-24 14:40:00,87.36,87.42,87.07,87.21,37947.0,76.6078,76.6604,76.3535,76.4762,37947.0
2022-01-24 14:50:00,87.23,87.65,87.09,87.63,52869.0,76.4938,76.8621,76.371,76.8445,52869.0
2022-01-24 15:00:00,87.64,88.14,87.63,88.01,43150.0,76.8533,77.2918,76.8445,77.1778,43150.0
2022-01-24 15:10:00,87.99,88.17,87.91,88.0,73996.0,77.1602,77.3181,77.0901,77.169,73996.0
2022-01-24 15:20:00,88.0,88.28,88.0,88.16,66589.0,77.169,77.4145,77.169,77.3093,66589.0
2022-01-24 15:30:00,88.13,88.79,88.09,88.7,92640.0,77.283,77.8618,77.2479,77.7828,92640.0
2022-01-24 15:40:00,88.68,89.1,88.49,89.02,151968.0,77.7653,78.1336,77.5987,78.0635,151968.0
2022-01-24 15:50:00,89.02,89.4,88.97,89.12,456892.0,78.0635,78.3967,78.0196,78.1511,456892.0
2022-01-25 09:30:00,88.09,88.96,88.09,88.89,87388.0,77.2479,78.0108,77.2479,77.9495,87388.0
2022-01-25 09:40:00,88.86,89.5,88.75,89.0,47779.0,77.9231,78.4844,77.8267,78.0459,47779.0
2022-01-25 09:50:00,88.96,88.98,88.37,88.61,39538.0,78.0108,78.0284,77.4935,77.7039,39538.0
2022-01-25 10:00:00,88.61,88.7,88.04,88.36,36665.0,77.7039,77.7828,77.2041,77.4847,36665.0
2022-01-25 10:10:00,88.34,88.68,88.34,88.62,40294.0,77.4671,77.7653,77.4671,77.7127,40294.0
2022-01-25 10:20:00,88.56,89.17,88.5,89.16,55651.0,77.6601,78.195,77.6075,78.1862,55651.0
2022-01-25 10:30:00,89.18,89.41,89.03,89.32,36023.0,78.2038,78.4055,78.0722,78.3265,36023.0
2022-01-25 10:40:00,89.34,89.49,89.2,89.37,27872.0,78.3441,78.4756,78.2213,78.3704,27872.0
2022-01-25 10:50:00,89.38,89.61,89.18,89.23,27953.0,78.3791,78.5808,78.2038,78.2476,27953.0
2022-01-25 11:00:00,89.22,89.33,88.76,88.94,23794.0,78.2388,78.3353,77.8355,77.9933,23794.0
2022-01-25 11:10:00,88.94,89.03,88.78,88.99,14268.0,77.9933,78.0722,77.853,78.0371,14268.0
2022-01-25 11:20:00,88.98,89.18,88.97,89.15,52284.0,78.0284,78.2038,78.0196,78.1775,52284.0
2022-01-25 11:30:00,89.15,89.22,88.78,88.8,19099.0,78.1775,78.2388,77.853,77.8705,19099.0
2022-01-25 11:40:00,88.81,88.82,88.63,88.8,15525.0,77.8793,77.8881,77.7215,77.8705,15525.0
2022-01-25 11:50:00,88.78,89.0,88.63,88.68,14779.0,77.853,78.0459,77.7215,77.7653,14779.0
2022-01-25 12:00:00,88.67,89.07,88.63,89.07,15330.0,77.7565,78.1073,77.7215,78.1073,15330.0
2022-01-25 12:10:00,89.04,89.12,88.93,89.09,31990.0,78.081,78.1511,77.9845,78.1248,31990.0
2022-01-25 12:20:00,89.11,89.25,89.07,89.12,48957.0,78.1424,78.2651,78.1073,78.1511,48957.0
2022-01-25 12:30:00,89.11,89.17,88.98,89.01,14193.0,78.1424,78.195,78.0284,78.0547,14193.0
2022-01-25 12:40:00,88.97,89.0,88.67,88.68,12231.0,78.0196,78.0459,77.7565,77.7653,12231.0
2022-01-25 12:50:00,88.7,88.86,88.66,88.81,12714.0,77.7828,77.9231,77.7478,77.8793,12714.0
2022-01-25 13:00:00,88.79,88.83,88.73,88.73,9668.0,77.8618,77.8968,77.8091,77.8091,9668.0
2022-01-25 13:10:00,88.76,88.91,88.71,88.72,13494.0,77.8355,77.967,77.7916,77.8004,13494.0
2022-01-25 13:20:00,88.7,89.13,88.69,89.08,20476.0,77.7828,78.1599,77.7741,78.1161,20476.0
2022-01-25 13:30:00,89.06,89.25,89.0,89.09,34474.0,78.0985,78.2651,78.0459,78.1248,34474.0
2022-01-25 13:40:00,89.11,89.39,89.08,89.38,65463.0,78.1424,78.3879,78.1161,78.3791,65463.0
2022-01-25 13:50:00,89.4,89.44,89.27,89.33,26826.0,78.3967,78.4318,78.2827,78.3353,26826.0
2022-01-25 14:00:00,89.34,89.34,89.18,89.21,23388.0,78.3441,78.3441,78.2038,78.2301,23388.0
2022-01-25 14:10:00,89.22,89.45,89.21,89.38,19687.0,78.2388,78.4405,78.2301,78.3791,19687.0
2022-01-25 14:20:00,89.41,89.43,89.23,89.26,17776.0,78.4055,78.423,78.2476,78.2739,17776.0
2022-01-25 14:30:00,89.3,89.38,89.21,89.36,22759.0,78.309,78.3791,78.2301,78.3616,22759.0
2022-01-25 14:40:00,89.37,89.58,89.34,89.53,33912.0,78.3704,78.5545,78.3441,78.5107,33912.0
2022-01-25 14:50:00,89.54,89.66,89.5,89.62,57532.0,78.5195,78.6247,78.4844,78.5896,57532.0
2022-01-25 15:00:00,89.61,89.64,89.44,89.52,45547.0,78.5808,78.6071,78.4318,78.5019,45547.0
2022-01-25 15:10:00,89.5,89.5,89.18,89.4,28830.0,78.4844,78.4844,78.2038,78.3967,28830.0
2022-01-25 15:20:00,89.39,89.43,89.04,89.07,37340.0,78.3879,78.423,78.081,78.1073,37340.0
2022-01-25 15:30:00,89.06,89.08,88.86,89.01,59881.0,78.0985,78.1161,77.9231,78.0547,59881.0
2022-01-25 15:40:00,89.02,89.15,88.95,89.03,61615.0,78.0635,78.1775,78.0021,78.0722,61615.0
2022-01-25 15:50:00,88.99,89.01,88.77,88.97,219211.0,78.0371,78.0547,77.8442,78.0196,219211.0
2022-01-26 09:30:00,88.76,89.23,88.55,89.23,78844.0,77.8355,78.2476,77.6513,78.2476,78844.0
2022-01-26 09:40:00,89.24,89.7,89.07,89.7,78323.0,78.2564,78.6598,78.1073,78.6598,78323.0
2022-01-26 09:50:00,89.72,89.8,89.48,89.52,69849.0,78.6773,78.7474,78.4668,78.5019,69849.0
2022-01-26 10:00:00,89.52,89.61,89.37,89.56,31634.0,78.5019,78.5808,78.3704,78.537,31634.0
2022-01-26 10:10:00,89.54,89.56,89.28,89.52,49801.0,78.5195,78.537,78.2915,78.5019,49801.0
2022-01-26 10:20:00,89.51,89.7,89.07,89.15,30076.0,78.4931,78.6598,78.1073,78.1775,30076.0
2022-01-26 10:30:00,89.2,89.2,88.89,88.89,28847.0,78.2213,78.2213,77.9495,77.9495,28847.0
2022-01-26 10:40:00,88.89,89.0,88.75,88.89,41368.0,77.9495,78.0459,77.8267,77.9495,41368.0
2022-01-26 10:50:00,88.89,89.2,88.88,89.04,28515.0,77.9495,78.2213,77.9407,78.081,28515.0
2022-01-26 11:00:00,89.05,89.14,88.97,89.11,18641.0,78.0898,78.1687,78.0196,78.1424,18641.0
2022-01-26 11:10:00,89.08,89.25,88.99,89.03,27538.0,78.1161,78.2651,78.0371,78.0722,27538.0
2022-01-26 11:20:00,89.04,89.14,88.97,89.02,33597.0,78.081,78.1687,78.0196,78.0635,33597.0
2022-01-26 11:30:00,89.0,89.19,88.98,89.14,29647.0,78.0459,78.2125,78.0284,78.1687,29647.0
2022-01-26 11:40:00,89.11,89.28,89.11,89.14,18216.0,78.1424,78.2915,78.1424,78.1687,18216.0
2022-01-26 11:50:00,89.14,89.19,88.94,89.1,33970.0,78.1687,78.2125,77.9933,78.1336,33970.0
2022-01-26 12:00:00,89.09,89.18,89.02,89.15,20619.0,78.1248,78.2038,78.0635,78.1775,20619.0
2022-01-26 12:10:00,89.14,89.34,89.13,89.24,24039.0,78.1687,78.3441,78.1599,78.2564,24039.0
2022-01-26 12:20:00,89.27,89.27,89.09,89.12,17641.0,78.2827,78.2827,78.1248,78.1511,17641.0
2022-01-26 12:30:00,89.08,89.13,88.96,88.98,20035.0,78.1161,78.1599,78.0108,78.0284,20035.0
2022-01-26 12:40:00,89.01,89.02,88.8,88.86,26272.0,78.0547,78.0635,77.8705,77.9231,26272.0
2022-01-26 12:50:00,88.87,89.04,88.87,89.01,13824.0,77.9319,78.081,77.9319,78.0547,13824.0
2022-01-26 13:00:00,89.03,89.21,88.91,89.2,19789.0,78.0722,78.2301,77.967,78.2213,19789.0
2022-01-26 13:10:00,89.19,89.27,89.0,89.01,18313.0,78.2125,78.2827,78.0459,78.0547,18313.0
2022-01-26 13:20:00,89.0,89.13,88.92,88.93,24039.0,78.0459,78.1599,77.9758,77.9845,24039.0
2022-01-26 13:30:00,88.95,89.03,88.91,89.02,18188.0,78.0021,78.0722,77.967,78.0635,18188.0
2022-01-26 13:40:00,89.02,89.07,88.9,89.05,29590.0,78.0635,78.1073,77.9582,78.0898,29590.0
2022-01-26 13:50:00,89.04,89.1,88.94,89.08,41835.0,78.081,78.1336,77.9933,78.1161,41835.0
2022-01-26 14:00:00,89.08,89.31,88.75,88.75,35849.0,78.1161,78.3178,77.8267,77.8267,35849.0
2022-01-26 14:10:00,88.75,88.95,88.58,88.84,45057.0,77.8267,78.0021,77.6776,77.9056,45057.0
2022-01-26 14:20:00,88.86,88.97,88.7,88.81,30671.0,77.9231,78.0196,77.7828,77.8793,30671.0
2022-01-26 14:30:00,88.81,89.16,88.6,88.9,48293.0,77.8793,78.1862,77.6951,77.9582,48293.0
2022-01-26 14:40:00,88.98,89.01,88.36,88.63,77241.0,78.0284,78.0547,77.4847,77.7215,77241.0
2022-01-26 14:50:00,88.58,88.91,88.58,88.87,55373.0,77.6776,77.967,77.6776,77.9319,55373.0
2022-01-26 15:00:00,88.85,88.96,88.59,88.66,74254.0,77.9144,78.0108,77.6864,77.7478,74254.0
2022-01-26 15:10:00,88.65,88.9,88.42,88.51,97650.0,77.739,77.9582,77.5373,77.6162,97650.0
2022-01-26 15:20:00,88.55,88.58,88.35,88.49,125861.0,77.6513,77.6776,77.4759,77.5987,125861.0
2022-01-26 15:30:00,88.48,88.84,88.32,88.75,68099.0,77.5899,77.9056,77.4496,77.8267,68099.0
2022-01-26 15:40:00,88.75,89.0,88.67,88.88,87345.0,77.8267,78.0459,77.7565,77.9407,87345.0
2022-01-26 15:50:00,88.9,89.2,88.62,88.83,432801.0,77.9582,78.2213,77.7127,77.8968,432801.0
2022-01-27 09:30:00,89.02,89.92,89.02,89.88,94463.0,78.0635,78.8527,78.0635,78.8176,94463.0
2022-01-27 09:40:00,89.87,90.37,89.83,90.24,74327.0,78.8088,79.2473,78.7738,79.1333,74327.0
2022-01-27 09:50:00,90.21,90.49,90.12,90.42,41525.0,79.107,79.3525,79.0281,79.2911,41525.0
2022-01-27 10:00:00,90.43,90.48,90.12,90.41,50992.0,79.2999,79.3438,79.0281,79.2824,50992.0
2022-01-27 10:10:00,90.41,90.52,90.16,90.23,51146.0,79.2824,79.3788,79.0631,79.1245,51146.0
2022-01-27 10:20:00,90.23,90.29,89.97,90.0,54479.0,79.1245,79.1771,78.8965,78.9228,54479.0
2022-01-27 10:30:00,90.01,90.14,89.83,89.86,49812.0,78.9316,79.0456,78.7738,78.8001,49812.0
2022-01-27 10:40:00,89.87,90.26,89.84,90.24,86363.0,78.8088,79.1508,78.7825,79.1333,86363.0
2022-01-27 10:50:00,90.21,90.42,90.19,90.3,41557.0,79.107,79.2911,79.0894,79.1859,41557.0
2022-01-27 11:00:00,90.31,90.45,90.22,90.24,45780.0,79.1947,79.3174,79.1158,79.1333,45780.0
2022-01-27 11:10:00,90.28,90.42,90.04,90.06,38274.0,79.1684,79.2911,78.9579,78.9754,38274.0
2022-01-27 11:20:00,90.04,90.18,89.78,89.85,30929.0,78.9579,79.0807,78.7299,78.7913,30929.0
2022-01-27 11:30:00,89.88,90.14,89.87,90.08,21101.0,78.8176,79.0456,78.8088,78.993,21101.0
2022-01-27 11:40:00,90.07,90.17,90.05,90.11,17485.0,78.9842,79.0719,78.9667,79.0193,17485.0
2022-01-27 11:50:00,90.12,90.32,90.1,90.25,17859.0,79.0281,79.2034,79.0105,79.1421,17859.0
2022-01-27 12:00:00,90.26,90.38,90.14,90.16,27183.0,79.1508,79.2561,79.0456,79.0631,27183.0
2022-01-27 12:10:00,90.17,90.17,89.69,89.7,21716.0,79.0719,79.0719,78.651,78.6598,21716.0
2022-01-27 12:20:00,89.7,89.79,89.58,89.64,16619.0,78.6598,78.7387,78.5545,78.6071,16619.0
2022-01-27 12:30:00,89.64,89.69,89.31,89.32,22098.0,78.6071,78.651,78.3178,78.3265,22098.0
2022-01-27 12:40:00,89.33,89.35,89.13,89.17,20605.0,78.3353,78.3528,78.1599,78.195,20605.0
2022-01-27 12:50:00,89.19,89.52,89.19,89.46,17782.0,78.2125,78.5019,78.2125,78.4493,17782.0
2022-01-27 13:00:00,89.44,89.45,89.1,89.2,45990.0,78.4318,78.4405,78.1336,78.2213,45990.0
2022-01-27 13:10:00,89.2,89.33,89.16,89.2,49407.0,78.2213,78.3353,78.1862,78.2213,49407.0
2022-01-27 13:20:00,89.2,89.25,89.08,89.1,22935.0,78.2213,78.2651,78.1161,78.1336,22935.0
2022-01-27 13:30:00,89.13,89.26,89.07,89.16,35743.0,78.1599,78.2739,78.1073,78.1862,35743.0
2022-01-27 13:40:00,89.16,89.38,89.12,89.32,24071.0,78.1862,78.3791,78.1511,78.3265,24071.0
2022-01-27 13:50:00,89.29,89.31,89.15,89.28,34282.0,78.3002,78.3178,78.1775,78.2915,34282.0
2022-01-27 14:00:00,89.27,89.58,89.25,89.47,36366.0,78.2827,78.5545,78.2651,78.4581,36366.0
2022-01-27 14:10:00,89.49,89.5,89.19,89.19,31076.0,78.4756,78.4844,78.2125,78.2125,31076.0
2022-01-27 14:20:00,89.22,89.3,89.1,89.16,22803.0,78.2388,78.309,78.1336,78.1862,22803.0
2022-01-27 14:30:00,89.18,89.36,89.13,89.32,21425.0,78.2038,78.3616,78.1599,78.3265,21425.0
2022-01-27 14:40:00,89.33,89.58,89.33,89.56,35152.0,78.3353,78.5545,78.3353,78.537,35152.0
2022-01-27 14:50:00,89.55,89.56,89.13,89.15,30120.0,78.5282,78.537,78.1599,78.1775,30120.0
2022-01-27 15:00:00,89.23,89.5,89.22,89.24,27450.0,78.2476,78.4844,78.2388,78.2564,27450.0
2022-01-27 15:10:00,89.27,89.27,89.0,89.12,43080.0,78.2827,78.2827,78.0459,78.1511,43080.0
2022-01-27 15:20:00,89.14,89.53,89.03,89.51,35183.0,78.1687,78.5107,78.0722,78.4931,35183.0
2022-01-27 15:30:00,89.52,89.62,89.31,89.33,52903.0,78.5019,78.5896,78.3178,78.3353,52903.0
2022-01-27 15:40:00,89.33,89.79,89.32,89.51,127983.0,78.3353,78.7387,78.3265,78.4931,127983.0
2022-01-27 15:50:00,89.55,89.58,89.32,89.41,237337.0,78.5282,78.5545,78.3265,78.4055,237337.0
2022-01-28 09:30:00,89.15,89.28,88.55,88.7,68780.0,78.1775,78.2915,77.6513,77.7828,68780.0
2022-01-28 09:40:00,88.64,89.18,88.64,88.96,27078.0,77.7302,78.2038,77.7302,78.0108,27078.0
2022-01-28 09:50:00,88.94,89.14,88.8,88.81,46848.0,77.9933,78.1687,77.8705,77.8793,46848.0
2022-01-28 10:00:00,88.8,89.16,88.72,89.16,32805.0,77.8705,78.1862,77.8004,78.1862,32805.0
2022-01-28 10:10:00,89.13,89.33,89.04,89.25,91285.0,78.1599,78.3353,78.081,78.2651,91285.0
2022-01-28 10:20:00,89.24,89.36,89.09,89.24,52507.0,78.2564,78.3616,78.1248,78.2564,52507.0
2022-01-28 10:30:00,89.23,89.29,88.91,89.06,74518.0,78.2476,78.3002,77.967,78.0985,74518.0
2022-01-28 10:40:00,89.04,89.06,88.74,89.06,63150.0,78.081,78.0985,77.8179,78.0985,63150.0
2022-01-28 10:50:00,89.05,89.16,88.9,89.12,69923.0,78.0898,78.1862,77.9582,78.1511,69923.0
2022-01-28 11:00:00,89.13,89.24,88.87,88.89,43302.0,78.1599,78.2564,77.9319,77.9495,43302.0
2022-01-28 11:10:00,88.89,88.98,88.47,88.68,55655.0,77.9495,78.0284,77.5811,77.7653,55655.0
2022-01-28 11:20:00,88.7,88.92,88.61,88.84,34340.0,77.7828,77.9758,77.7039,77.9056,34340.0
2022-01-28 11:30:00,88.85,89.23,88.81,89.05,81573.0,77.9144,78.2476,77.8793,78.0898,81573.0
2022-01-28 11:40:00,89.03,89.08,88.9,88.96,40667.0,78.0722,78.1161,77.9582,78.0108,40667.0
2022-01-28 11:50:00,88.93,89.25,88.81,89.13,62038.0,77.9845,78.2651,77.8793,78.1599,62038.0
2022-01-28 12:00:00,89.1,89.27,89.05,89.19,53828.0,78.1336,78.2827,78.0898,78.2125,53828.0
2022-01-28 12:10:00,89.22,89.48,89.12,89.46,37983.0,78.2388,78.4668,78.1511,78.4493,37983.0
2022-01-28 12:20:00,89.45,89.57,89.36,89.42,59788.0,78.4405,78.5458,78.3616,78.4142,59788.0
2022-01-28 12:30:00,89.44,89.48,89.27,89.4,30516.0,78.4318,78.4668,78.2827,78.3967,30516.0
2022-01-28 12:40:00,89.41,89.47,89.27,89.33,72353.0,78.4055,78.4581,78.2827,78.3353,72353.0
2022-01-28 12:50:00,89.34,89.47,89.22,89.43,21427.0,78.3441,78.4581,78.2388,78.423,21427.0
2022-01-28 13:00:00,89.46,89.67,89.43,89.64,68500.0,78.4493,78.6335,78.423,78.6071,68500.0
2022-01-28 13:10:00,89.64,89.76,89.44,89.44,53345.0,78.6071,78.7124,78.4318,78.4318,53345.0
2022-01-28 13:20:00,89.44,89.53,89.35,89.49,34499.0,78.4318,78.5107,78.3528,78.4756,34499.0
2022-01-28 13:30:00,89.48,89.6,89.47,89.58,22601.0,78.4668,78.5721,78.4581,78.5545,22601.0
2022-01-28 13:40:00,89.56,89.78,89.5,89.75,26424.0,78.537,78.7299,78.4844,78.7036,26424.0
2022-01-28 13:50:00,89.77,89.82,89.58,89.59,23708.0,78.7211,78.765,78.5545,78.5633,23708.0
2022-01-28 14:00:00,89.58,89.64,89.46,89.54,18791.0,78.5545,78.6071,78.4493,78.5195,18791.0
2022-01-28 14:10:00,89.59,89.68,89.5,89.66,32670.0,78.5633,78.6422,78.4844,78.6247,32670.0
2022-01-28 14:20:00,89.64,89.64,89.45,89.54,202298.0,78.6071,78.6071,78.4405,78.5195,202298.0
2022-01-28 14:30:00,89.52,89.59,89.24,89.37,47998.0,78.5019,78.5633,78.2564,78.3704,47998.0
2022-01-28 14:40:00,89.4,89.79,89.4,89.69,38798.0,78.3967,78.7387,78.3967,78.651,38798.0
2022-01-28 14:50:00,89.69,89.87,89.68,89.86,47265.0,78.651,78.8088,78.6422,78.8001,47265.0
2022-01-28 15:00:00,89.87,89.96,89.8,89.9,27570.0,78.8088,78.8878,78.7474,78.8351,27570.0
2022-01-28 15:10:00,89.91,89.91,89.67,89.88,71921.0,78.8439,78.8439,78.6335,78.8176,71921.0
2022-01-28 15:20:00,89.86,89.96,89.8,89.83,79178.0,78.8001,78.8878,78.7474,78.7738,79178.0
2022-01-28 15:30:00,89.83,90.01,89.65,89.94,62971.0,78.7738,78.9316,78.6159,78.8702,62971.0
2022-01-28 15:40:00,89.96,90.18,89.95,90.14,99819.0,78.8878,79.0807,78.879,79.0456,99819.0
2022-01-28 15:50:00,90.13,90.29,89.98,90.1,455704.0,79.0368,79.1771,78.9053,79.0105,455704.0
2022-01-31 09:30:00,89.34,89.8,89.11,89.53,128880.0,78.3441,78.7474,78.1424,78.5107,128880.0
2022-01-31 09:40:00,89.55,89.77,89.39,89.7,89477.0,78.5282,78.7211,78.3879,78.6598,89477.0
2022-01-31 09:50:00,89.68,89.9,89.46,89.78,62765.0,78.6422,78.8351,78.4493,78.7299,62765.0
2022-01-31 10:00:00,89.75,89.92,89.38,89.46,57474.0,78.7036,78.8527,78.3791,78.4493,57474.0
2022-01-31 10:10:00,89.49,89.69,89.49,89.64,73364.0,78.4756,78.651,78.4756,78.6071,73364.0
2022-01-31 10:20:00,89.64,89.81,89.54,89.55,45495.0,78.6071,78.7562,78.5195,78.5282,45495.0
2022-01-31 10:30:00,89.54,89.58,89.38,89.39,53078.0,78.5195,78.5545,78.3791,78.3879,53078.0
2022-01-31 10:40:00,89.39,89.45,89.12,89.13,32346.0,78.3879,78.4405,78.1511,78.1599,32346.0
2022-01-31 10:50:00,89.17,89.28,89.16,89.25,38401.0,78.195,78.2915,78.1862,78.2651,38401.0
2022-01-31 11:00:00,89.26,89.32,89.16,89.27,30887.0,78.2739,78.3265,78.1862,78.2827,30887.0
2022-01-31 11:10:00,89.28,89.49,89.26,89.45,26640.0,78.2915,78.4756,78.2739,78.4405,26640.0
2022-01-31 11:20:00,89.47,89.48,89.22,89.25,29643.0,78.4581,78.4668,78.2388,78.2651,29643.0
2022-01-31 11:30:00,89.26,89.39,89.13,89.19,26406.0,78.2739,78.3879,78.1599,78.2125,26406.0
2022-01-31 11:40:00,89.21,89.45,89.21,89.45,20212.0,78.2301,78.4405,78.2301,78.4405,20212.0
2022-01-31 11:50:00,89.45,89.63,89.45,89.57,29100.0,78.4405,78.5984,78.4405,78.5458,29100.0
2022-01-31 12:00:00,89.56,89.73,89.53,89.72,33815.0,78.537,78.6861,78.5107,78.6773,33815.0
2022-01-31 12:10:00,89.73,90.09,89.73,90.03,37863.0,78.6861,79.0018,78.6861,78.9491,37863.0
2022-01-31 12:20:00,90.03,90.17,89.96,89.97,53687.0,78.9491,79.0719,78.8878,78.8965,53687.0
2022-01-31 12:30:00,89.98,90.01,89.89,89.99,27761.0,78.9053,78.9316,78.8264,78.9141,27761.0
2022-01-31 12:40:00,89.99,90.06,89.88,89.97,36367.0,78.9141,78.9754,78.8176,78.8965,36367.0
2022-01-31 12:50:00,89.96,90.03,89.92,89.93,28693.0,78.8878,78.9491,78.8527,78.8614,28693.0
2022-01-31 13:00:00,89.94,90.06,89.94,89.95,30474.0,78.8702,78.9754,78.8702,78.879,30474.0
2022-01-31 13:10:00,89.97,90.03,89.87,89.98,27188.0,78.8965,78.9491,78.8088,78.9053,27188.0
2022-01-31 13:20:00,89.98,90.14,89.97,90.12,26017.0,78.9053,79.0456,78.8965,79.0281,26017.0
2022-01-31 13:30:00,90.13,90.28,90.02,90.03,21422.0,79.0368,79.1684,78.9404,78.9491,21422.0
2022-01-31 13:40:00,90.04,90.19,90.01,90.14,31058.0,78.9579,79.0894,78.9316,79.0456,31058.0
2022-01-31 13:50:00,90.15,90.26,90.11,90.21,21553.0,79.0544,79.1508,79.0193,79.107,21553.0
2022-01-31 14:00:00,90.23,90.42,90.21,90.41,32279.0,79.1245,79.2911,79.107,79.2824,32279.0
2022-01-31 14:10:00,90.4,90.42,90.23,90.42,70890.0,79.2736,79.2911,79.1245,79.2911,70890.0
2022-01-31 14:20:00,90.41,90.43,90.17,90.2,44323.0,79.2824,79.2999,79.0719,79.0982,44323.0
2022-01-31 14:30:00,90.19,90.37,90.18,90.36,41373.0,79.0894,79.2473,79.0807,79.2385,41373.0
2022-01-31 14:40:00,90.35,90.4,90.2,90.2,41137.0,79.2298,79.2736,79.0982,79.0982,41137.0
2022-01-31 14:50:00,90.22,90.3,90.12,90.17,41495.0,79.1158,79.1859,79.0281,79.0719,41495.0
2022-01-31 15:00:00,90.16,90.22,90.09,90.12,48543.0,79.0631,79.1158,79.0018,79.0281,48543.0
2022-01-31 15:10:00,90.12,90.19,90.05,90.13,52040.0,79.0281,79.0894,78.9667,79.0368,52040.0
2022-01-31 15:20:00,90.12,90.2,90.09,90.16,48311.0,79.0281,79.0982,79.0018,79.0631,48311.0
2022-01-31 15:30:00,90.14,90.22,90.01,90.22,91537.0,79.0456,79.1158,78.9316,79.1158,91537.0
2022-01-31 15:40:00,90.22,90.32,90.16,90.31,81174.0,79.1158,79.2034,79.0631,79.1947,81174.0
2022-01-31 15:50:00,90.31,90.49,89.64,90.42,535581.0,79.1947,79.3525,78.6071,79.2911,535581.0
2022-02-01 09:30:00,89.91,90.13,89.44,89.99,82184.0,78.8439,79.0368,78.4318,78.9141,82184.0
2022-02-01 09:40:00,89.96,90.04,89.74,89.77,35998.0,78.8878,78.9579,78.6948,78.7211,35998.0
2022-02-01 09:50:00,89.71,89.91,89.64,89.72,27789.0,78.6685,78.8439,78.6071,78.6773,27789.0
2022-02-01 10:00:00,89.72,89.74,89.18,89.23,43664.0,78.6773,78.6948,78.2038,78.2476,43664.0
2022-02-01 10:10:00,89.25,89.32,88.79,88.79,55927.0,78.2651,78.3265,77.8618,77.8618,55927.0
2022-02-01 10:20:00,88.8,88.8,88.46,88.47,65114.0,77.8705,77.8705,77.5724,77.5811,65114.0
2022-02-01 10:30:00,88.46,88.7,88.33,88.61,41926.0,77.5724,77.7828,77.4584,77.7039,41926.0
2022-02-01 10:40:00,88.62,88.73,88.5,88.63,38361.0,77.7127,77.8091,77.6075,77.7215,38361.0
2022-02-01 10:50:00,88.63,88.82,88.59,88.78,31024.0,77.7215,77.8881,77.6864,77.853,31024.0
2022-02-01 11:00:00,88.79,88.82,88.57,88.59,47372.0,77.8618,77.8881,77.6688,77.6864,47372.0
2022-02-01 11:10:00,88.6,88.64,88.38,88.53,46843.0,77.6951,77.7302,77.5022,77.6338,46843.0
2022-02-01 11:20:00,88.52,88.71,88.31,88.33,44128.0,77.625,77.7916,77.4408,77.4584,44128.0
2022-02-01 11:30:00,88.33,88.34,88.04,88.1,30908.0,77.4584,77.4671,77.2041,77.2567,30908.0
2022-02-01 11:40:00,88.13,88.18,88.04,88.12,34697.0,77.283,77.3268,77.2041,77.2742,34697.0
2022-02-01 11:50:00,88.17,88.31,88.15,88.15,18974.0,77.3181,77.4408,77.3005,77.3005,18974.0
2022-02-01 12:00:00,88.16,88.26,88.07,88.22,16071.0,77.3093,77.397,77.2304,77.3619,16071.0
2022-02-01 12:10:00,88.22,88.43,88.22,88.3,33665.0,77.3619,77.5461,77.3619,77.4321,33665.0
2022-02-01 12:20:00,88.31,88.49,88.25,88.46,23358.0,77.4408,77.5987,77.3882,77.5724,23358.0
2022-02-01 12:30:00,88.44,88.46,88.18,88.2,35071.0,77.5548,77.5724,77.3268,77.3444,35071.0
2022-02-01 12:40:00,88.19,88.23,88.06,88.13,30910.0,77.3356,77.3707,77.2216,77.283,30910.0
2022-02-01 12:50:00,88.12,88.2,88.07,88.13,28811.0,77.2742,77.3444,77.2304,77.283,28811.0
2022-02-01 13:00:00,88.13,88.19,87.99,88.0,77243.0,77.283,77.3356,77.1602,77.169,77243.0
2022-02-01 13:10:00,88.0,88.12,87.9,88.1,117375.0,77.169,77.2742,77.0813,77.2567,117375.0
2022-02-01 13:20:00,88.11,88.29,88.0,88.06,88091.0,77.2655,77.4233,77.169,77.2216,88091.0
2022-02-01 13:30:00,88.05,88.45,88.02,88.39,97844.0,77.2128,77.5636,77.1865,77.511,97844.0
2022-02-01 13:40:00,88.46,88.88,88.44,88.82,56985.0,77.5724,77.9407,77.5548,77.8881,56985.0
2022-02-01 13:50:00,88.83,88.96,88.73,88.77,66749.0,77.8968,78.0108,77.8091,77.8442,66749.0
2022-02-01 14:00:00,88.76,88.76,88.42,88.42,70562.0,77.8355,77.8355,77.5373,77.5373,70562.0
2022-02-01 14:10:00,88.44,88.72,88.41,88.43,115418.0,77.5548,77.8004,77.5285,77.5461,115418.0
2022-02-01 14:20:00,88.46,88.73,88.41,88.65,42398.0,77.5724,77.8091,77.5285,77.739,42398.0
2022-02-01 14:30:00,88.64,88.71,88.48,88.49,23679.0,77.7302,77.7916,77.5899,77.5987,23679.0
2022-02-01 14:40:00,88.5,88.54,88.32,88.33,26880.0,77.6075,77.6425,77.4496,77.4584,26880.0
2022-02-01 14:50:00,88.32,88.35,88.23,88.33,114483.0,77.4496,77.4759,77.3707,77.4584,114483.0
2022-02-01 15:00:00,88.31,88.61,88.31,88.55,45296.0,77.4408,77.7039,77.4408,77.6513,45296.0
2022-02-01 15:10:00,88.54,88.54,88.38,88.48,57490.0,77.6425,77.6425,77.5022,77.5899,57490.0
2022-02-01 15:20:00,88.48,88.55,88.35,88.55,149021.0,77.5899,77.6513,77.4759,77.6513,149021.0
2022-02-01 15:30:00,88.55,88.56,88.34,88.36,89560.0,77.6513,77.6601,77.4671,77.4847,89560.0
2022-02-01 15:40:00,88.37,88.47,88.31,88.47,87614.0,77.4935,77.5811,77.4408,77.5811,87614.0
2022-02-01 15:50:00,88.45,88.47,88.27,88.34,354003.0,77.5636,77.5811,77.4058,77.4671,354003.0
2022-02-02 09:30:00,88.08,88.65,87.81,88.38,87187.0,77.2391,77.739,77.0024,77.5022,87187.0
2022-02-02 09:40:00,88.39,88.67,88.28,88.58,36617.0,77.511,77.7565,77.4145,77.6776,36617.0
2022-02-02 09:50:00,88.59,88.66,88.41,88.41,29004.0,77.6864,77.7478,77.5285,77.5285,29004.0
2022-02-02 10:00:00,88.42,88.57,88.2,88.39,40409.0,77.5373,77.6688,77.3444,77.511,40409.0
2022-02-02 10:10:00,88.4,88.73,88.36,88.62,22975.0,77.5198,77.8091,77.4847,77.7127,22975.0
2022-02-02 10:20:00,88.6,88.93,88.58,88.8,29786.0,77.6951,77.9845,77.6776,77.8705,29786.0
2022-02-02 10:30:00,88.81,89.06,88.77,89.02,35066.0,77.8793,78.0985,77.8442,78.0635,35066.0
2022-02-02 10:40:00,89.01,89.27,89.0,89.13,49119.0,78.0547,78.2827,78.0459,78.1599,49119.0
2022-02-02 10:50:00,89.13,89.26,89.09,89.22,45750.0,78.1599,78.2739,78.1248,78.2388,45750.0
2022-02-02 11:00:00,89.2,89.43,89.2,89.33,29790.0,78.2213,78.423,78.2213,78.3353,29790.0
2022-02-02 11:10:00,89.33,89.7,89.33,89.58,36648.0,78.3353,78.6598,78.3353,78.5545,36648.0
2022-02-02 11:20:00,89.6,89.78,89.58,89.71,39018.0,78.5721,78.7299,78.5545,78.6685,39018.0
2022-02-02 11:30:00,89.74,89.88,89.64,89.87,28110.0,78.6948,78.8176,78.6071,78.8088,28110.0
2022-02-02 11:40:00,89.88,89.99,89.83,89.88,49886.0,78.8176,78.9141,78.7738,78.8176,49886.0
2022-02-02 11:50:00,89.91,89.91,89.56,89.56,31390.0,78.8439,78.8439,78.537,78.537,31390.0
2022-02-02 12:00:00,89.55,89.64,89.48,89.6,24358.0,78.5282,78.6071,78.4668,78.5721,24358.0
2022-02-02 12:10:00,89.58,89.61,89.48,89.53,18813.0,78.5545,78.5808,78.4668,78.5107,18813.0
2022-02-02 12:20:00,89.52,89.69,89.46,89.68,13160.0,78.5019,78.651,78.4493,78.6422,13160.0
2022-02-02 12:30:00,89.68,89.8,89.63,89.75,27953.0,78.6422,78.7474,78.5984,78.7036,27953.0
2022-02-02 12:40:00,89.73,89.77,89.67,89.69,32841.0,78.6861,78.7211,78.6335,78.651,32841.0
2022-02-02 12:50:00,89.69,89.76,89.53,89.74,44457.0,78.651,78.7124,78.5107,78.6948,44457.0
2022-02-02 13:00:00,89.75,89.85,89.71,89.81,30004.0,78.7036,78.7913,78.6685,78.7562,30004.0
2022-02-02 13:10:00,89.8,89.86,89.73,89.75,31853.0,78.7474,78.8001,78.6861,78.7036,31853.0
2022-02-02 13:20:00,89.75,89.9,89.67,89.9,55665.0,78.7036,78.8351,78.6335,78.8351,55665.0
2022-02-02 13:30:00,89.9,89.93,89.78,89.84,50668.0,78.8351,78.8614,78.7299,78.7825,50668.0
2022-02-02 13:40:00,89.83,89.89,89.76,89.86,79457.0,78.7738,78.8264,78.7124,78.8001,79457.0
2022-02-02 13:50:00,89.86,89.93,89.81,89.85,40242.0,78.8001,78.8614,78.7562,78.7913,40242.0
2022-02-02 14:00:00,89.84,89.85,89.7,89.81,54704.0,78.7825,78.7913,78.6598,78.7562,54704.0
2022-02-02 14:10:00,89.81,89.89,89.7,89.72,41217.0,78.7562,78.8264,78.6598,78.6773,41217.0
2022-02-02 14:20:00,89.73,89.87,89.73,89.82,23425.0,78.6861,78.8088,78.6861,78.765,23425.0
2022-02-02 14:30:00,89.83,89.86,89.66,89.71,25542.0,78.7738,78.8001,78.6247,78.6685,25542.0
2022-02-02 14:40:00,89.72,89.83,89.69,89.77,28530.0,78.6773,78.7738,78.651,78.7211,28530.0
2022-02-02 14:50:00,89.77,89.82,89.68,89.68,28151.0,78.7211,78.765,78.6422,78.6422,28151.0
2022-02-02 15:00:00,89.68,89.74,89.61,89.68,30261.0,78.6422,78.6948,78.5808,78.6422,30261.0
2022-02-02 15:10:00,89.68,89.87,89.62,89.82,24464.0,78.6422,78.8088,78.5896,78.765,24464.0
2022-02-02 15:20:00,89.83,89.83,89.69,89.77,43346.0,78.7738,78.7738,78.651,78.7211,43346.0
2022-02-02 15:30:00,89.78,89.89,89.76,89.82,40218.0,78.7299,78.8264,78.7124,78.765,40218.0
2022-02-02 15:40:00,89.83,89.91,89.75,89.85,76141.0,78.7738,78.8439,78.7036,78.7913,76141.0
2022-02-02 15:50:00,89.86,89.96,89.77,89.89,252919.0,78.8001,78.8878,78.7211,78.8264,252919.0
2022-02-03 09:30:00,90.09,90.6,89.9,89.99,131850.0,79.0018,79.449,78.8351,78.9141,131850.0
2022-02-03 09:40:00,89.94,90.11,89.61,89.92,81600.0,78.8702,79.0193,78.5808,78.8527,81600.0
2022-02-03 09:50:00,89.93,90.02,89.8,89.93,23474.0,78.8614,78.9404,78.7474,78.8614,23474.0
2022-02-03 10:00:00,90.0,90.15,89.89,90.09,27168.0,78.9228,79.0544,78.8264,79.0018,27168.0
2022-02-03 10:10:00,90.08,90.17,89.68,89.69,28207.0,78.993,79.0719,78.6422,78.651,28207.0
2022-02-03 10:20:00,89.71,90.03,89.69,89.94,23988.0,78.6685,78.9491,78.651,78.8702,23988.0
2022-02-03 10:30:00,89.87,90.24,89.85,90.23,21242.0,78.8088,79.1333,78.7913,79.1245,21242.0
2022-02-03 10:40:00,90.24,90.33,90.16,90.19,24267.0,79.1333,79.2122,79.0631,79.0894,24267.0
2022-02-03 10:50:00,90.2,90.25,89.85,89.86,19868.0,79.0982,79.1421,78.7913,78.8001,19868.0
2022-02-03 11:00:00,89.9,90.14,89.9,90.09,13412.0,78.8351,79.0456,78.8351,79.0018,13412.0
2022-02-03 11:10:00,90.08,90.11,89.92,89.98,12511.0,78.993,79.0193,78.8527,78.9053,12511.0
2022-02-03 11:20:00,90.03,90.15,89.99,90.15,16142.0,78.9491,79.0544,78.9141,79.0544,16142.0
2022-02-03 11:30:00,90.15,90.25,90.1,90.21,14734.0,79.0544,79.1421,79.0105,79.107,14734.0
2022-02-03 11:40:00,90.21,90.21,90.03,90.13,9610.0,79.107,79.107,78.9491,79.0368,9610.0
2022-02-03 11:50:00,90.13,90.21,90.09,90.2,6936.0,79.0368,79.107,79.0018,79.0982,6936.0
2022-02-03 12:00:00,90.22,90.28,90.11,90.2,23015.0,79.1158,79.1684,79.0193,79.0982,23015.0
2022-02-03 12:10:00,90.19,90.19,90.03,90.1,11968.0,79.0894,79.0894,78.9491,79.0105,11968.0
2022-02-03 12:20:00,90.09,90.23,90.02,90.16,12048.0,79.0018,79.1245,78.9404,79.0631,12048.0
2022-02-03 12:30:00,90.17,90.21,90.09,90.13,11408.0,79.0719,79.107,79.0018,79.0368,11408.0
2022-02-03 12:40:00,90.12,90.12,89.94,90.01,17574.0,79.0281,79.0281,78.8702,78.9316,17574.0
2022-02-03 12:50:00,90.01,90.18,90.0,90.17,10003.0,78.9316,79.0807,78.9228,79.0719,10003.0
2022-02-03 13:00:00,90.15,90.2,90.11,90.17,13138.0,79.0544,79.0982,79.0193,79.0719,13138.0
2022-02-03 13:10:00,90.16,90.29,90.13,90.24,10392.0,79.0631,79.1771,79.0368,79.1333,10392.0
2022-02-03 13:20:00,90.25,90.26,90.06,90.08,10655.0,79.1421,79.1508,78.9754,78.993,10655.0
2022-02-03 13:30:00,90.1,90.17,90.07,90.17,6746.0,79.0105,79.0719,78.9842,79.0719,6746.0
2022-02-03 13:40:00,90.17,90.2,90.07,90.2,10942.0,79.0719,79.0982,78.9842,79.0982,10942.0
2022-02-03 13:50:00,90.19,90.21,90.1,90.17,15044.0,79.0894,79.107,79.0105,79.0719,15044.0
2022-02-03 14:00:00,90.17,90.18,89.96,90.07,17265.0,79.0719,79.0807,78.8878,78.9842,17265.0
2022-02-03 14:10:00,90.07,90.13,90.01,90.09,16365.0,78.9842,79.0368,78.9316,79.0018,16365.0
2022-02-03 14:20:00,90.08,90.12,89.95,90.01,11779.0,78.993,79.0281,78.879,78.9316,11779.0
2022-02-03 14:30:00,90.01,90.04,89.91,90.02,19153.0,78.9316,78.9579,78.8439,78.9404,19153.0
2022-02-03 14:40:00,90.01,90.05,89.96,90.01,21067.0,78.9316,78.9667,78.8878,78.9316,21067.0
2022-02-03 14:50:00,90.03,90.16,90.0,90.14,18527.0,78.9491,79.0631,78.9228,79.0456,18527.0
2022-02-03 15:00:00,90.15,90.2,90.05,90.12,76811.0,79.0544,79.0982,78.9667,79.0281,76811.0
2022-02-03 15:10:00,90.13,90.35,90.13,90.28,30558.0,79.0368,79.2298,79.0368,79.1684,30558.0
2022-02-03 15:20:00,90.28,90.33,90.22,90.33,31421.0,79.1684,79.2122,79.1158,79.2122,31421.0
2022-02-03 15:30:00,90.32,90.37,90.11,90.15,28668.0,79.2034,79.2473,79.0193,79.0544,28668.0
2022-02-03 15:40:00,90.16,90.24,90.03,90.09,45504.0,79.0631,79.1333,78.9491,79.0018,45504.0
2022-02-03 15:50:00,90.1,90.4,90.02,90.21,288721.0,79.0105,79.2736,78.9404,79.107,288721.0
2022-02-04 09:30:00,89.27,89.82,89.12,89.71,52446.0,78.2827,78.765,78.1511,78.6685,52446.0
2022-02-04 09:40:00,89.78,90.19,89.78,90.19,37775.0,78.7299,79.0894,78.7299,79.0894,37775.0
2022-02-04 09:50:00,90.17,90.29,89.95,90.09,45825.0,79.0719,79.1771,78.879,79.0018,45825.0
2022-02-04 10:00:00,90.08,90.14,89.3,89.34,50984.0,78.993,79.0456,78.309,78.3441,50984.0
2022-02-04 10:10:00,89.35,89.57,89.02,89.1,41829.0,78.3528,78.5458,78.0635,78.1336,41829.0
2022-02-04 10:20:00,89.1,89.15,88.73,88.81,71215.0,78.1336,78.1775,77.8091,77.8793,71215.0
2022-02-04 10:30:00,88.82,88.96,88.42,88.48,45351.0,77.8881,78.0108,77.5373,77.5899,45351.0
2022-02-04 10:40:00,88.47,88.7,88.47,88.66,58069.0,77.5811,77.7828,77.5811,77.7478,58069.0
2022-02-04 10:50:00,88.66,88.93,88.66,88.82,54506.0,77.7478,77.9845,77.7478,77.8881,54506.0
2022-02-04 11:00:00,88.78,88.92,88.65,88.83,26357.0,77.853,77.9758,77.739,77.8968,26357.0
2022-02-04 11:10:00,88.79,88.97,88.71,88.82,47794.0,77.8618,78.0196,77.7916,77.8881,47794.0
2022-02-04 11:20:00,88.82,89.07,88.82,89.03,15676.0,77.8881,78.1073,77.8881,78.0722,15676.0
2022-02-04 11:30:00,89.02,89.25,89.01,89.16,14573.0,78.0635,78.2651,78.0547,78.1862,14573.0
2022-02-04 11:40:00,89.18,89.38,89.17,89.3,16467.0,78.2038,78.3791,78.195,78.309,16467.0
2022-02-04 11:50:00,89.32,89.44,89.26,89.33,9539.0,78.3265,78.4318,78.2739,78.3353,9539.0
2022-02-04 12:00:00,89.32,89.36,89.23,89.28,13353.0,78.3265,78.3616,78.2476,78.2915,13353.0
2022-02-04 12:10:00,89.29,89.39,89.19,89.37,7465.0,78.3002,78.3879,78.2125,78.3704,7465.0
2022-02-04 12:20:00,89.33,89.33,89.23,89.31,11757.0,78.3353,78.3353,78.2476,78.3178,11757.0
2022-02-04 12:30:00,89.28,89.32,88.99,89.23,96198.0,78.2915,78.3265,78.0371,78.2476,96198.0
2022-02-04 12:40:00,89.21,89.28,89.03,89.04,26901.0,78.2301,78.2915,78.0722,78.081,26901.0
2022-02-04 12:50:00,89.04,89.1,88.97,89.06,26965.0,78.081,78.1336,78.0196,78.0985,26965.0
2022-02-04 13:00:00,89.09,89.44,89.07,89.41,28323.0,78.1248,78.4318,78.1073,78.4055,28323.0
2022-02-04 13:10:00,89.41,89.44,89.36,89.43,25816.0,78.4055,78.4318,78.3616,78.423,25816.0
2022-02-04 13:20:00,89.44,89.53,89.37,89.39,24321.0,78.4318,78.5107,78.3704,78.3879,24321.0
2022-02-04 13:30:00,89.37,89.38,89.21,89.32,20807.0,78.3704,78.3791,78.2301,78.3265,20807.0
2022-02-04 13:40:00,89.33,89.46,89.33,89.38,9407.0,78.3353,78.4493,78.3353,78.3791,9407.0
2022-02-04 13:50:00,89.39,89.46,89.2,89.24,16992.0,78.3879,78.4493,78.2213,78.2564,16992.0
2022-02-04 14:00:00,89.25,89.25,89.05,89.09,13904.0,78.2651,78.2651,78.0898,78.1248,13904.0
2022-02-04 14:10:00,89.11,89.18,89.05,89.17,14657.0,78.1424,78.2038,78.0898,78.195,14657.0
2022-02-04 14:20:00,89.15,89.15,89.01,89.08,31928.0,78.1775,78.1775,78.0547,78.1161,31928.0
2022-02-04 14:30:00,89.06,89.14,89.01,89.14,31756.0,78.0985,78.1687,78.0547,78.1687,31756.0
2022-02-04 14:40:00,89.14,89.24,89.07,89.12,31603.0,78.1687,78.2564,78.1073,78.1511,31603.0
2022-02-04 14:50:00,89.13,89.24,89.09,89.23,31328.0,78.1599,78.2564,78.1248,78.2476,31328.0
2022-02-04 15:00:00,89.23,89.53,89.13,89.51,31889.0,78.2476,78.5107,78.1599,78.4931,31889.0
2022-02-04 15:10:00,89.53,89.63,89.5,89.54,43859.0,78.5107,78.5984,78.4844,78.5195,43859.0
2022-02-04 15:20:00,89.55,89.65,89.51,89.53,27323.0,78.5282,78.6159,78.4931,78.5107,27323.0
2022-02-04 15:30:00,89.54,89.56,89.38,89.44,57810.0,78.5195,78.537,78.3791,78.4318,57810.0
2022-02-04 15:40:00,89.45,89.46,89.25,89.39,55946.0,78.4405,78.4493,78.2651,78.3879,55946.0
2022-02-04 15:50:00,89.41,89.49,89.16,89.17,254410.0,78.4055,78.4756,78.1862,78.195,254410.0
2022-02-07 09:30:00,88.78,89.28,88.77,89.01,63413.0,77.853,78.2915,77.8442,78.0547,63413.0
2022-02-07 09:40:00,89.03,89.25,88.97,89.12,42427.0,78.0722,78.2651,78.0196,78.1511,42427.0
2022-02-07 09:50:00,89.15,89.28,88.99,89.14,40443.0,78.1775,78.2915,78.0371,78.1687,40443.0
2022-02-07 10:00:00,89.16,89.62,89.16,89.45,30959.0,78.1862,78.5896,78.1862,78.4405,30959.0
2022-02-07 10:10:00,89.46,89.47,89.31,89.4,24649.0,78.4493,78.4581,78.3178,78.3967,24649.0
2022-02-07 10:20:00,89.41,89.61,89.4,89.59,22204.0,78.4055,78.5808,78.3967,78.5633,22204.0
2022-02-07 10:30:00,89.58,89.72,89.58,89.66,20079.0,78.5545,78.6773,78.5545,78.6247,20079.0
2022-02-07 10:40:00,89.68,89.71,89.45,89.47,19660.0,78.6422,78.6685,78.4405,78.4581,19660.0
2022-02-07 10:50:00,89.51,89.52,89.2,89.22,24540.0,78.4931,78.5019,78.2213,78.2388,24540.0
2022-02-07 11:00:00,89.21,89.24,89.08,89.2,29740.0,78.2301,78.2564,78.1161,78.2213,29740.0
2022-02-07 11:10:00,89.19,89.53,89.16,89.53,24157.0,78.2125,78.5107,78.1862,78.5107,24157.0
2022-02-07 11:20:00,89.53,89.61,89.51,89.6,18439.0,78.5107,78.5808,78.4931,78.5721,18439.0
2022-02-07 11:30:00,89.6,89.77,89.56,89.64,19614.0,78.5721,78.7211,78.537,78.6071,19614.0
2022-02-07 11:40:00,89.63,89.82,89.63,89.78,14163.0,78.5984,78.765,78.5984,78.7299,14163.0
2022-02-07 11:50:00,89.8,89.94,89.75,89.89,11918.0,78.7474,78.8702,78.7036,78.8264,11918.0
2022-02-07 12:00:00,89.89,89.89,89.66,89.75,17361.0,78.8264,78.8264,78.6247,78.7036,17361.0
2022-02-07 12:10:00,89.73,89.85,89.63,89.64,11898.0,78.6861,78.7913,78.5984,78.6071,11898.0
2022-02-07 12:20:00,89.63,89.79,89.63,89.74,14929.0,78.5984,78.7387,78.5984,78.6948,14929.0
2022-02-07 12:30:00,89.74,89.93,89.74,89.91,25503.0,78.6948,78.8614,78.6948,78.8439,25503.0
2022-02-07 12:40:00,89.91,89.94,89.75,89.79,24343.0,78.8439,78.8702,78.7036,78.7387,24343.0
2022-02-07 12:50:00,89.79,89.87,89.73,89.78,20658.0,78.7387,78.8088,78.6861,78.7299,20658.0
2022-02-07 13:00:00,89.8,89.93,89.73,89.93,23190.0,78.7474,78.8614,78.6861,78.8614,23190.0
2022-02-07 13:10:00,89.92,89.94,89.7,89.7,23268.0,78.8527,78.8702,78.6598,78.6598,23268.0
2022-02-07 13:20:00,89.69,89.92,89.65,89.86,24221.0,78.651,78.8527,78.6159,78.8001,24221.0
2022-02-07 13:30:00,89.88,89.98,89.88,89.91,29222.0,78.8176,78.9053,78.8176,78.8439,29222.0
2022-02-07 13:40:00,89.91,89.96,89.87,89.9,20090.0,78.8439,78.8878,78.8088,78.8351,20090.0
2022-02-07 13:50:00,89.9,90.04,89.88,90.04,19388.0,78.8351,78.9579,78.8176,78.9579,19388.0
2022-02-07 14:00:00,90.03,90.09,89.96,90.05,18267.0,78.9491,79.0018,78.8878,78.9667,18267.0
2022-02-07 14:10:00,90.04,90.2,90.04,90.17,26077.0,78.9579,79.0982,78.9579,79.0719,26077.0
2022-02-07 14:20:00,90.2,90.22,90.07,90.1,27562.0,79.0982,79.1158,78.9842,79.0105,27562.0
2022-02-07 14:30:00,90.1,90.38,90.08,90.3,38224.0,79.0105,79.2561,78.993,79.1859,38224.0
2022-02-07 14:40:00,90.3,90.32,90.23,90.27,18766.0,79.1859,79.2034,79.1245,79.1596,18766.0
2022-02-07 14:50:00,90.28,90.33,90.2,90.29,43023.0,79.1684,79.2122,79.0982,79.1771,43023.0
2022-02-07 15:00:00,90.29,90.29,90.09,90.11,30958.0,79.1771,79.1771,79.0018,79.0193,30958.0
2022-02-07 15:10:00,90.11,90.2,90.09,90.17,19088.0,79.0193,79.0982,79.0018,79.0719,19088.0
2022-02-07 15:20:00,90.17,90.2,89.98,90.0,20389.0,79.0719,79.0982,78.9053,78.9228,20389.0
2022-02-07 15:30:00,89.99,90.06,89.82,89.85,32739.0,78.9141,78.9754,78.765,78.7913,32739.0
2022-02-07 15:40:00,89.84,89.89,89.68,89.72,48855.0,78.7825,78.8264,78.6422,78.6773,48855.0
2022-02-07 15:50:00,89.75,89.91,89.69,89.83,174348.0,78.7036,78.8439,78.651,78.7738,174348.0
2022-02-08 09:30:00,90.29,90.54,90.0,90.06,70200.0,79.1771,79.3964,78.9228,78.9754,70200.0
2022-02-08 09:40:00,90.12,90.34,89.94,90.13,30640.0,79.0281,79.221,78.8702,79.0368,30640.0
2022-02-08 09:50:00,90.13,90.32,90.1,90.22,36633.0,79.0368,79.2034,79.0105,79.1158,36633.0
2022-02-08 10:00:00,90.22,90.32,90.05,90.16,19192.0,79.1158,79.2034,78.9667,79.0631,19192.0
2022-02-08 10:10:00,90.16,90.16,89.71,89.73,29489.0,79.0631,79.0631,78.6685,78.6861,29489.0
2022-02-08 10:20:00,89.77,90.05,89.76,90.03,18179.0,78.7211,78.9667,78.7124,78.9491,18179.0
2022-02-08 10:30:00,90.03,90.18,90.01,90.04,34423.0,78.9491,79.0807,78.9316,78.9579,34423.0
2022-02-08 10:40:00,90.01,90.06,89.75,90.04,32121.0,78.9316,78.9754,78.7036,78.9579,32121.0
2022-02-08 10:50:00,90.04,90.09,89.82,89.84,16031.0,78.9579,79.0018,78.765,78.7825,16031.0
2022-02-08 11:00:00,89.82,89.99,89.74,89.83,15756.0,78.765,78.9141,78.6948,78.7738,15756.0
2022-02-08 11:10:00,89.83,89.91,89.78,89.86,19993.0,78.7738,78.8439,78.7299,78.8001,19993.0
2022-02-08 11:20:00,89.88,89.91,89.76,89.84,18256.0,78.8176,78.8439,78.7124,78.7825,18256.0
2022-02-08 11:30:00,89.87,89.96,89.83,89.86,16014.0,78.8088,78.8878,78.7738,78.8001,16014.0
2022-02-08 11:40:00,89.89,90.12,89.82,90.08,16228.0,78.8264,79.0281,78.765,78.993,16228.0
2022-02-08 11:50:00,90.05,90.26,90.04,90.24,27459.0,78.9667,79.1508,78.9579,79.1333,27459.0
2022-02-08 12:00:00,90.25,90.25,90.16,90.24,15544.0,79.1421,79.1421,79.0631,79.1333,15544.0
2022-02-08 12:10:00,90.25,90.3,90.17,90.19,12067.0,79.1421,79.1859,79.0719,79.0894,12067.0
2022-02-08 12:20:00,90.18,90.21,90.01,90.03,12453.0,79.0807,79.107,78.9316,78.9491,12453.0
2022-02-08 12:30:00,90.03,90.07,89.95,89.99,14512.0,78.9491,78.9842,78.879,78.9141,14512.0
2022-02-08 12:40:00,90.0,90.16,89.99,90.1,22292.0,78.9228,79.0631,78.9141,79.0105,22292.0
2022-02-08 12:50:00,90.09,90.16,90.04,90.12,13131.0,79.0018,79.0631,78.9579,79.0281,13131.0
2022-02-08 13:00:00,90.15,90.28,90.15,90.18,13694.0,79.0544,79.1684,79.0544,79.0807,13694.0
2022-02-08 13:10:00,90.19,90.19,90.08,90.14,14493.0,79.0894,79.0894,78.993,79.0456,14493.0
2022-02-08 13:20:00,90.14,90.17,90.02,90.06,13773.0,79.0456,79.0719,78.9404,78.9754,13773.0
2022-02-08 13:30:00,90.04,90.18,90.03,90.15,18608.0,78.9579,79.0807,78.9491,79.0544,18608.0
2022-02-08 13:40:00,90.16,90.33,90.14,90.33,13093.0,79.0631,79.2122,79.0456,79.2122,13093.0
2022-02-08 13:50:00,90.35,90.42,90.3,90.38,15461.0,79.2298,79.2911,79.1859,79.2561,15461.0
2022-02-08 14:00:00,90.36,90.36,90.2,90.32,13543.0,79.2385,79.2385,79.0982,79.2034,13543.0
2022-02-08 14:10:00,90.32,90.35,90.21,90.22,9630.0,79.2034,79.2298,79.107,79.1158,9630.0
2022-02-08 14:20:00,90.21,90.21,90.03,90.11,18083.0,79.107,79.107,78.9491,79.0193,18083.0
2022-02-08 14:30:00,90.11,90.2,90.03,90.03,22790.0,79.0193,79.0982,78.9491,78.9491,22790.0
2022-02-08 14:40:00,90.04,90.06,89.89,89.91,21837.0,78.9579,78.9754,78.8264,78.8439,21837.0
2022-02-08 14:50:00,89.88,89.94,89.85,89.91,21797.0,78.8176,78.8702,78.7913,78.8439,21797.0
2022-02-08 15:00:00,89.91,90.0,89.85,89.97,21176.0,78.8439,78.9228,78.7913,78.8965,21176.0
2022-02-08 15:10:00,89.98,90.31,89.98,90.29,38439.0,78.9053,79.1947,78.9053,79.1771,38439.0
2022-02-08 15:20:00,90.3,90.3,90.19,90.27,43168.0,79.1859,79.1859,79.0894,79.1596,43168.0
2022-02-08 15:30:00,90.27,90.39,90.11,90.16,73735.0,79.1596,79.2648,79.0193,79.0631,73735.0
2022-02-08 15:40:00,90.15,90.22,90.06,90.15,63379.0,79.0544,79.1158,78.9754,79.0544,63379.0
2022-02-08 15:50:00,90.16,90.37,90.16,90.2,206699.0,79.0631,79.2473,79.0631,79.0982,206699.0
2022-02-09 09:30:00,89.99,90.12,89.4,89.49,229894.0,79.6027,79.7177,79.0808,79.1604,229894.0
2022-02-09 09:40:00,89.5,89.66,89.32,89.66,40387.0,79.1693,79.3108,79.0101,79.3108,40387.0
2022-02-09 09:50:00,89.64,89.8,89.35,89.35,21559.0,79.2931,79.4347,79.0366,79.0366,21559.0
2022-02-09 10:00:00,89.38,89.4,89.18,89.26,53531.0,79.0631,79.0808,78.8862,78.957,53531.0
2022-02-09 10:10:00,89.3,89.75,89.3,89.68,36029.0,78.9924,79.3904,78.9924,79.3285,36029.0
2022-02-09 10:20:00,89.66,89.69,89.36,89.42,30397.0,79.3108,79.3374,79.0454,79.0985,30397.0
2022-02-09 10:30:00,89.42,89.48,89.31,89.44,24302.0,79.0985,79.1516,79.0012,79.1162,24302.0
2022-02-09 10:40:00,89.43,89.54,89.39,89.49,16963.0,79.1074,79.2047,79.072,79.1604,16963.0
2022-02-09 10:50:00,89.5,89.55,89.36,89.49,35933.0,79.1693,79.2135,79.0454,79.1604,35933.0
2022-02-09 11:00:00,89.49,89.49,89.31,89.34,32111.0,79.1604,79.1604,79.0012,79.0278,32111.0
2022-02-09 11:10:00,89.34,89.34,89.16,89.19,29413.0,79.0278,79.0278,78.8685,78.8951,29413.0
2022-02-09 11:20:00,89.23,89.41,89.22,89.3,23010.0,78.9305,79.0897,78.9216,78.9924,23010.0
2022-02-09 11:30:00,89.31,89.35,89.19,89.19,19710.0,79.0012,79.0366,78.8951,78.8951,19710.0
2022-02-09 11:40:00,89.2,89.35,89.18,89.34,26996.0,78.9039,79.0366,78.8862,79.0278,26996.0
2022-02-09 11:50:00,89.34,89.46,89.3,89.41,18387.0,79.0278,79.1339,78.9924,79.0897,18387.0
2022-02-09 12:00:00,89.42,89.53,89.38,89.51,15731.0,79.0985,79.1958,79.0631,79.1781,15731.0
2022-02-09 12:10:00,89.51,89.57,89.47,89.56,23053.0,79.1781,79.2312,79.1428,79.2224,23053.0
2022-02-09 12:20:00,89.56,89.59,89.48,89.56,25182.0,79.2224,79.2489,79.1516,79.2224,25182.0
2022-02-09 12:30:00,89.55,89.63,89.51,89.61,24521.0,79.2135,79.2843,79.1781,79.2666,24521.0
2022-02-09 12:40:00,89.6,89.61,89.52,89.55,24324.0,79.2577,79.2666,79.187,79.2135,24324.0
2022-02-09 12:50:00,89.55,89.67,89.53,89.65,18979.0,79.2135,79.3197,79.1958,79.302,18979.0
2022-02-09 13:00:00,89.65,89.72,89.52,89.53,21209.0,79.302,79.3639,79.187,79.1958,21209.0
2022-02-09 13:10:00,89.54,89.58,89.46,89.56,14282.0,79.2047,79.2401,79.1339,79.2224,14282.0
2022-02-09 13:20:00,89.55,89.56,89.36,89.44,28740.0,79.2135,79.2224,79.0454,79.1162,28740.0
2022-02-09 13:30:00,89.43,89.47,89.39,89.43,47453.0,79.1074,79.1428,79.072,79.1074,47453.0
2022-02-09 13:40:00,89.45,89.52,89.43,89.48,23154.0,79.1251,79.187,79.1074,79.1516,23154.0
2022-02-09 13:50:00,89.47,89.52,89.39,89.41,53104.0,79.1428,79.187,79.072,79.0897,53104.0
2022-02-09 14:00:00,89.4,89.4,89.26,89.38,23344.0,79.0808,79.0808,78.957,79.0631,23344.0
2022-02-09 14:10:00,89.39,89.53,89.34,89.51,35276.0,79.072,79.1958,79.0278,79.1781,35276.0
2022-02-09 14:20:00,89.51,89.53,89.41,89.51,37993.0,79.1781,79.1958,79.0897,79.1781,37993.0
2022-02-09 14:30:00,89.51,89.59,89.45,89.46,16333.0,79.1781,79.2489,79.1251,79.1339,16333.0
2022-02-09 14:40:00,89.45,89.47,89.36,89.45,26729.0,79.1251,79.1428,79.0454,79.1251,26729.0
2022-02-09 14:50:00,89.44,89.44,89.31,89.38,36322.0,79.1162,79.1162,79.0012,79.0631,36322.0
2022-02-09 15:00:00,89.38,89.39,89.19,89.2,53199.0,79.0631,79.072,78.8951,78.9039,53199.0
2022-02-09 15:10:00,89.2,89.27,89.16,89.24,48489.0,78.9039,78.9658,78.8685,78.9393,48489.0
2022-02-09 15:20:00,89.24,89.28,89.13,89.2,40264.0,78.9393,78.9747,78.842,78.9039,40264.0
2022-02-09 15:30:00,89.21,89.33,89.13,89.3,50854.0,78.9128,79.0189,78.842,78.9924,50854.0
2022-02-09 15:40:00,89.29,89.32,89.06,89.17,72740.0,78.9835,79.0101,78.7801,78.8774,72740.0
2022-02-09 15:50:00,89.18,89.39,89.18,89.38,262962.0,78.8862,79.072,78.8862,79.0631,262962.0
2022-02-10 09:30:00,88.59,88.82,88.05,88.2,112111.0,78.3643,78.5678,77.8867,78.0193,112111.0
2022-02-10 09:40:00,88.24,88.74,88.21,88.74,50613.0,78.0547,78.497,78.0282,78.497,50613.0
2022-02-10 09:50:00,88.71,88.81,88.51,88.72,29792.0,78.4705,78.5589,78.2936,78.4793,29792.0
2022-02-10 10:00:00,88.72,88.83,88.56,88.66,32372.0,78.4793,78.5766,78.3378,78.4262,32372.0
2022-02-10 10:10:00,88.67,88.92,88.65,88.92,54931.0,78.4351,78.6562,78.4174,78.6562,54931.0
2022-02-10 10:20:00,88.92,89.0,88.73,88.73,32436.0,78.6562,78.727,78.4882,78.4882,32436.0
2022-02-10 10:30:00,88.73,88.73,88.46,88.69,38204.0,78.4882,78.4882,78.2493,78.4528,38204.0
2022-02-10 10:40:00,88.69,88.73,88.57,88.63,19697.0,78.4528,78.4882,78.3466,78.3997,19697.0
2022-02-10 10:50:00,88.63,88.63,88.27,88.34,20712.0,78.3997,78.3997,78.0813,78.1432,20712.0
2022-02-10 11:00:00,88.34,88.51,88.26,88.48,23005.0,78.1432,78.2936,78.0724,78.267,23005.0
2022-02-10 11:10:00,88.47,88.49,88.23,88.24,30264.0,78.2582,78.2759,78.0459,78.0547,30264.0
2022-02-10 11:20:00,88.23,88.3,88.09,88.11,30690.0,78.0459,78.1078,77.922,77.9397,30690.0
2022-02-10 11:30:00,88.12,88.23,88.06,88.07,27761.0,77.9486,78.0459,77.8955,77.9044,27761.0
2022-02-10 11:40:00,88.08,88.26,88.05,88.24,27732.0,77.9132,78.0724,77.8867,78.0547,27732.0
2022-02-10 11:50:00,88.22,88.41,88.21,88.34,37749.0,78.037,78.2051,78.0282,78.1432,37749.0
2022-02-10 12:00:00,88.32,88.41,88.26,88.37,27860.0,78.1255,78.2051,78.0724,78.1697,27860.0
2022-02-10 12:10:00,88.38,88.41,88.19,88.23,14160.0,78.1786,78.2051,78.0105,78.0459,14160.0
2022-02-10 12:20:00,88.21,88.23,87.96,88.03,79419.0,78.0282,78.0459,77.807,77.869,79419.0
2022-02-10 12:30:00,88.03,88.1,87.98,88.08,24382.0,77.869,77.9309,77.8247,77.9132,24382.0
2022-02-10 12:40:00,88.08,88.1,87.73,87.85,43778.0,77.9132,77.9309,77.6036,77.7097,43778.0
2022-02-10 12:50:00,87.9,87.9,87.67,87.76,36759.0,77.754,77.754,77.5505,77.6301,36759.0
2022-02-10 13:00:00,87.77,87.85,87.66,87.78,28580.0,77.639,77.7097,77.5417,77.6478,28580.0
2022-02-10 13:10:00,87.75,87.97,87.75,87.92,46475.0,77.6213,77.8159,77.6213,77.7717,46475.0
2022-02-10 13:20:00,87.92,88.05,87.86,87.86,38804.0,77.7717,77.8867,77.7186,77.7186,38804.0
2022-02-10 13:30:00,87.87,87.93,87.7,87.93,27829.0,77.7274,77.7805,77.5771,77.7805,27829.0
2022-02-10 13:40:00,87.93,87.99,87.74,87.81,35983.0,77.7805,77.8336,77.6124,77.6744,35983.0
2022-02-10 13:50:00,87.8,87.81,87.68,87.81,14879.0,77.6655,77.6744,77.5594,77.6744,14879.0
2022-02-10 14:00:00,87.81,87.87,87.71,87.73,24134.0,77.6744,77.7274,77.5859,77.6036,24134.0
2022-02-10 14:10:00,87.75,87.75,87.55,87.56,25020.0,77.6213,77.6213,77.4444,77.4532,25020.0
2022-02-10 14:20:00,87.55,87.83,87.55,87.63,79943.0,77.4444,77.6921,77.4444,77.5151,79943.0
2022-02-10 14:30:00,87.63,87.65,87.37,87.48,33919.0,77.5151,77.5328,77.2851,77.3825,33919.0
2022-02-10 14:40:00,87.44,87.55,87.39,87.41,22077.0,77.3471,77.4444,77.3028,77.3205,22077.0
2022-02-10 14:50:00,87.43,87.45,87.19,87.23,29266.0,77.3382,77.3559,77.1259,77.1613,29266.0
2022-02-10 15:00:00,87.23,87.49,87.23,87.45,32843.0,77.1613,77.3913,77.1613,77.3559,32843.0
2022-02-10 15:10:00,87.45,87.49,87.32,87.32,33570.0,77.3559,77.3913,77.2409,77.2409,33570.0
2022-02-10 15:20:00,87.33,87.66,87.26,87.55,49254.0,77.2498,77.5417,77.1878,77.4444,49254.0
2022-02-10 15:30:00,87.52,87.61,87.45,87.5,65949.0,77.4178,77.4974,77.3559,77.4001,65949.0
2022-02-10 15:40:00,87.5,87.57,87.3,87.42,102292.0,77.4001,77.4621,77.2232,77.3294,102292.0
2022-02-10 15:50:00,87.39,87.63,87.27,87.39,254039.0,77.3028,77.5151,77.1967,77.3028,254039.0
2022-02-11 09:30:00,87.56,88.03,87.52,88.0,60201.0,77.4532,77.869,77.4178,77.8424,60201.0
2022-02-11 09:40:00,88.0,88.24,87.97,88.14,42160.0,77.8424,78.0547,77.8159,77.9663,42160.0
2022-02-11 09:50:00,88.14,88.43,88.0,88.4,39551.0,77.9663,78.2228,77.8424,78.1963,39551.0
2022-02-11 10:00:00,88.37,88.49,88.1,88.45,19352.0,78.1697,78.2759,77.9309,78.2405,19352.0
2022-02-11 10:10:00,88.46,88.57,88.27,88.5,26930.0,78.2493,78.3466,78.0813,78.2847,26930.0
2022-02-11 10:20:00,88.47,88.65,88.44,88.56,31392.0,78.2582,78.4174,78.2316,78.3378,31392.0
2022-02-11 10:30:00,88.56,88.63,88.34,88.38,25732.0,78.3378,78.3997,78.1432,78.1786,25732.0
2022-02-11 10:40:00,88.41,88.48,88.26,88.4,25308.0,78.2051,78.267,78.0724,78.1963,25308.0
2022-02-11 10:50:00,88.4,88.41,88.25,88.35,23841.0,78.1963,78.2051,78.0636,78.152,23841.0
2022-02-11 11:00:00,88.35,88.43,88.25,88.25,23106.0,78.152,78.2228,78.0636,78.0636,23106.0
2022-02-11 11:10:00,88.22,88.45,88.1,88.23,54017.0,78.037,78.2405,77.9309,78.0459,54017.0
2022-02-11 11:20:00,88.22,88.42,88.21,88.22,14553.0,78.037,78.214,78.0282,78.037,14553.0
2022-02-11 11:30:00,88.24,88.47,88.21,88.39,23810.0,78.0547,78.2582,78.0282,78.1874,23810.0
2022-02-11 11:40:00,88.42,88.54,88.36,88.46,26421.0,78.214,78.3201,78.1609,78.2493,26421.0
2022-02-11 11:50:00,88.47,88.51,88.31,88.38,9152.0,78.2582,78.2936,78.1166,78.1786,9152.0
2022-02-11 12:00:00,88.42,88.42,88.33,88.33,10888.0,78.214,78.214,78.1343,78.1343,10888.0
2022-02-11 12:10:00,88.32,88.46,88.21,88.24,10804.0,78.1255,78.2493,78.0282,78.0547,10804.0
2022-02-11 12:20:00,88.23,88.27,88.18,88.23,11156.0,78.0459,78.0813,78.0017,78.0459,11156.0
2022-02-11 12:30:00,88.24,88.32,88.17,88.18,13863.0,78.0547,78.1255,77.9928,78.0017,13863.0
2022-02-11 12:40:00,88.18,88.18,88.07,88.1,39580.0,78.0017,78.0017,77.9044,77.9309,39580.0
2022-02-11 12:50:00,88.09,88.21,88.06,88.21,23328.0,77.922,78.0282,77.8955,78.0282,23328.0
2022-02-11 13:00:00,88.22,88.44,88.22,88.38,37390.0,78.037,78.2316,78.037,78.1786,37390.0
2022-02-11 13:10:00,88.37,88.38,88.24,88.32,18107.0,78.1697,78.1786,78.0547,78.1255,18107.0
2022-02-11 13:20:00,88.37,88.38,88.3,88.34,7023.0,78.1697,78.1786,78.1078,78.1432,7023.0
2022-02-11 13:30:00,88.33,88.34,88.04,88.05,41910.0,78.1343,78.1432,77.8778,77.8867,41910.0
2022-02-11 13:40:00,88.05,88.12,87.55,87.67,62929.0,77.8867,77.9486,77.4444,77.5505,62929.0
2022-02-11 13:50:00,87.7,87.98,87.56,87.68,42580.0,77.5771,77.8247,77.4532,77.5594,42580.0
2022-02-11 14:00:00,87.62,87.86,87.56,87.71,34373.0,77.5063,77.7186,77.4532,77.5859,34373.0
2022-02-11 14:10:00,87.75,88.08,87.71,88.02,18669.0,77.6213,77.9132,77.5859,77.8601,18669.0
2022-02-11 14:20:00,88.0,88.09,87.79,87.85,41065.0,77.8424,77.922,77.6567,77.7097,41065.0
2022-02-11 14:30:00,87.85,88.22,87.85,88.01,32268.0,77.7097,78.037,77.7097,77.8513,32268.0
2022-02-11 14:40:00,88.0,88.07,87.81,87.81,29074.0,77.8424,77.9044,77.6744,77.6744,29074.0
2022-02-11 14:50:00,87.81,87.93,87.67,87.88,46419.0,77.6744,77.7805,77.5505,77.7363,46419.0
2022-02-11 15:00:00,87.89,87.99,87.66,87.69,27309.0,77.7451,77.8336,77.5417,77.5682,27309.0
2022-02-11 15:10:00,87.7,87.96,87.62,87.75,28662.0,77.5771,77.807,77.5063,77.6213,28662.0
2022-02-11 15:20:00,87.76,87.88,87.65,87.83,36988.0,77.6301,77.7363,77.5328,77.6921,36988.0
2022-02-11 15:30:00,87.8,87.86,87.63,87.69,30479.0,77.6655,77.7186,77.5151,77.5682,30479.0
2022-02-11 15:40:00,87.71,88.02,87.53,88.02,49806.0,77.5859,77.8601,77.4267,77.8601,49806.0
2022-02-11 15:50:00,88.03,88.03,87.63,87.65,305464.0,77.869,77.869,77.5151,77.5328,305464.0
2022-02-14 09:30:00,87.93,88.05,87.31,87.42,70683.0,77.7805,77.8867,77.2321,77.3294,70683.0
2022-02-14 09:40:00,87.46,87.54,86.96,87.05,65095.0,77.3648,77.4355,76.9225,77.0021,65095.0
2022-02-14 09:50:00,87.06,87.28,86.97,87.2,44729.0,77.0109,77.2055,76.9313,77.1348,44729.0
2022-02-14 10:00:00,87.24,87.35,87.06,87.08,32663.0,77.1702,77.2675,77.0109,77.0286,32663.0
2022-02-14 10:10:00,87.07,87.09,86.76,86.82,40884.0,77.0198,77.0375,76.7456,76.7986,40884.0
2022-02-14 10:20:00,86.83,87.12,86.83,86.94,31000.0,76.8075,77.064,76.8075,76.9048,31000.0
2022-02-14 10:30:00,86.92,86.95,86.69,86.72,29330.0,76.8871,76.9136,76.6836,76.7102,29330.0
2022-02-14 10:40:00,86.73,86.76,86.37,86.38,38788.0,76.719,76.7456,76.4006,76.4094,38788.0
2022-02-14 10:50:00,86.38,86.38,86.04,86.06,41307.0,76.4094,76.4094,76.1087,76.1264,41307.0
2022-02-14 11:00:00,86.05,86.08,85.56,85.58,30377.0,76.1175,76.1441,75.6841,75.7018,30377.0
2022-02-14 11:10:00,85.58,85.8,85.58,85.72,35931.0,75.7018,75.8964,75.7018,75.8256,35931.0
2022-02-14 11:20:00,85.72,85.77,85.47,85.76,19089.0,75.8256,75.8698,75.6045,75.861,19089.0
2022-02-14 11:30:00,85.74,85.9,85.68,85.82,58245.0,75.8433,75.9848,75.7902,75.9141,58245.0
2022-02-14 11:40:00,85.81,86.05,85.81,86.03,23029.0,75.9052,76.1175,75.9052,76.0998,23029.0
2022-02-14 11:50:00,86.02,86.06,85.85,86.05,17598.0,76.091,76.1264,75.9406,76.1175,17598.0
2022-02-14 12:00:00,86.02,86.02,85.79,85.79,17200.0,76.091,76.091,75.8875,75.8875,17200.0
2022-02-14 12:10:00,85.79,85.98,85.75,85.91,16717.0,75.8875,76.0556,75.8521,75.9937,16717.0
2022-02-14 12:20:00,85.89,86.04,85.84,86.02,13375.0,75.976,76.1087,75.9318,76.091,13375.0
2022-02-14 12:30:00,86.0,86.06,85.93,86.05,26036.0,76.0733,76.1264,76.0114,76.1175,26036.0
2022-02-14 12:40:00,86.04,86.14,86.0,86.11,16450.0,76.1087,76.1971,76.0733,76.1706,16450.0
2022-02-14 12:50:00,86.14,86.26,86.11,86.26,9435.0,76.1971,76.3033,76.1706,76.3033,9435.0
2022-02-14 13:00:00,86.29,86.44,86.27,86.32,18556.0,76.3298,76.4625,76.3121,76.3563,18556.0
2022-02-14 13:10:00,86.31,86.36,86.27,86.3,18178.0,76.3475,76.3917,76.3121,76.3387,18178.0
2022-02-14 13:20:00,86.3,86.33,86.21,86.3,19725.0,76.3387,76.3652,76.259,76.3387,19725.0
2022-02-14 13:30:00,86.29,86.29,86.14,86.17,23952.0,76.3298,76.3298,76.1971,76.2237,23952.0
2022-02-14 13:40:00,86.17,86.2,85.9,85.93,27832.0,76.2237,76.2502,75.9848,76.0114,27832.0
2022-02-14 13:50:00,85.93,85.98,85.73,85.73,33992.0,76.0114,76.0556,75.8344,75.8344,33992.0
2022-02-14 14:00:00,85.72,85.77,85.49,85.5,44497.0,75.8256,75.8698,75.6222,75.631,44497.0
2022-02-14 14:10:00,85.5,85.66,85.43,85.61,31674.0,75.631,75.7725,75.5691,75.7283,31674.0
2022-02-14 14:20:00,85.61,85.93,85.55,85.7,33123.0,75.7283,76.0114,75.6752,75.8079,33123.0
2022-02-14 14:30:00,85.66,85.9,85.62,85.82,23225.0,75.7725,75.9848,75.7371,75.9141,23225.0
2022-02-14 14:40:00,85.82,86.01,85.81,85.92,22923.0,75.9141,76.0821,75.9052,76.0025,22923.0
2022-02-14 14:50:00,85.92,86.05,85.84,85.95,24390.0,76.0025,76.1175,75.9318,76.0291,24390.0
2022-02-14 15:00:00,85.96,86.04,85.86,86.04,21790.0,76.0379,76.1087,75.9494,76.1087,21790.0
2022-02-14 15:10:00,86.03,86.26,85.96,86.19,31211.0,76.0998,76.3033,76.0379,76.2414,31211.0
2022-02-14 15:20:00,86.19,86.28,86.12,86.19,41305.0,76.2414,76.321,76.1794,76.2414,41305.0
2022-02-14 15:30:00,86.16,86.24,86.12,86.2,43495.0,76.2148,76.2856,76.1794,76.2502,43495.0
2022-02-14 15:40:00,86.21,86.48,86.19,86.4,84227.0,76.259,76.4979,76.2414,76.4271,84227.0
2022-02-14 15:50:00,86.4,86.47,86.14,86.17,233949.0,76.4271,76.489,76.1971,76.2237,233949.0
2022-02-15 09:30:00,86.34,86.8,86.34,86.7,42539.0,76.374,76.7809,76.374,76.6925,42539.0
2022-02-15 09:40:00,86.72,86.81,86.45,86.45,19513.0,76.7102,76.7898,76.4713,76.4713,19513.0
2022-02-15 09:50:00,86.46,86.46,86.05,86.05,28339.0,76.4802,76.4802,76.1175,76.1175,28339.0
2022-02-15 10:00:00,86.07,86.4,86.05,86.4,24598.0,76.1352,76.4271,76.1175,76.4271,24598.0
2022-02-15 10:10:00,86.4,86.71,86.38,86.65,24725.0,76.4271,76.7013,76.4094,76.6483,24725.0
2022-02-15 10:20:00,86.66,86.66,86.45,86.54,19401.0,76.6571,76.6571,76.4713,76.551,19401.0
2022-02-15 10:30:00,86.57,86.6,86.49,86.53,10947.0,76.5775,76.604,76.5067,76.5421,10947.0
2022-02-15 10:40:00,86.54,86.7,86.52,86.54,17277.0,76.551,76.6925,76.5333,76.551,17277.0
2022-02-15 10:50:00,86.56,86.58,86.39,86.46,23831.0,76.5686,76.5863,76.4183,76.4802,23831.0
2022-02-15 11:00:00,86.46,86.5,86.23,86.26,22735.0,76.4802,76.5156,76.2767,76.3033,22735.0
2022-02-15 11:10:00,86.23,86.25,85.99,85.99,25418.0,76.2767,76.2944,76.0644,76.0644,25418.0
2022-02-15 11:20:00,85.96,85.96,85.72,85.8,21765.0,76.0379,76.0379,75.8256,75.8964,21765.0
2022-02-15 11:30:00,85.82,85.85,85.66,85.72,82046.0,75.9141,75.9406,75.7725,75.8256,82046.0
2022-02-15 11:40:00,85.72,85.8,85.6,85.6,63744.0,75.8256,75.8964,75.7195,75.7195,63744.0
2022-02-15 11:50:00,85.64,85.71,85.49,85.71,48432.0,75.7548,75.8168,75.6222,75.8168,48432.0
2022-02-15 12:00:00,85.7,85.73,85.61,85.61,28348.0,75.8079,75.8344,75.7283,75.7283,28348.0
2022-02-15 12:10:00,85.62,85.74,85.54,85.7,14748.0,75.7371,75.8433,75.6664,75.8079,14748.0
2022-02-15 12:20:00,85.69,85.85,85.68,85.8,15160.0,75.7991,75.9406,75.7902,75.8964,15160.0
2022-02-15 12:30:00,85.81,85.91,85.77,85.89,22933.0,75.9052,75.9937,75.8698,75.976,22933.0
2022-02-15 12:40:00,85.87,85.91,85.7,85.7,34569.0,75.9583,75.9937,75.8079,75.8079,34569.0
2022-02-15 12:50:00,85.67,85.68,85.57,85.58,7142.0,75.7814,75.7902,75.6929,75.7018,7142.0
2022-02-15 13:00:00,85.59,85.66,85.58,85.65,17822.0,75.7106,75.7725,75.7018,75.7637,17822.0
2022-02-15 13:10:00,85.65,85.7,85.61,85.65,19396.0,75.7637,75.8079,75.7283,75.7637,19396.0
2022-02-15 13:20:00,85.66,85.82,85.66,85.79,15880.0,75.7725,75.9141,75.7725,75.8875,15880.0
2022-02-15 13:30:00,85.8,85.85,85.75,85.77,19491.0,75.8964,75.9406,75.8521,75.8698,19491.0
2022-02-15 13:40:00,85.77,85.89,85.76,85.87,22308.0,75.8698,75.976,75.861,75.9583,22308.0
2022-02-15 13:50:00,85.87,85.88,85.7,85.72,12459.0,75.9583,75.9671,75.8079,75.8256,12459.0
2022-02-15 14:00:00,85.71,85.71,85.5,85.51,32195.0,75.8168,75.8168,75.631,75.6398,32195.0
2022-02-15 14:10:00,85.5,85.51,85.37,85.4,26058.0,75.631,75.6398,75.516,75.5425,26058.0
2022-02-15 14:20:00,85.39,85.42,85.3,85.32,16749.0,75.5337,75.5602,75.4541,75.4718,16749.0
2022-02-15 14:30:00,85.33,85.43,85.25,85.27,20839.0,75.4806,75.5691,75.4099,75.4275,20839.0
2022-02-15 14:40:00,85.27,85.33,85.06,85.06,38637.0,75.4275,75.4806,75.2418,75.2418,38637.0
2022-02-15 14:50:00,85.08,85.11,84.95,85.05,45501.0,75.2595,75.286,75.1445,75.2329,45501.0
2022-02-15 15:00:00,85.04,85.14,85.02,85.13,52419.0,75.2241,75.3126,75.2064,75.3037,52419.0
2022-02-15 15:10:00,85.11,85.17,85.04,85.17,42013.0,75.286,75.3391,75.2241,75.3391,42013.0
2022-02-15 15:20:00,85.16,85.28,85.16,85.26,30077.0,75.3302,75.4364,75.3302,75.4187,30077.0
2022-02-15 15:30:00,85.23,85.27,85.12,85.16,69450.0,75.3922,75.4275,75.2949,75.3302,69450.0
2022-02-15 15:40:00,85.15,85.22,85.01,85.21,79960.0,75.3214,75.3833,75.1976,75.3745,79960.0
2022-02-15 15:50:00,85.23,85.47,85.22,85.44,189405.0,75.3922,75.6045,75.3833,75.5779,189405.0
2022-02-16 09:30:00,85.63,85.93,85.44,85.7,68369.0,75.746,76.0114,75.5779,75.8079,68369.0
2022-02-16 09:40:00,85.68,85.72,85.37,85.47,38743.0,75.7902,75.8256,75.516,75.6045,38743.0
2022-02-16 09:50:00,85.46,85.6,85.27,85.3,24157.0,75.5956,75.7195,75.4275,75.4541,24157.0
2022-02-16 10:00:00,85.41,85.48,85.04,85.11,28926.0,75.5514,75.6133,75.2241,75.286,28926.0
2022-02-16 10:10:00,85.12,85.32,85.1,85.17,31245.0,75.2949,75.4718,75.2772,75.3391,31245.0
2022-02-16 10:20:00,85.13,85.18,84.93,84.94,20612.0,75.3037,75.3479,75.1268,75.1356,20612.0
2022-02-16 10:30:00,84.96,85.0,84.79,84.87,63786.0,75.1533,75.1887,75.003,75.0737,63786.0
2022-02-16 10:40:00,84.87,84.91,84.66,84.66,36746.0,75.0737,75.1091,74.888,74.888,36746.0
2022-02-16 10:50:00,84.65,84.7,84.37,84.45,40909.0,74.8791,74.9233,74.6314,74.7022,40909.0
2022-02-16 11:00:00,84.46,84.58,84.4,84.46,46783.0,74.711,74.8172,74.658,74.711,46783.0
2022-02-16 11:10:00,84.45,84.52,84.37,84.43,19604.0,74.7022,74.7641,74.6314,74.6845,19604.0
2022-02-16 11:20:00,84.42,84.65,84.4,84.65,26377.0,74.6757,74.8791,74.658,74.8791,26377.0
2022-02-16 11:30:00,84.65,84.65,84.51,84.61,26918.0,74.8791,74.8791,74.7553,74.8437,26918.0
2022-02-16 11:40:00,84.6,84.6,84.45,84.58,55532.0,74.8349,74.8349,74.7022,74.8172,55532.0
2022-02-16 11:50:00,84.59,84.75,84.54,84.7,33326.0,74.826,74.9676,74.7818,74.9233,33326.0
2022-02-16 12:00:00,84.7,84.73,84.55,84.59,27123.0,74.9233,74.9499,74.7907,74.826,27123.0
2022-02-16 12:10:00,84.59,84.73,84.58,84.7,14897.0,74.826,74.9499,74.8172,74.9233,14897.0
2022-02-16 12:20:00,84.7,84.81,84.67,84.78,11600.0,74.9233,75.0206,74.8968,74.9941,11600.0
2022-02-16 12:30:00,84.77,84.77,84.65,84.77,13532.0,74.9853,74.9853,74.8791,74.9853,13532.0
2022-02-16 12:40:00,84.76,84.83,84.72,84.77,14541.0,74.9764,75.0383,74.941,74.9853,14541.0
2022-02-16 12:50:00,84.8,84.98,84.77,84.98,12268.0,75.0118,75.171,74.9853,75.171,12268.0
2022-02-16 13:00:00,84.98,85.04,84.93,84.98,16687.0,75.171,75.2241,75.1268,75.171,16687.0
2022-02-16 13:10:00,85.0,85.03,84.9,84.91,12504.0,75.1887,75.2152,75.1003,75.1091,12504.0
2022-02-16 13:20:00,84.91,84.96,84.82,84.96,22181.0,75.1091,75.1533,75.0295,75.1533,22181.0
2022-02-16 13:30:00,84.97,85.02,84.83,84.84,45219.0,75.1622,75.2064,75.0383,75.0472,45219.0
2022-02-16 13:40:00,84.84,84.84,84.66,84.66,18996.0,75.0472,75.0472,74.888,74.888,18996.0
2022-02-16 13:50:00,84.65,84.7,84.56,84.63,20095.0,74.8791,74.9233,74.7995,74.8614,20095.0
2022-02-16 14:00:00,84.68,84.95,84.56,84.77,46003.0,74.9056,75.1445,74.7995,74.9853,46003.0
2022-02-16 14:10:00,84.76,84.99,84.66,84.95,19323.0,74.9764,75.1799,74.888,75.1445,19323.0
2022-02-16 14:20:00,84.93,85.14,84.91,85.13,42251.0,75.1268,75.3126,75.1091,75.3037,42251.0
2022-02-16 14:30:00,85.16,85.36,85.14,85.22,43727.0,75.3302,75.5072,75.3126,75.3833,43727.0
2022-02-16 14:40:00,85.21,85.35,85.21,85.31,24981.0,75.3745,75.4983,75.3745,75.4629,24981.0
2022-02-16 14:50:00,85.32,85.5,85.3,85.47,41410.0,75.4718,75.631,75.4541,75.6045,41410.0
2022-02-16 15:00:00,85.49,85.6,85.41,85.5,37633.0,75.6222,75.7195,75.5514,75.631,37633.0
2022-02-16 15:10:00,85.49,85.59,85.4,85.59,46949.0,75.6222,75.7106,75.5425,75.7106,46949.0
2022-02-16 15:20:00,85.58,85.67,85.54,85.63,59168.0,75.7018,75.7814,75.6664,75.746,59168.0
2022-02-16 15:30:00,85.64,85.74,85.54,85.67,66571.0,75.7548,75.8433,75.6664,75.7814,66571.0
2022-02-16 15:40:00,85.67,85.8,85.63,85.7,86414.0,75.7814,75.8964,75.746,75.8079,86414.0
2022-02-16 15:50:00,85.75,85.82,85.33,85.41,214978.0,75.8521,75.9141,75.4806,75.5514,214978.0
2022-02-17 09:30:00,85.07,85.11,84.65,84.65,60666.0,75.2506,75.286,74.8791,74.8791,60666.0
2022-02-17 09:40:00,84.65,84.69,84.24,84.55,82355.0,74.8791,74.9145,74.5164,74.7907,82355.0
2022-02-17 09:50:00,84.56,84.59,84.24,84.25,29054.0,74.7995,74.826,74.5164,74.5253,29054.0
2022-02-17 10:00:00,84.23,84.49,84.2,84.44,48237.0,74.5076,74.7376,74.4811,74.6934,48237.0
2022-02-17 10:10:00,84.42,84.68,84.42,84.67,29319.0,74.6757,74.9056,74.6757,74.8968,29319.0
2022-02-17 10:20:00,84.68,84.73,84.52,84.65,24836.0,74.9056,74.9499,74.7641,74.8791,24836.0
2022-02-17 10:30:00,84.64,84.75,84.57,84.68,50966.0,74.8703,74.9676,74.8083,74.9056,50966.0
2022-02-17 10:40:00,84.65,84.75,84.57,84.69,22849.0,74.8791,74.9676,74.8083,74.9145,22849.0
2022-02-17 10:50:00,84.69,84.8,84.66,84.74,21233.0,74.9145,75.0118,74.888,74.9587,21233.0
2022-02-17 11:00:00,84.73,84.89,84.73,84.8,23657.0,74.9499,75.0914,74.9499,75.0118,23657.0
2022-02-17 11:10:00,84.78,84.78,84.53,84.58,34900.0,74.9941,74.9941,74.773,74.8172,34900.0
2022-02-17 11:20:00,84.6,84.61,84.45,84.54,26234.0,74.8349,74.8437,74.7022,74.7818,26234.0
2022-02-17 11:30:00,84.55,84.69,84.44,84.68,22366.0,74.7907,74.9145,74.6934,74.9056,22366.0
2022-02-17 11:40:00,84.67,85.02,84.67,85.01,30161.0,74.8968,75.2064,74.8968,75.1976,30161.0
2022-02-17 11:50:00,85.01,85.15,85.01,85.06,16051.0,75.1976,75.3214,75.1976,75.2418,16051.0
2022-02-17 12:00:00,85.02,85.22,84.97,85.13,17514.0,75.2064,75.3833,75.1622,75.3037,17514.0
2022-02-17 12:10:00,85.14,85.29,85.08,85.25,14745.0,75.3126,75.4452,75.2595,75.4099,14745.0
2022-02-17 12:20:00,85.28,85.35,85.2,85.33,31804.0,75.4364,75.4983,75.3656,75.4806,31804.0
2022-02-17 12:30:00,85.35,85.38,85.28,85.3,31365.0,75.4983,75.5248,75.4364,75.4541,31365.0
2022-02-17 12:40:00,85.29,85.3,85.23,85.28,23883.0,75.4452,75.4541,75.3922,75.4364,23883.0
2022-02-17 12:50:00,85.27,85.43,85.27,85.37,23373.0,75.4275,75.5691,75.4275,75.516,23373.0
2022-02-17 13:00:00,85.36,85.45,85.34,85.43,11866.0,75.5072,75.5868,75.4895,75.5691,11866.0
2022-02-17 13:10:00,85.45,85.59,85.44,85.55,17520.0,75.5868,75.7106,75.5779,75.6752,17520.0
2022-02-17 13:20:00,85.54,85.65,85.52,85.65,18724.0,75.6664,75.7637,75.6487,75.7637,18724.0
2022-02-17 13:30:00,85.62,85.76,85.61,85.7,19389.0,75.7371,75.861,75.7283,75.8079,19389.0
2022-02-17 13:40:00,85.67,85.82,85.6,85.81,24628.0,75.7814,75.9141,75.7195,75.9052,24628.0
2022-02-17 13:50:00,85.83,85.84,85.71,85.76,11431.0,75.9229,75.9318,75.8168,75.861,11431.0
2022-02-17 14:00:00,85.77,85.82,85.72,85.74,21076.0,75.8698,75.9141,75.8256,75.8433,21076.0
2022-02-17 14:10:00,85.73,85.88,85.73,85.83,25857.0,75.8344,75.9671,75.8344,75.9229,25857.0
2022-02-17 14:20:00,85.82,85.82,85.6,85.6,51889.0,75.9141,75.9141,75.7195,75.7195,51889.0
2022-02-17 14:30:00,85.6,85.67,85.53,85.6,17114.0,75.7195,75.7814,75.6575,75.7195,17114.0
2022-02-17 14:40:00,85.6,85.61,85.53,85.6,20677.0,75.7195,75.7283,75.6575,75.7195,20677.0
2022-02-17 14:50:00,85.59,85.7,85.59,85.67,24145.0,75.7106,75.8079,75.7106,75.7814,24145.0
2022-02-17 15:00:00,85.67,85.76,85.5,85.51,24640.0,75.7814,75.861,75.631,75.6398,24640.0
2022-02-17 15:10:00,85.51,85.54,85.38,85.53,28253.0,75.6398,75.6664,75.5248,75.6575,28253.0
2022-02-17 15:20:00,85.52,85.6,85.48,85.59,26084.0,75.6487,75.7195,75.6133,75.7106,26084.0
2022-02-17 15:30:00,85.58,85.65,85.44,85.63,66631.0,75.7018,75.7637,75.5779,75.746,66631.0
2022-02-17 15:40:00,85.63,85.73,85.56,85.59,87295.0,75.746,75.8344,75.6841,75.7106,87295.0
2022-02-17 15:50:00,85.59,85.65,85.33,85.49,209718.0,75.7106,75.7637,75.4806,75.6222,209718.0
2022-02-18 09:30:00,85.51,85.64,85.01,85.58,133726.0,75.6398,75.7548,75.1976,75.7018,133726.0
2022-02-18 09:40:00,85.65,86.0,85.6,85.76,22419.0,75.7637,76.0733,75.7195,75.861,22419.0
2022-02-18 09:50:00,85.67,85.87,85.38,85.87,18222.0,75.7814,75.9583,75.5248,75.9583,18222.0
2022-02-18 10:00:00,85.87,86.13,85.85,86.08,26019.0,75.9583,76.1883,75.9406,76.1441,26019.0
2022-02-18 10:10:00,86.06,86.06,85.76,86.02,20879.0,76.1264,76.1264,75.861,76.091,20879.0
2022-02-18 10:20:00,86.01,86.12,85.92,86.04,33611.0,76.0821,76.1794,76.0025,76.1087,33611.0
2022-02-18 10:30:00,86.02,86.11,85.9,86.06,23606.0,76.091,76.1706,75.9848,76.1264,23606.0
2022-02-18 10:40:00,86.06,86.17,85.93,86.07,25328.0,76.1264,76.2237,76.0114,76.1352,25328.0
2022-02-18 10:50:00,86.06,86.3,86.06,86.21,74290.0,76.1264,76.3387,76.1264,76.259,74290.0
2022-02-18 11:00:00,86.21,86.37,86.11,86.27,27343.0,76.259,76.4006,76.1706,76.3121,27343.0
2022-02-18 11:10:00,86.28,86.28,86.02,86.02,27743.0,76.321,76.321,76.091,76.091,27743.0
2022-02-18 11:20:00,85.97,86.03,85.88,85.98,16559.0,76.0467,76.0998,75.9671,76.0556,16559.0
2022-02-18 11:30:00,85.97,86.04,85.76,85.77,13985.0,76.0467,76.1087,75.861,75.8698,13985.0
2022-02-18 11:40:00,85.78,85.81,85.62,85.66,15195.0,75.8787,75.9052,75.7371,75.7725,15195.0
2022-02-18 11:50:00,85.67,85.67,85.42,85.43,10525.0,75.7814,75.7814,75.5602,75.5691,10525.0
2022-02-18 12:00:00,85.43,85.57,85.38,85.44,10523.0,75.5691,75.6929,75.5248,75.5779,10523.0
2022-02-18 12:10:00,85.45,85.57,85.42,85.54,25510.0,75.5868,75.6929,75.5602,75.6664,25510.0
2022-02-18 12:20:00,85.53,85.65,85.37,85.64,16121.0,75.6575,75.7637,75.516,75.7548,16121.0
2022-02-18 12:30:00,85.62,85.63,85.45,85.56,20929.0,75.7371,75.746,75.5868,75.6841,20929.0
2022-02-18 12:40:00,85.55,85.65,85.5,85.59,16503.0,75.6752,75.7637,75.631,75.7106,16503.0
2022-02-18 12:50:00,85.61,85.61,85.3,85.3,141630.0,75.7283,75.7283,75.4541,75.4541,141630.0
2022-02-18 13:00:00,85.28,85.5,85.21,85.49,29319.0,75.4364,75.631,75.3745,75.6222,29319.0
2022-02-18 13:10:00,85.5,85.56,85.35,85.41,19286.0,75.631,75.6841,75.4983,75.5514,19286.0
2022-02-18 13:20:00,85.41,85.6,85.38,85.42,20427.0,75.5514,75.7195,75.5248,75.5602,20427.0
2022-02-18 13:30:00,85.42,85.44,85.31,85.35,21269.0,75.5602,75.5779,75.4629,75.4983,21269.0
2022-02-18 13:40:00,85.34,85.46,85.25,85.42,16873.0,75.4895,75.5956,75.4099,75.5602,16873.0
2022-02-18 13:50:00,85.41,85.65,85.35,85.64,19585.0,75.5514,75.7637,75.4983,75.7548,19585.0
2022-02-18 14:00:00,85.64,85.68,85.55,85.57,23657.0,75.7548,75.7902,75.6752,75.6929,23657.0
2022-02-18 14:10:00,85.56,85.79,85.55,85.75,32488.0,75.6841,75.8875,75.6752,75.8521,32488.0
2022-02-18 14:20:00,85.75,85.84,85.75,85.76,42598.0,75.8521,75.9318,75.8521,75.861,42598.0
2022-02-18 14:30:00,85.76,85.87,85.56,85.6,32540.0,75.861,75.9583,75.6841,75.7195,32540.0
2022-02-18 14:40:00,85.6,85.63,85.45,85.48,60933.0,75.7195,75.746,75.5868,75.6133,60933.0
2022-02-18 14:50:00,85.47,85.86,85.42,85.79,49887.0,75.6045,75.9494,75.5602,75.8875,49887.0
2022-02-18 15:00:00,85.78,85.83,85.52,85.54,48028.0,75.8787,75.9229,75.6487,75.6664,48028.0
2022-02-18 15:10:00,85.55,85.67,85.44,85.47,36516.0,75.6752,75.7814,75.5779,75.6045,36516.0
2022-02-18 15:20:00,85.48,85.58,85.44,85.47,42687.0,75.6133,75.7018,75.5779,75.6045,42687.0
2022-02-18 15:30:00,85.44,85.44,85.2,85.26,55059.0,75.5779,75.5779,75.3656,75.4187,55059.0
2022-02-18 15:40:00,85.25,85.59,85.25,85.56,55689.0,75.4099,75.7106,75.4099,75.6841,55689.0
2022-02-18 15:50:00,85.51,85.86,85.45,85.74,338553.0,75.6398,75.9494,75.5868,75.8433,338553.0
2022-02-22 09:30:00,85.76,86.14,85.2,85.3,91188.0,75.861,76.1971,75.3656,75.4541,91188.0
2022-02-22 09:40:00,85.28,85.65,85.15,85.55,46537.0,75.4364,75.7637,75.3214,75.6752,46537.0
2022-02-22 09:50:00,85.58,85.96,85.57,85.88,32839.0,75.7018,76.0379,75.6929,75.9671,32839.0
2022-02-22 10:00:00,85.88,86.19,85.88,85.95,23766.0,75.9671,76.2414,75.9671,76.0291,23766.0
2022-02-22 10:10:00,85.97,85.97,85.63,85.63,20271.0,76.0467,76.0467,75.746,75.746,20271.0
2022-02-22 10:20:00,85.61,85.81,85.5,85.78,19874.0,75.7283,75.9052,75.631,75.8787,19874.0
2022-02-22 10:30:00,85.77,85.87,85.42,85.51,23874.0,75.8698,75.9583,75.5602,75.6398,23874.0
2022-02-22 10:40:00,85.51,85.7,85.51,85.59,18683.0,75.6398,75.8079,75.6398,75.7106,18683.0
2022-02-22 10:50:00,85.57,85.62,85.51,85.6,19794.0,75.6929,75.7371,75.6398,75.7195,19794.0
2022-02-22 11:00:00,85.6,85.95,85.57,85.93,24773.0,75.7195,76.0291,75.6929,76.0114,24773.0
2022-02-22 11:10:00,85.92,86.11,85.84,86.09,19658.0,76.0025,76.1706,75.9318,76.1529,19658.0
2022-02-22 11:20:00,86.1,86.39,86.07,86.33,27396.0,76.1617,76.4183,76.1352,76.3652,27396.0
2022-02-22 11:30:00,86.31,86.37,86.1,86.28,36286.0,76.3475,76.4006,76.1617,76.321,36286.0
2022-02-22 11:40:00,86.27,86.54,86.27,86.54,25209.0,76.3121,76.551,76.3121,76.551,25209.0
2022-02-22 11:50:00,86.54,86.65,86.5,86.55,30822.0,76.551,76.6483,76.5156,76.5598,30822.0
2022-02-22 12:00:00,86.53,86.57,86.42,86.55,26514.0,76.5421,76.5775,76.4448,76.5598,26514.0
2022-02-22 12:10:00,86.56,86.62,86.42,86.49,22089.0,76.5686,76.6217,76.4448,76.5067,22089.0
2022-02-22 12:20:00,86.53,86.6,86.35,86.39,20839.0,76.5421,76.604,76.3829,76.4183,20839.0
2022-02-22 12:30:00,86.4,86.4,86.18,86.22,20786.0,76.4271,76.4271,76.2325,76.2679,20786.0
2022-02-22 12:40:00,86.23,86.28,86.19,86.23,15674.0,76.2767,76.321,76.2414,76.2767,15674.0
2022-02-22 12:50:00,86.22,86.3,86.0,86.01,16205.0,76.2679,76.3387,76.0733,76.0821,16205.0
2022-02-22 13:00:00,86.05,86.18,86.02,86.11,18934.0,76.1175,76.2325,76.091,76.1706,18934.0
2022-02-22 13:10:00,86.11,86.12,85.86,85.91,21602.0,76.1706,76.1794,75.9494,75.9937,21602.0
2022-02-22 13:20:00,85.91,86.19,85.9,86.15,12966.0,75.9937,76.2414,75.9848,76.206,12966.0
2022-02-22 13:30:00,86.13,86.17,85.94,86.03,35291.0,76.1883,76.2237,76.0202,76.0998,35291.0
2022-02-22 13:40:00,86.06,86.15,85.99,85.99,22597.0,76.1264,76.206,76.0644,76.0644,22597.0
2022-02-22 13:50:00,85.97,86.03,85.91,86.02,11990.0,76.0467,76.0998,75.9937,76.091,11990.0
2022-02-22 14:00:00,86.02,86.1,85.97,86.0,26260.0,76.091,76.1617,76.0467,76.0733,26260.0
2022-02-22 14:10:00,86.02,86.08,85.9,86.02,14953.0,76.091,76.1441,75.9848,76.091,14953.0
2022-02-22 14:20:00,85.98,86.09,85.78,86.03,29277.0,76.0556,76.1529,75.8787,76.0998,29277.0
2022-02-22 14:30:00,85.98,86.11,85.94,85.98,18310.0,76.0556,76.1706,76.0202,76.0556,18310.0
2022-02-22 14:40:00,85.99,86.28,85.94,86.25,25554.0,76.0644,76.321,76.0202,76.2944,25554.0
2022-02-22 14:50:00,86.28,86.36,86.14,86.14,24284.0,76.321,76.3917,76.1971,76.1971,24284.0
2022-02-22 15:00:00,86.16,86.24,86.08,86.12,20244.0,76.2148,76.2856,76.1441,76.1794,20244.0
2022-02-22 15:10:00,86.13,86.3,86.05,86.09,42857.0,76.1883,76.3387,76.1175,76.1529,42857.0
2022-02-22 15:20:00,86.11,86.23,86.03,86.19,30565.0,76.1706,76.2767,76.0998,76.2414,30565.0
2022-02-22 15:30:00,86.16,86.19,86.05,86.18,42600.0,76.2148,76.2414,76.1175,76.2325,42600.0
2022-02-22 15:40:00,86.19,86.2,85.87,85.91,43674.0,76.2414,76.2502,75.9583,75.9937,43674.0
2022-02-22 15:50:00,85.9,86.03,85.79,86.0,198529.0,75.9848,76.0998,75.8875,76.0733,198529.0
2022-02-23 09:30:00,85.99,86.18,85.57,85.75,96646.0,76.0644,76.2325,75.6929,75.8521,96646.0
2022-02-23 09:40:00,85.79,86.04,85.69,85.8,46176.0,75.8875,76.1087,75.7991,75.8964,46176.0
2022-02-23 09:50:00,85.79,85.9,85.5,85.82,45982.0,75.8875,75.9848,75.631,75.9141,45982.0
2022-02-23 10:00:00,85.81,85.89,85.56,85.56,40397.0,75.9052,75.976,75.6841,75.6841,40397.0
2022-02-23 10:10:00,85.57,85.57,85.34,85.45,37737.0,75.6929,75.6929,75.4895,75.5868,37737.0
2022-02-23 10:20:00,85.46,85.51,85.27,85.33,41158.0,75.5956,75.6398,75.4275,75.4806,41158.0
2022-02-23 10:30:00,85.33,85.35,85.16,85.25,42074.0,75.4806,75.4983,75.3302,75.4099,42074.0
2022-02-23 10:40:00,85.26,85.38,85.16,85.38,42497.0,75.4187,75.5248,75.3302,75.5248,42497.0
2022-02-23 10:50:00,85.37,85.52,85.26,85.34,43868.0,75.516,75.6487,75.4187,75.4895,43868.0
2022-02-23 11:00:00,85.33,85.46,85.29,85.4,34371.0,75.4806,75.5956,75.4452,75.5425,34371.0
2022-02-23 11:10:00,85.4,85.69,85.38,85.68,59936.0,75.5425,75.7991,75.5248,75.7902,59936.0
2022-02-23 11:20:00,85.67,85.78,85.63,85.64,51090.0,75.7814,75.8787,75.746,75.7548,51090.0
2022-02-23 11:30:00,85.65,85.67,85.5,85.6,76422.0,75.7637,75.7814,75.631,75.7195,76422.0
2022-02-23 11:40:00,85.6,85.7,85.56,85.67,47585.0,75.7195,75.8079,75.6841,75.7814,47585.0
2022-02-23 11:50:00,85.68,85.69,85.56,85.59,49286.0,75.7902,75.7991,75.6841,75.7106,49286.0
2022-02-23 12:00:00,85.59,85.59,85.34,85.46,69110.0,75.7106,75.7106,75.4895,75.5956,69110.0
2022-02-23 12:10:00,85.46,85.56,85.44,85.56,43431.0,75.5956,75.6841,75.5779,75.6841,43431.0
2022-02-23 12:20:00,85.56,85.6,85.5,85.55,30515.0,75.6841,75.7195,75.631,75.6752,30515.0
2022-02-23 12:30:00,85.55,85.58,85.37,85.43,34911.0,75.6752,75.7018,75.516,75.5691,34911.0
2022-02-23 12:40:00,85.43,85.48,85.26,85.26,29025.0,75.5691,75.6133,75.4187,75.4187,29025.0
2022-02-23 12:50:00,85.25,85.27,85.13,85.27,30963.0,75.4099,75.4275,75.3037,75.4275,30963.0
2022-02-23 13:00:00,85.27,85.27,85.09,85.13,29875.0,75.4275,75.4275,75.2683,75.3037,29875.0
2022-02-23 13:10:00,85.14,85.17,84.95,85.12,30216.0,75.3126,75.3391,75.1445,75.2949,30216.0
2022-02-23 13:20:00,85.1,85.14,84.98,84.98,26415.0,75.2772,75.3126,75.171,75.171,26415.0
2022-02-23 13:30:00,84.99,85.01,84.77,84.97,24062.0,75.1799,75.1976,74.9853,75.1622,24062.0
2022-02-23 13:40:00,84.96,85.36,84.93,85.27,40702.0,75.1533,75.5072,75.1268,75.4275,40702.0
2022-02-23 13:50:00,85.27,85.39,85.17,85.37,25402.0,75.4275,75.5337,75.3391,75.516,25402.0
2022-02-23 14:00:00,85.36,85.37,85.12,85.15,36562.0,75.5072,75.516,75.2949,75.3214,36562.0
2022-02-23 14:10:00,85.16,85.24,85.07,85.12,34202.0,75.3302,75.401,75.2506,75.2949,34202.0
2022-02-23 14:20:00,85.11,85.14,84.94,84.94,26723.0,75.286,75.3126,75.1356,75.1356,26723.0
2022-02-23 14:30:00,84.96,85.13,84.95,85.08,38026.0,75.1533,75.3037,75.1445,75.2595,38026.0
2022-02-23 14:40:00,85.06,85.06,84.85,84.93,40734.0,75.2418,75.2418,75.056,75.1268,40734.0
2022-02-23 14:50:00,84.93,84.94,84.75,84.91,32873.0,75.1268,75.1356,74.9676,75.1091,32873.0
2022-02-23 15:00:00,84.9,84.9,84.76,84.81,37197.0,75.1003,75.1003,74.9764,75.0206,37197.0
2022-02-23 15:10:00,84.8,84.93,84.75,84.81,44447.0,75.0118,75.1268,74.9676,75.0206,44447.0
2022-02-23 15:20:00,84.82,84.98,84.78,84.92,48461.0,75.0295,75.171,74.9941,75.1179,48461.0
2022-02-23 15:30:00,84.93,84.93,84.77,84.83,69959.0,75.1268,75.1268,74.9853,75.0383,69959.0
2022-02-23 15:40:00,84.84,84.89,84.7,84.79,100567.0,75.0472,75.0914,74.9233,75.003,100567.0
2022-02-23 15:50:00,84.78,84.88,84.43,84.62,476058.0,74.9941,75.0826,74.6845,74.8526,476058.0
2022-02-24 09:30:00,87.15,87.21,85.62,85.95,427518.0,77.0905,77.1436,75.7371,76.0291,427518.0
2022-02-24 09:40:00,85.95,86.92,85.94,86.2,213280.0,76.0291,76.8871,76.0202,76.2502,213280.0
2022-02-24 09:50:00,86.22,86.63,85.92,86.5,155762.0,76.2679,76.6306,76.0025,76.5156,155762.0
2022-02-24 10:00:00,86.47,86.7,85.97,86.02,116519.0,76.489,76.6925,76.0467,76.091,116519.0
2022-02-24 10:10:00,86.06,86.16,85.62,85.83,150714.0,76.1264,76.2148,75.7371,75.9229,150714.0
2022-02-24 10:20:00,85.82,86.08,85.64,86.06,154746.0,75.9141,76.1441,75.7548,76.1264,154746.0
2022-02-24 10:30:00,86.06,86.53,86.0,86.46,66155.0,76.1264,76.5421,76.0733,76.4802,66155.0
2022-02-24 10:40:00,86.43,86.68,86.2,86.2,107068.0,76.4537,76.6748,76.2502,76.2502,107068.0
2022-02-24 10:50:00,86.2,86.47,86.03,86.29,91207.0,76.2502,76.489,76.0998,76.3298,91207.0
2022-02-24 11:00:00,86.27,86.37,86.0,86.34,72415.0,76.3121,76.4006,76.0733,76.374,72415.0
2022-02-24 11:10:00,86.34,86.65,86.3,86.55,85353.0,76.374,76.6483,76.3387,76.5598,85353.0
2022-02-24 11:20:00,86.49,86.63,86.36,86.38,55574.0,76.5067,76.6306,76.3917,76.4094,55574.0
2022-02-24 11:30:00,86.35,86.64,86.32,86.55,41325.0,76.3829,76.6394,76.3563,76.5598,41325.0
2022-02-24 11:40:00,86.55,86.59,86.28,86.57,43797.0,76.5598,76.5952,76.321,76.5775,43797.0
2022-02-24 11:50:00,86.59,86.71,86.23,86.55,105847.0,76.5952,76.7013,76.2767,76.5598,105847.0
2022-02-24 12:00:00,86.54,86.61,86.11,86.33,148273.0,76.551,76.6129,76.1706,76.3652,148273.0
2022-02-24 12:10:00,86.32,86.47,85.94,86.13,85547.0,76.3563,76.489,76.0202,76.1883,85547.0
2022-02-24 12:20:00,86.12,86.14,85.79,85.87,155051.0,76.1794,76.1971,75.8875,75.9583,155051.0
2022-02-24 12:30:00,85.85,85.87,85.52,85.69,71060.0,75.9406,75.9583,75.6487,75.7991,71060.0
2022-02-24 12:40:00,85.67,85.99,85.58,85.71,58370.0,75.7814,76.0644,75.7018,75.8168,58370.0
2022-02-24 12:50:00,85.72,85.91,85.54,85.58,51908.0,75.8256,75.9937,75.6664,75.7018,51908.0
2022-02-24 13:00:00,85.58,85.64,85.4,85.64,42067.0,75.7018,75.7548,75.5425,75.7548,42067.0
2022-02-24 13:10:00,85.63,85.82,85.49,85.5,67986.0,75.746,75.9141,75.6222,75.631,67986.0
2022-02-24 13:20:00,85.49,85.58,85.31,85.38,46706.0,75.6222,75.7018,75.4629,75.5248,46706.0
2022-02-24 13:30:00,85.39,85.58,85.22,85.22,34686.0,75.5337,75.7018,75.3833,75.3833,34686.0
2022-02-24 13:40:00,85.23,85.47,84.87,85.45,54276.0,75.3922,75.6045,75.0737,75.5868,54276.0
2022-02-24 13:50:00,85.41,85.62,85.4,85.5,84855.0,75.5514,75.7371,75.5425,75.631,84855.0
2022-02-24 14:00:00,85.53,85.64,85.41,85.41,70280.0,75.6575,75.7548,75.5514,75.5514,70280.0
2022-02-24 14:10:00,85.43,85.73,85.36,85.68,36342.0,75.5691,75.8344,75.5072,75.7902,36342.0
2022-02-24 14:20:00,85.66,85.92,85.65,85.86,41472.0,75.7725,76.0025,75.7637,75.9494,41472.0
2022-02-24 14:30:00,85.85,86.07,85.82,86.07,40198.0,75.9406,76.1352,75.9141,76.1352,40198.0
2022-02-24 14:40:00,86.08,86.17,85.98,86.04,40675.0,76.1441,76.2237,76.0556,76.1087,40675.0
2022-02-24 14:50:00,86.03,86.08,85.91,86.05,56615.0,76.0998,76.1441,75.9937,76.1175,56615.0
2022-02-24 15:00:00,86.06,86.31,86.04,86.11,52610.0,76.1264,76.3475,76.1087,76.1706,52610.0
2022-02-24 15:10:00,86.12,86.22,85.95,85.97,55212.0,76.1794,76.2679,76.0291,76.0467,55212.0
2022-02-24 15:20:00,85.97,86.06,85.81,85.84,49637.0,76.0467,76.1264,75.9052,75.9318,49637.0
2022-02-24 15:30:00,85.82,86.12,85.76,86.07,59817.0,75.9141,76.1794,75.861,76.1352,59817.0
2022-02-24 15:40:00,86.08,86.24,86.06,86.18,74843.0,76.1441,76.2856,76.1264,76.2325,74843.0
2022-02-24 15:50:00,86.19,86.81,86.17,86.59,553507.0,76.2414,76.7898,76.2237,76.5952,553507.0
2022-02-25 09:30:00,87.06,88.14,86.9,88.09,143934.0,77.0109,77.9663,76.8694,77.922,143934.0
2022-02-25 09:40:00,88.13,88.23,87.36,87.38,94659.0,77.9574,78.0459,77.2763,77.294,94659.0
2022-02-25 09:50:00,87.33,87.67,87.25,87.36,66756.0,77.2498,77.5505,77.179,77.2763,66756.0
2022-02-25 10:00:00,87.4,87.86,87.38,87.61,46173.0,77.3117,77.7186,77.294,77.4974,46173.0
2022-02-25 10:10:00,87.59,87.76,87.36,87.58,35617.0,77.4798,77.6301,77.2763,77.4709,35617.0
2022-02-25 10:20:00,87.61,87.85,87.32,87.85,29778.0,77.4974,77.7097,77.2409,77.7097,29778.0
2022-02-25 10:30:00,87.87,88.04,87.77,88.02,28971.0,77.7274,77.8778,77.639,77.8601,28971.0
2022-02-25 10:40:00,88.03,88.14,87.76,87.98,28525.0,77.869,77.9663,77.6301,77.8247,28525.0
2022-02-25 10:50:00,87.99,88.23,87.99,88.2,38505.0,77.8336,78.0459,77.8336,78.0193,38505.0
2022-02-25 11:00:00,88.21,88.65,88.08,88.6,45196.0,78.0282,78.4174,77.9132,78.3732,45196.0
2022-02-25 11:10:00,88.57,88.63,88.39,88.51,25523.0,78.3466,78.3997,78.1874,78.2936,25523.0
2022-02-25 11:20:00,88.52,88.73,88.49,88.54,38834.0,78.3024,78.4882,78.2759,78.3201,38834.0
2022-02-25 11:30:00,88.54,88.66,88.46,88.65,43670.0,78.3201,78.4262,78.2493,78.4174,43670.0
2022-02-25 11:40:00,88.66,88.66,88.36,88.55,34510.0,78.4262,78.4262,78.1609,78.3289,34510.0
2022-02-25 11:50:00,88.56,88.81,88.53,88.78,33969.0,78.3378,78.5589,78.3113,78.5324,33969.0
2022-02-25 12:00:00,88.78,88.88,88.69,88.84,40594.0,78.5324,78.6209,78.4528,78.5855,40594.0
2022-02-25 12:10:00,88.85,89.06,88.82,88.94,37645.0,78.5943,78.7801,78.5678,78.6739,37645.0
2022-02-25 12:20:00,88.95,89.06,88.92,89.0,26877.0,78.6828,78.7801,78.6562,78.727,26877.0
2022-02-25 12:30:00,89.0,89.07,88.89,89.03,32732.0,78.727,78.7889,78.6297,78.7535,32732.0
2022-02-25 12:40:00,89.05,89.16,89.04,89.07,14761.0,78.7712,78.8685,78.7624,78.7889,14761.0
2022-02-25 12:50:00,89.05,89.12,88.91,89.01,29197.0,78.7712,78.8332,78.6474,78.7358,29197.0
2022-02-25 13:00:00,89.02,89.14,88.95,88.96,20039.0,78.7447,78.8508,78.6828,78.6916,20039.0
2022-02-25 13:10:00,88.93,89.1,88.84,89.06,60397.0,78.6651,78.8155,78.5855,78.7801,60397.0
2022-02-25 13:20:00,89.09,89.16,89.0,89.15,28327.0,78.8066,78.8685,78.727,78.8597,28327.0
2022-02-25 13:30:00,89.16,89.21,89.04,89.12,22846.0,78.8685,78.9128,78.7624,78.8332,22846.0
2022-02-25 13:40:00,89.14,89.53,89.14,89.46,29710.0,78.8508,79.1958,78.8508,79.1339,29710.0
2022-02-25 13:50:00,89.5,89.57,89.18,89.19,29760.0,79.1693,79.2312,78.8862,78.8951,29760.0
2022-02-25 14:00:00,89.2,89.29,89.05,89.2,30338.0,78.9039,78.9835,78.7712,78.9039,30338.0
2022-02-25 14:10:00,89.23,89.33,89.15,89.15,23415.0,78.9305,79.0189,78.8597,78.8597,23415.0
2022-02-25 14:20:00,89.14,89.29,89.09,89.26,18600.0,78.8508,78.9835,78.8066,78.957,18600.0
2022-02-25 14:30:00,89.27,89.34,89.02,89.02,23557.0,78.9658,79.0278,78.7447,78.7447,23557.0
2022-02-25 14:40:00,89.02,89.21,88.99,89.15,32936.0,78.7447,78.9128,78.7182,78.8597,32936.0
2022-02-25 14:50:00,89.15,89.17,88.97,88.98,34114.0,78.8597,78.8774,78.7005,78.7093,34114.0
2022-02-25 15:00:00,88.98,89.12,88.88,89.05,43517.0,78.7093,78.8332,78.6209,78.7712,43517.0
2022-02-25 15:10:00,89.04,89.13,88.93,89.05,29095.0,78.7624,78.842,78.6651,78.7712,29095.0
2022-02-25 15:20:00,89.05,89.11,88.92,88.95,34278.0,78.7712,78.8243,78.6562,78.6828,34278.0
2022-02-25 15:30:00,88.98,89.1,88.83,88.99,79355.0,78.7093,78.8155,78.5766,78.7182,79355.0
2022-02-25 15:40:00,89.0,89.16,88.97,89.12,78913.0,78.727,78.8685,78.7005,78.8332,78913.0
2022-02-25 15:50:00,89.12,89.54,89.11,89.51,297844.0,78.8332,79.2047,78.8243,79.1781,297844.0
2022-02-28 09:30:00,88.84,89.2,88.44,89.14,107449.0,78.5855,78.9039,78.2316,78.8508,107449.0
2022-02-28 09:40:00,89.12,89.48,88.99,89.43,56564.0,78.8332,79.1516,78.7182,79.1074,56564.0
2022-02-28 09:50:00,89.44,89.55,89.3,89.49,80972.0,79.1162,79.2135,78.9924,79.1604,80972.0
2022-02-28 10:00:00,89.47,89.77,89.42,89.56,83608.0,79.1428,79.4081,79.0985,79.2224,83608.0
2022-02-28 10:10:00,89.56,89.9,89.52,89.55,114483.0,79.2224,79.5231,79.187,79.2135,114483.0
2022-02-28 10:20:00,89.55,89.79,89.5,89.58,42362.0,79.2135,79.4258,79.1693,79.2401,42362.0
2022-02-28 10:30:00,89.57,89.82,89.55,89.78,39967.0,79.2312,79.4524,79.2135,79.417,39967.0
2022-02-28 10:40:00,89.82,89.92,89.7,89.81,28711.0,79.4524,79.5408,79.3462,79.4435,28711.0
2022-02-28 10:50:00,89.8,89.81,89.5,89.62,23887.0,79.4347,79.4435,79.1693,79.2754,23887.0
2022-02-28 11:00:00,89.63,89.7,89.51,89.67,17165.0,79.2843,79.3462,79.1781,79.3197,17165.0
2022-02-28 11:10:00,89.67,89.75,89.53,89.72,68779.0,79.3197,79.3904,79.1958,79.3639,68779.0
2022-02-28 11:20:00,89.73,89.92,89.72,89.86,64342.0,79.3727,79.5408,79.3639,79.4877,64342.0
2022-02-28 11:30:00,89.84,89.87,89.53,89.56,33191.0,79.47,79.4966,79.1958,79.2224,33191.0
2022-02-28 11:40:00,89.56,89.63,89.46,89.58,40254.0,79.2224,79.2843,79.1339,79.2401,40254.0
2022-02-28 11:50:00,89.58,89.77,89.52,89.67,23282.0,79.2401,79.4081,79.187,79.3197,23282.0
2022-02-28 12:00:00,89.68,89.77,89.61,89.61,22363.0,79.3285,79.4081,79.2666,79.2666,22363.0
2022-02-28 12:10:00,89.62,89.62,89.4,89.61,36001.0,79.2754,79.2754,79.0808,79.2666,36001.0
2022-02-28 12:20:00,89.59,89.6,89.41,89.43,30393.0,79.2489,79.2577,79.0897,79.1074,30393.0
2022-02-28 12:30:00,89.43,89.52,89.35,89.48,26324.0,79.1074,79.187,79.0366,79.1516,26324.0
2022-02-28 12:40:00,89.49,89.61,89.45,89.51,36481.0,79.1604,79.2666,79.1251,79.1781,36481.0
2022-02-28 12:50:00,89.51,89.57,89.47,89.5,54064.0,79.1781,79.2312,79.1428,79.1693,54064.0
2022-02-28 13:00:00,89.49,89.67,89.47,89.63,35126.0,79.1604,79.3197,79.1428,79.2843,35126.0
2022-02-28 13:10:00,89.61,89.71,89.56,89.69,56200.0,79.2666,79.3551,79.2224,79.3374,56200.0
2022-02-28 13:20:00,89.67,89.88,89.62,89.83,70436.0,79.3197,79.5054,79.2754,79.4612,70436.0
2022-02-28 13:30:00,89.82,89.86,89.72,89.82,89626.0,79.4524,79.4877,79.3639,79.4524,89626.0
2022-02-28 13:40:00,89.81,89.98,89.8,89.94,63525.0,79.4435,79.5939,79.4347,79.5585,63525.0
2022-02-28 13:50:00,89.97,90.16,89.96,90.09,145474.0,79.585,79.7531,79.5762,79.6912,145474.0
2022-02-28 14:00:00,90.08,90.16,89.57,89.58,53053.0,79.6823,79.7531,79.2312,79.2401,53053.0
2022-02-28 14:10:00,89.57,89.59,89.44,89.59,57105.0,79.2312,79.2489,79.1162,79.2489,57105.0
2022-02-28 14:20:00,89.6,89.7,89.57,89.62,31061.0,79.2577,79.3462,79.2312,79.2754,31061.0
2022-02-28 14:30:00,89.62,89.82,89.6,89.68,45052.0,79.2754,79.4524,79.2577,79.3285,45052.0
2022-02-28 14:40:00,89.7,89.77,89.55,89.68,58687.0,79.3462,79.4081,79.2135,79.3285,58687.0
2022-02-28 14:50:00,89.69,90.01,89.66,89.95,64728.0,79.3374,79.6204,79.3108,79.5673,64728.0
2022-02-28 15:00:00,89.96,90.11,89.85,90.09,54919.0,79.5762,79.7089,79.4789,79.6912,54919.0
2022-02-28 15:10:00,90.09,90.22,89.97,90.15,62378.0,79.6912,79.8062,79.585,79.7443,62378.0
2022-02-28 15:20:00,90.15,90.28,90.15,90.15,77179.0,79.7443,79.8593,79.7443,79.7443,77179.0
2022-02-28 15:30:00,90.15,90.18,90.0,90.13,80666.0,79.7443,79.7708,79.6116,79.7266,80666.0
2022-02-28 15:40:00,90.14,90.54,90.14,90.52,135256.0,79.7354,80.0892,79.7354,80.0716,135256.0
2022-02-28 15:50:00,90.51,90.89,90.32,90.66,562216.0,80.0627,80.3988,79.8946,80.1954,562216.0
2022-03-01 09:30:00,90.22,91.5,90.21,91.49,154154.0,79.8062,80.9384,79.7973,80.9296,154154.0
2022-03-01 09:40:00,91.48,91.68,91.31,91.38,89981.0,80.9207,81.0977,80.7704,80.8323,89981.0
2022-03-01 09:50:00,91.38,91.39,91.01,91.04,84675.0,80.8323,80.8411,80.505,80.5315,84675.0
2022-03-01 10:00:00,91.06,91.43,91.06,91.18,94105.0,80.5492,80.8765,80.5492,80.6554,94105.0
2022-03-01 10:10:00,91.15,91.35,91.11,91.2,58349.0,80.6288,80.8058,80.5935,80.6731,58349.0
2022-03-01 10:20:00,91.22,91.31,90.97,91.08,67883.0,80.6908,80.7704,80.4696,80.5669,67883.0
2022-03-01 10:30:00,91.08,91.12,90.61,90.61,96654.0,80.5669,80.6023,80.1512,80.1512,96654.0
2022-03-01 10:40:00,90.6,90.88,90.54,90.88,91112.0,80.1423,80.39,80.0892,80.39,91112.0
2022-03-01 10:50:00,90.9,91.1,90.85,90.89,49475.0,80.4077,80.5846,80.3635,80.3988,49475.0
2022-03-01 11:00:00,90.88,91.06,90.72,90.72,31601.0,80.39,80.5492,80.2485,80.2485,31601.0
2022-03-01 11:10:00,90.74,90.8,90.53,90.53,39494.0,80.2662,80.3192,80.0804,80.0804,39494.0
2022-03-01 11:20:00,90.54,90.73,90.51,90.65,38373.0,80.0892,80.2573,80.0627,80.1865,38373.0
2022-03-01 11:30:00,90.63,90.66,90.31,90.41,40556.0,80.1689,80.1954,79.8858,79.9743,40556.0
2022-03-01 11:40:00,90.39,90.5,90.05,90.08,47045.0,79.9566,80.0539,79.6558,79.6823,47045.0
2022-03-01 11:50:00,90.08,90.2,89.95,90.01,30937.0,79.6823,79.7885,79.5673,79.6204,30937.0
2022-03-01 12:00:00,90.02,90.06,89.87,89.96,21918.0,79.6293,79.6647,79.4966,79.5762,21918.0
2022-03-01 12:10:00,89.97,89.99,89.7,89.91,40600.0,79.585,79.6027,79.3462,79.532,40600.0
2022-03-01 12:20:00,89.91,89.97,89.72,89.76,53661.0,79.532,79.585,79.3639,79.3993,53661.0
2022-03-01 12:30:00,89.76,90.0,89.74,89.9,34355.0,79.3993,79.6116,79.3816,79.5231,34355.0
2022-03-01 12:40:00,89.9,90.1,89.9,89.92,32082.0,79.5231,79.7,79.5231,79.5408,32082.0
2022-03-01 12:50:00,89.91,89.95,89.82,89.89,25594.0,79.532,79.5673,79.4524,79.5143,25594.0
2022-03-01 13:00:00,89.88,90.04,89.81,89.93,35085.0,79.5054,79.647,79.4435,79.5497,35085.0
2022-03-01 13:10:00,89.93,90.04,89.86,90.01,85215.0,79.5497,79.647,79.4877,79.6204,85215.0
2022-03-01 13:20:00,90.0,90.08,89.85,89.98,62051.0,79.6116,79.6823,79.4789,79.5939,62051.0
2022-03-01 13:30:00,89.97,90.24,89.94,90.24,77506.0,79.585,79.8239,79.5585,79.8239,77506.0
2022-03-01 13:40:00,90.23,90.39,90.17,90.25,44289.0,79.815,79.9566,79.762,79.8327,44289.0
2022-03-01 13:50:00,90.21,90.24,89.99,90.02,39579.0,79.7973,79.8239,79.6027,79.6293,39579.0
2022-03-01 14:00:00,90.03,90.03,89.74,89.75,34401.0,79.6381,79.6381,79.3816,79.3904,34401.0
2022-03-01 14:10:00,89.75,89.85,89.66,89.8,35810.0,79.3904,79.4789,79.3108,79.4347,35810.0
2022-03-01 14:20:00,89.79,90.18,89.75,90.14,25717.0,79.4258,79.7708,79.3904,79.7354,25717.0
2022-03-01 14:30:00,90.12,90.29,90.06,90.24,23332.0,79.7177,79.8681,79.6647,79.8239,23332.0
2022-03-01 14:40:00,90.25,90.3,90.15,90.16,30019.0,79.8327,79.8769,79.7443,79.7531,30019.0
2022-03-01 14:50:00,90.1,90.11,89.96,90.08,28096.0,79.7,79.7089,79.5762,79.6823,28096.0
2022-03-01 15:00:00,90.07,90.4,90.02,90.16,38732.0,79.6735,79.9654,79.6293,79.7531,38732.0
2022-03-01 15:10:00,90.18,90.18,89.99,90.02,38309.0,79.7708,79.7708,79.6027,79.6293,38309.0
2022-03-01 15:20:00,90.03,90.12,90.0,90.02,41480.0,79.6381,79.7177,79.6116,79.6293,41480.0
2022-03-01 15:30:00,90.02,90.2,89.94,90.1,70524.0,79.6293,79.7885,79.5585,79.7,70524.0
2022-03-01 15:40:00,90.09,90.24,89.88,89.88,87767.0,79.6912,79.8239,79.5054,79.5054,87767.0
2022-03-01 15:50:00,89.88,90.27,89.72,90.21,300418.0,79.5054,79.8504,79.3639,79.7973,300418.0
2022-03-02 09:30:00,89.9,90.48,89.9,90.36,88321.0,79.5231,80.0362,79.5231,79.93,88321.0
2022-03-02 09:40:00,90.39,90.52,90.15,90.25,49996.0,79.9566,80.0716,79.7443,79.8327,49996.0
2022-03-02 09:50:00,90.25,90.4,89.91,90.17,24172.0,79.8327,79.9654,79.532,79.762,24172.0
2022-03-02 10:00:00,90.15,90.52,90.15,90.34,38150.0,79.7443,80.0716,79.7443,79.9123,38150.0
2022-03-02 10:10:00,90.34,90.48,90.27,90.44,27942.0,79.9123,80.0362,79.8504,80.0008,27942.0
2022-03-02 10:20:00,90.46,90.95,90.41,90.73,40775.0,80.0185,80.4519,79.9743,80.2573,40775.0
2022-03-02 10:30:00,90.72,90.77,90.4,90.72,37713.0,80.2485,80.2927,79.9654,80.2485,37713.0
2022-03-02 10:40:00,90.72,90.75,90.52,90.59,30962.0,80.2485,80.275,80.0716,80.1335,30962.0
2022-03-02 10:50:00,90.58,90.7,90.36,90.66,35107.0,80.1246,80.2308,79.93,80.1954,35107.0
2022-03-02 11:00:00,90.66,90.85,90.5,90.65,41007.0,80.1954,80.3635,80.0539,80.1865,41007.0
2022-03-02 11:10:00,90.62,90.71,90.52,90.56,25644.0,80.16,80.2396,80.0716,80.1069,25644.0
2022-03-02 11:20:00,90.55,90.68,90.43,90.62,17874.0,80.0981,80.2131,79.9919,80.16,17874.0
2022-03-02 11:30:00,90.59,90.87,90.44,90.6,30266.0,80.1335,80.3812,80.0008,80.1423,30266.0
2022-03-02 11:40:00,90.6,90.71,90.57,90.58,19152.0,80.1423,80.2396,80.1158,80.1246,19152.0
2022-03-02 11:50:00,90.59,90.85,90.55,90.83,59460.0,80.1335,80.3635,80.0981,80.3458,59460.0
2022-03-02 12:00:00,90.83,91.01,90.75,91.01,44389.0,80.3458,80.505,80.275,80.505,44389.0
2022-03-02 12:10:00,91.0,91.13,90.86,91.05,28022.0,80.4961,80.6111,80.3723,80.5404,28022.0
2022-03-02 12:20:00,91.02,91.11,90.88,91.11,17314.0,80.5138,80.5935,80.39,80.5935,17314.0
2022-03-02 12:30:00,91.1,91.22,91.02,91.15,21160.0,80.5846,80.6908,80.5138,80.6288,21160.0
2022-03-02 12:40:00,91.16,91.19,91.03,91.08,15784.0,80.6377,80.6642,80.5227,80.5669,15784.0
2022-03-02 12:50:00,91.04,91.05,90.87,91.0,27447.0,80.5315,80.5404,80.3812,80.4961,27447.0
2022-03-02 13:00:00,91.0,91.13,90.97,90.98,19780.0,80.4961,80.6111,80.4696,80.4785,19780.0
2022-03-02 13:10:00,91.0,91.12,90.95,91.08,23120.0,80.4961,80.6023,80.4519,80.5669,23120.0
2022-03-02 13:20:00,91.08,91.13,90.9,90.91,13862.0,80.5669,80.6111,80.4077,80.4165,13862.0
2022-03-02 13:30:00,90.89,91.17,90.89,91.07,41982.0,80.3988,80.6465,80.3988,80.5581,41982.0
2022-03-02 13:40:00,91.07,91.17,91.02,91.12,15668.0,80.5581,80.6465,80.5138,80.6023,15668.0
2022-03-02 13:50:00,91.13,91.17,90.96,91.02,30986.0,80.6111,80.6465,80.4608,80.5138,30986.0
2022-03-02 14:00:00,91.01,91.14,90.95,91.03,23266.0,80.505,80.62,80.4519,80.5227,23266.0
2022-03-02 14:10:00,91.03,91.12,90.99,91.0,16691.0,80.5227,80.6023,80.4873,80.4961,16691.0
2022-03-02 14:20:00,91.01,91.08,90.87,90.9,28645.0,80.505,80.5669,80.3812,80.4077,28645.0
2022-03-02 14:30:00,90.9,91.04,90.82,91.03,31961.0,80.4077,80.5315,80.3369,80.5227,31961.0
2022-03-02 14:40:00,91.04,91.06,90.8,90.91,20359.0,80.5315,80.5492,80.3192,80.4165,20359.0
2022-03-02 14:50:00,90.93,91.01,90.72,90.78,21065.0,80.4342,80.505,80.2485,80.3015,21065.0
2022-03-02 15:00:00,90.76,90.95,90.74,90.86,23669.0,80.2839,80.4519,80.2662,80.3723,23669.0
2022-03-02 15:10:00,90.86,91.0,90.84,90.97,40931.0,80.3723,80.4961,80.3546,80.4696,40931.0
2022-03-02 15:20:00,90.97,91.17,90.9,91.17,149036.0,80.4696,80.6465,80.4077,80.6465,149036.0
2022-03-02 15:30:00,91.15,91.28,91.09,91.2,74025.0,80.6288,80.7438,80.5758,80.6731,74025.0
2022-03-02 15:40:00,91.2,91.4,91.13,91.38,85934.0,80.6731,80.85,80.6111,80.8323,85934.0
2022-03-02 15:50:00,91.38,91.49,91.17,91.21,352608.0,80.8323,80.9296,80.6465,80.6819,352608.0
2022-03-03 09:30:00,91.49,92.21,91.42,92.07,97842.0,80.9296,81.5665,80.8677,81.4426,97842.0
2022-03-03 09:40:00,92.12,92.53,92.12,92.49,40838.0,81.4869,81.8495,81.4869,81.8142,40838.0
2022-03-03 09:50:00,92.55,92.66,92.31,92.36,43055.0,81.8672,81.9645,81.6549,81.6992,43055.0
2022-03-03 10:00:00,92.33,92.54,92.17,92.54,58415.0,81.6726,81.8584,81.5311,81.8584,58415.0
2022-03-03 10:10:00,92.55,92.66,92.48,92.54,56817.0,81.8672,81.9645,81.8053,81.8584,56817.0
2022-03-03 10:20:00,92.54,92.82,92.45,92.82,45710.0,81.8584,82.1061,81.7788,82.1061,45710.0
2022-03-03 10:30:00,92.78,92.87,92.47,92.54,43222.0,82.0707,82.1503,81.7965,81.8584,43222.0
2022-03-03 10:40:00,92.54,92.86,92.47,92.79,48941.0,81.8584,82.1415,81.7965,82.0795,48941.0
2022-03-03 10:50:00,92.78,92.85,92.58,92.67,42367.0,82.0707,82.1326,81.8938,81.9734,42367.0
2022-03-03 11:00:00,92.67,92.8,92.59,92.76,45914.0,81.9734,82.0884,81.9026,82.053,45914.0
2022-03-03 11:10:00,92.73,92.77,92.52,92.72,118553.0,82.0265,82.0618,81.8407,82.0176,118553.0
2022-03-03 11:20:00,92.71,92.93,92.68,92.86,52897.0,82.0088,82.2034,81.9822,82.1415,52897.0
2022-03-03 11:30:00,92.82,93.01,92.77,92.99,52907.0,82.1061,82.2741,82.0618,82.2564,52907.0
2022-03-03 11:40:00,92.98,93.19,92.96,93.17,42519.0,82.2476,82.4334,82.2299,82.4157,42519.0
2022-03-03 11:50:00,93.18,93.33,93.08,93.26,54910.0,82.4245,82.5572,82.3361,82.4953,54910.0
2022-03-03 12:00:00,93.25,93.58,93.25,93.53,55529.0,82.4864,82.7783,82.4864,82.7341,55529.0
2022-03-03 12:10:00,93.54,93.87,93.49,93.79,77863.0,82.743,83.0349,82.6987,82.9641,77863.0
2022-03-03 12:20:00,93.8,93.93,93.76,93.87,79478.0,82.973,83.0879,82.9376,83.0349,79478.0
2022-03-03 12:30:00,93.88,94.21,93.8,94.17,81110.0,83.0437,83.3356,82.973,83.3002,81110.0
2022-03-03 12:40:00,94.17,94.37,94.04,94.35,61360.0,83.3002,83.4772,83.1853,83.4595,61360.0
2022-03-03 12:50:00,94.34,94.36,94.16,94.25,48455.0,83.4506,83.4683,83.2914,83.371,48455.0
2022-03-03 13:00:00,94.22,94.28,94.02,94.21,111869.0,83.3445,83.3975,83.1676,83.3356,111869.0
2022-03-03 13:10:00,94.16,94.32,94.1,94.31,51440.0,83.2914,83.4329,83.2383,83.4241,51440.0
2022-03-03 13:20:00,94.29,94.41,94.22,94.38,68524.0,83.4064,83.5125,83.3445,83.486,68524.0
2022-03-03 13:30:00,94.37,94.55,94.36,94.47,65632.0,83.4772,83.6364,83.4683,83.5656,65632.0
2022-03-03 13:40:00,94.45,94.52,94.38,94.45,58686.0,83.5479,83.6098,83.486,83.5479,58686.0
2022-03-03 13:50:00,94.47,94.64,94.43,94.56,61085.0,83.5656,83.716,83.5302,83.6452,61085.0
2022-03-03 14:00:00,94.55,94.69,94.36,94.38,57075.0,83.6364,83.7602,83.4683,83.486,57075.0
2022-03-03 14:10:00,94.39,94.55,94.36,94.4,58878.0,83.4949,83.6364,83.4683,83.5037,58878.0
2022-03-03 14:20:00,94.39,94.46,94.28,94.34,52012.0,83.4949,83.5568,83.3975,83.4506,52012.0
2022-03-03 14:30:00,94.34,94.5,94.32,94.43,38974.0,83.4506,83.5922,83.4329,83.5302,38974.0
2022-03-03 14:40:00,94.44,94.49,94.27,94.28,30060.0,83.5391,83.5833,83.3887,83.3975,30060.0
2022-03-03 14:50:00,94.28,94.33,94.16,94.31,37687.0,83.3975,83.4418,83.2914,83.4241,37687.0
2022-03-03 15:00:00,94.3,94.32,94.01,94.05,37149.0,83.4152,83.4329,83.1587,83.1941,37149.0
2022-03-03 15:10:00,94.06,94.2,94.04,94.16,59650.0,83.2029,83.3268,83.1853,83.2914,59650.0
2022-03-03 15:20:00,94.15,94.21,94.0,94.19,52020.0,83.2826,83.3356,83.1499,83.3179,52020.0
2022-03-03 15:30:00,94.19,94.19,94.0,94.15,64919.0,83.3179,83.3179,83.1499,83.2826,64919.0
2022-03-03 15:40:00,94.15,94.2,93.79,93.95,101297.0,83.2826,83.3268,82.9641,83.1056,101297.0
2022-03-03 15:50:00,93.96,94.08,93.78,93.99,210252.0,83.1145,83.2206,82.9553,83.141,210252.0
2022-03-04 09:30:00,93.76,93.84,93.16,93.19,97821.0,82.9376,83.0083,82.4068,82.4334,97821.0
2022-03-04 09:40:00,93.2,93.69,93.09,93.56,41222.0,82.4422,82.8757,82.3449,82.7607,41222.0
2022-03-04 09:50:00,93.55,94.06,93.52,93.98,67121.0,82.7518,83.2029,82.7253,83.1322,67121.0
2022-03-04 10:00:00,93.98,94.03,93.83,93.95,75510.0,83.1322,83.1764,82.9995,83.1056,75510.0
2022-03-04 10:10:00,93.96,94.22,93.84,94.17,37289.0,83.1145,83.3445,83.0083,83.3002,37289.0
2022-03-04 10:20:00,94.16,94.3,93.97,94.28,47208.0,83.2914,83.4152,83.1233,83.3975,47208.0
2022-03-04 10:30:00,94.28,94.61,94.28,94.58,55439.0,83.3975,83.6895,83.3975,83.6629,55439.0
2022-03-04 10:40:00,94.57,94.99,94.5,94.99,96652.0,83.6541,84.0256,83.5922,84.0256,96652.0
2022-03-04 10:50:00,94.98,95.17,94.97,95.17,129501.0,84.0168,84.1848,84.0079,84.1848,129501.0
2022-03-04 11:00:00,95.16,95.4,95.14,95.33,64266.0,84.176,84.3883,84.1583,84.3264,64266.0
2022-03-04 11:10:00,95.33,95.62,95.25,95.6,75776.0,84.3264,84.5829,84.2556,84.5652,75776.0
2022-03-04 11:20:00,95.62,95.67,95.41,95.51,82578.0,84.5829,84.6271,84.3971,84.4856,82578.0
2022-03-04 11:30:00,95.5,95.53,95.18,95.24,63243.0,84.4767,84.5033,84.1937,84.2467,63243.0
2022-03-04 11:40:00,95.26,95.29,95.05,95.19,51355.0,84.2644,84.291,84.0787,84.2025,51355.0
2022-03-04 11:50:00,95.19,95.53,95.11,95.49,67271.0,84.2025,84.5033,84.1317,84.4679,67271.0
2022-03-04 12:00:00,95.5,95.58,95.36,95.55,46492.0,84.4767,84.5475,84.3529,84.521,46492.0
2022-03-04 12:10:00,95.55,95.7,95.39,95.4,77098.0,84.521,84.6536,84.3794,84.3883,77098.0
2022-03-04 12:20:00,95.4,95.85,95.4,95.79,105277.0,84.3883,84.7863,84.3883,84.7333,105277.0
2022-03-04 12:30:00,95.79,96.1,95.78,96.03,125395.0,84.7333,85.0075,84.7244,84.9456,125395.0
2022-03-04 12:40:00,96.01,96.1,95.96,96.09,48870.0,84.9279,85.0075,84.8836,84.9986,48870.0
2022-03-04 12:50:00,96.09,96.18,95.98,96.05,51326.0,84.9986,85.0782,84.9013,84.9632,51326.0
2022-03-04 13:00:00,96.07,96.12,95.96,96.08,47601.0,84.9809,85.0252,84.8836,84.9898,47601.0
2022-03-04 13:10:00,96.07,96.11,95.94,96.0,68727.0,84.9809,85.0163,84.8659,84.919,68727.0
2022-03-04 13:20:00,96.0,96.12,95.9,96.05,50249.0,84.919,85.0252,84.8306,84.9632,50249.0
2022-03-04 13:30:00,96.04,96.07,95.87,96.07,86953.0,84.9544,84.9809,84.804,84.9809,86953.0
2022-03-04 13:40:00,96.04,96.17,96.0,96.1,35719.0,84.9544,85.0694,84.919,85.0075,35719.0
2022-03-04 13:50:00,96.09,96.22,95.78,95.78,35981.0,84.9986,85.1136,84.7244,84.7244,35981.0
2022-03-04 14:00:00,95.79,95.88,95.58,95.85,43293.0,84.7333,84.8129,84.5475,84.7863,43293.0
2022-03-04 14:10:00,95.8,95.84,95.67,95.77,28429.0,84.7421,84.7775,84.6271,84.7156,28429.0
2022-03-04 14:20:00,95.77,96.02,95.75,95.96,44176.0,84.7156,84.9367,84.6979,84.8836,44176.0
2022-03-04 14:30:00,95.95,96.02,95.9,95.96,44113.0,84.8748,84.9367,84.8306,84.8836,44113.0
2022-03-04 14:40:00,95.97,95.97,95.78,95.9,43043.0,84.8925,84.8925,84.7244,84.8306,43043.0
2022-03-04 14:50:00,95.92,96.05,95.77,95.8,39405.0,84.8482,84.9632,84.7156,84.7421,39405.0
2022-03-04 15:00:00,95.8,96.02,95.8,95.89,38680.0,84.7421,84.9367,84.7421,84.8217,38680.0
2022-03-04 15:10:00,95.91,95.95,95.6,95.6,47175.0,84.8394,84.8748,84.5652,84.5652,47175.0
2022-03-04 15:20:00,95.59,95.91,95.54,95.81,46716.0,84.5563,84.8394,84.5121,84.7509,46716.0
2022-03-04 15:30:00,95.8,95.95,95.72,95.75,86446.0,84.7421,84.8748,84.6713,84.6979,86446.0
2022-03-04 15:40:00,95.76,95.94,95.65,95.67,99402.0,84.7067,84.8659,84.6094,84.6271,99402.0
2022-03-04 15:50:00,95.72,96.39,95.62,96.33,329148.0,84.6713,85.264,84.5829,85.2109,329148.0
2022-03-07 09:30:00,96.01,96.25,95.15,95.2,108272.0,84.9279,85.1402,84.1671,84.2114,108272.0
2022-03-07 09:40:00,95.24,96.25,95.24,95.99,46381.0,84.2467,85.1402,84.2467,84.9102,46381.0
2022-03-07 09:50:00,96.02,96.42,95.73,96.39,30970.0,84.9367,85.2905,84.6802,85.264,30970.0
2022-03-07 10:00:00,96.36,96.77,96.25,96.71,57494.0,85.2375,85.6001,85.1402,85.5471,57494.0
2022-03-07 10:10:00,96.68,97.21,96.67,97.17,58995.0,85.5205,85.9893,85.5117,85.954,58995.0
2022-03-07 10:20:00,97.17,97.3,97.02,97.07,42336.0,85.954,86.069,85.8213,85.8655,42336.0
2022-03-07 10:30:00,97.07,97.47,97.02,97.47,40978.0,85.8655,86.2193,85.8213,86.2193,40978.0
2022-03-07 10:40:00,97.44,97.87,97.33,97.78,35696.0,86.1928,86.5732,86.0955,86.4936,35696.0
2022-03-07 10:50:00,97.76,98.06,97.64,98.0,107118.0,86.4759,86.7412,86.3697,86.6882,107118.0
2022-03-07 11:00:00,98.03,98.13,97.47,97.97,84771.0,86.7147,86.8032,86.2193,86.6616,84771.0
2022-03-07 11:10:00,97.97,98.15,97.85,97.85,74618.0,86.6616,86.8208,86.5555,86.5555,74618.0
2022-03-07 11:20:00,97.84,97.94,97.49,97.66,60007.0,86.5466,86.6351,86.237,86.3874,60007.0
2022-03-07 11:30:00,97.63,97.77,97.37,97.38,52761.0,86.3609,86.4847,86.1309,86.1397,52761.0
2022-03-07 11:40:00,97.39,97.63,97.34,97.39,50014.0,86.1486,86.3609,86.1043,86.1486,50014.0
2022-03-07 11:50:00,97.37,97.45,97.18,97.24,32734.0,86.1309,86.2016,85.9628,86.0159,32734.0
2022-03-07 12:00:00,97.2,97.28,96.89,96.93,40473.0,85.9805,86.0513,85.7063,85.7417,40473.0
2022-03-07 12:10:00,96.94,96.96,96.66,96.73,43224.0,85.7505,85.7682,85.5028,85.5648,43224.0
2022-03-07 12:20:00,96.75,96.92,96.66,96.89,44264.0,85.5824,85.7328,85.5028,85.7063,44264.0
2022-03-07 12:30:00,96.88,96.97,96.73,96.9,44837.0,85.6974,85.7771,85.5648,85.7151,44837.0
2022-03-07 12:40:00,96.92,96.97,96.77,96.94,24529.0,85.7328,85.7771,85.6001,85.7505,24529.0
2022-03-07 12:50:00,96.9,97.3,96.87,97.3,26646.0,85.7151,86.069,85.6886,86.069,26646.0
2022-03-07 13:00:00,97.29,97.57,97.28,97.29,33782.0,86.0601,86.3078,86.0513,86.0601,33782.0
2022-03-07 13:10:00,97.27,97.36,97.16,97.23,18806.0,86.0424,86.122,85.9451,86.007,18806.0
2022-03-07 13:20:00,97.23,97.65,97.23,97.59,31356.0,86.007,86.3786,86.007,86.3255,31356.0
2022-03-07 13:30:00,97.59,97.87,97.59,97.8,84336.0,86.3255,86.5732,86.3255,86.5112,84336.0
2022-03-07 13:40:00,97.77,97.81,97.45,97.49,29080.0,86.4847,86.5201,86.2016,86.237,29080.0
2022-03-07 13:50:00,97.42,97.63,97.33,97.62,31972.0,86.1751,86.3609,86.0955,86.352,31972.0
2022-03-07 14:00:00,97.62,97.76,97.54,97.65,48701.0,86.352,86.4759,86.2813,86.3786,48701.0
2022-03-07 14:10:00,97.65,97.72,97.57,97.64,37556.0,86.3786,86.4405,86.3078,86.3697,37556.0
2022-03-07 14:20:00,97.62,97.62,97.5,97.56,26137.0,86.352,86.352,86.2459,86.2989,26137.0
2022-03-07 14:30:00,97.55,97.89,97.55,97.88,30187.0,86.2901,86.5909,86.2901,86.582,30187.0
2022-03-07 14:40:00,97.88,97.95,97.69,97.83,27034.0,86.582,86.6439,86.4139,86.5378,27034.0
2022-03-07 14:50:00,97.82,97.87,97.66,97.67,53074.0,86.5289,86.5732,86.3874,86.3963,53074.0
2022-03-07 15:00:00,97.69,97.77,97.56,97.76,35431.0,86.4139,86.4847,86.2989,86.4759,35431.0
2022-03-07 15:10:00,97.74,97.82,97.65,97.71,47829.0,86.4582,86.5289,86.3786,86.4316,47829.0
2022-03-07 15:20:00,97.71,97.71,97.23,97.26,52285.0,86.4316,86.4316,86.007,86.0336,52285.0
2022-03-07 15:30:00,97.22,97.3,97.13,97.24,63242.0,85.9982,86.069,85.9186,86.0159,63242.0
2022-03-07 15:40:00,97.25,97.49,97.19,97.23,70246.0,86.0247,86.237,85.9717,86.007,70246.0
2022-03-07 15:50:00,97.22,97.47,97.15,97.26,242402.0,85.9982,86.2193,85.9363,86.0336,242402.0
2022-03-08 09:30:00,97.54,98.08,97.01,97.14,130073.0,86.2813,86.7589,85.8124,85.9274,130073.0
2022-03-08 09:40:00,97.17,97.2,96.49,96.68,53279.0,85.954,85.9805,85.3525,85.5205,53279.0
2022-03-08 09:50:00,96.67,96.8,96.26,96.31,27157.0,85.5117,85.6267,85.149,85.1932,27157.0
2022-03-08 10:00:00,96.29,96.63,96.17,96.51,63913.0,85.1755,85.4763,85.0694,85.3701,63913.0
2022-03-08 10:10:00,96.48,96.94,96.3,96.91,46085.0,85.3436,85.7505,85.1844,85.724,46085.0
2022-03-08 10:20:00,96.92,97.0,96.68,96.82,32955.0,85.7328,85.8036,85.5205,85.6444,32955.0
2022-03-08 10:30:00,96.83,97.36,96.76,97.26,36306.0,85.6532,86.122,85.5913,86.0336,36306.0
2022-03-08 10:40:00,97.25,97.36,97.01,97.12,33118.0,86.0247,86.122,85.8124,85.9097,33118.0
2022-03-08 10:50:00,97.09,97.16,96.9,97.08,37136.0,85.8832,85.9451,85.7151,85.8744,37136.0
2022-03-08 11:00:00,97.07,97.07,96.59,96.73,45294.0,85.8655,85.8655,85.4409,85.5648,45294.0
2022-03-08 11:10:00,96.75,96.97,96.61,96.74,23425.0,85.5824,85.7771,85.4586,85.5736,23425.0
2022-03-08 11:20:00,96.78,96.94,96.75,96.77,18889.0,85.609,85.7505,85.5824,85.6001,18889.0
2022-03-08 11:30:00,96.76,96.78,96.41,96.41,57973.0,85.5913,85.609,85.2817,85.2817,57973.0
2022-03-08 11:40:00,96.43,96.44,96.06,96.09,35779.0,85.2994,85.3082,84.9721,84.9986,35779.0
2022-03-08 11:50:00,96.08,96.13,95.88,95.98,21211.0,84.9898,85.034,84.8129,84.9013,21211.0
2022-03-08 12:00:00,96.0,96.04,95.83,96.02,40024.0,84.919,84.9544,84.7686,84.9367,40024.0
2022-03-08 12:10:00,96.05,96.64,96.03,96.55,26278.0,84.9632,85.4851,84.9456,85.4055,26278.0
2022-03-08 12:20:00,96.54,96.95,96.3,96.89,26749.0,85.3967,85.7594,85.1844,85.7063,26749.0
2022-03-08 12:30:00,96.91,97.34,96.89,97.18,32095.0,85.724,86.1043,85.7063,85.9628,32095.0
2022-03-08 12:40:00,97.18,97.4,97.04,97.16,22741.0,85.9628,86.1574,85.839,85.9451,22741.0
2022-03-08 12:50:00,97.16,97.34,96.97,96.98,23231.0,85.9451,86.1043,85.7771,85.7859,23231.0
2022-03-08 13:00:00,97.0,97.26,96.94,97.26,45162.0,85.8036,86.0336,85.7505,86.0336,45162.0
2022-03-08 13:10:00,97.26,97.4,97.0,97.1,126110.0,86.0336,86.1574,85.8036,85.892,126110.0
2022-03-08 13:20:00,97.08,97.26,97.04,97.13,34453.0,85.8744,86.0336,85.839,85.9186,34453.0
2022-03-08 13:30:00,97.1,97.25,96.91,96.91,61988.0,85.892,86.0247,85.724,85.724,61988.0
2022-03-08 13:40:00,96.94,96.94,96.62,96.62,43936.0,85.7505,85.7505,85.4675,85.4675,43936.0
2022-03-08 13:50:00,96.63,96.68,96.42,96.48,35377.0,85.4763,85.5205,85.2905,85.3436,35377.0
2022-03-08 14:00:00,96.46,96.48,96.14,96.3,69416.0,85.3259,85.3436,85.0429,85.1844,69416.0
2022-03-08 14:10:00,96.3,96.55,96.27,96.41,53924.0,85.1844,85.4055,85.1578,85.2817,53924.0
2022-03-08 14:20:00,96.37,96.61,96.3,96.61,36970.0,85.2463,85.4586,85.1844,85.4586,36970.0
2022-03-08 14:30:00,96.57,96.7,96.52,96.59,33110.0,85.4232,85.5382,85.379,85.4409,33110.0
2022-03-08 14:40:00,96.61,96.77,96.56,96.77,33593.0,85.4586,85.6001,85.4144,85.6001,33593.0
2022-03-08 14:50:00,96.76,96.77,96.44,96.51,31934.0,85.5913,85.6001,85.3082,85.3701,31934.0
2022-03-08 15:00:00,96.51,96.64,96.36,96.39,44881.0,85.3701,85.4851,85.2375,85.264,44881.0
2022-03-08 15:10:00,96.44,96.45,96.06,96.09,42294.0,85.3082,85.3171,84.9721,84.9986,42294.0
2022-03-08 15:20:00,96.08,96.08,95.72,95.74,67043.0,84.9898,84.9898,84.6713,84.689,67043.0
2022-03-08 15:30:00,95.73,95.74,95.44,95.71,60281.0,84.6802,84.689,84.4237,84.6625,60281.0
2022-03-08 15:40:00,95.71,95.8,95.39,95.44,89058.0,84.6625,84.7421,84.3794,84.4237,89058.0
2022-03-08 15:50:00,95.36,95.8,95.17,95.28,258607.0,84.3529,84.7421,84.1848,84.2821,258607.0
2022-03-09 09:30:00,95.61,95.9,94.97,95.22,97122.0,84.574,84.8306,84.0079,84.229,97122.0
2022-03-09 09:40:00,95.26,95.44,94.92,94.92,49640.0,84.2644,84.4237,83.9637,83.9637,49640.0
2022-03-09 09:50:00,94.93,94.94,94.37,94.42,36170.0,83.9725,83.9814,83.4772,83.5214,36170.0
2022-03-09 10:00:00,94.44,95.18,94.41,95.15,43885.0,83.5391,84.1937,83.5125,84.1671,43885.0
2022-03-09 10:10:00,95.15,95.37,94.94,94.96,34189.0,84.1671,84.3617,83.9814,83.9991,34189.0
2022-03-09 10:20:00,94.95,94.99,94.37,94.45,45023.0,83.9902,84.0256,83.4772,83.5479,45023.0
2022-03-09 10:30:00,94.43,94.68,94.27,94.56,36119.0,83.5302,83.7514,83.3887,83.6452,36119.0
2022-03-09 10:40:00,94.58,94.8,94.42,94.79,28854.0,83.6629,83.8575,83.5214,83.8487,28854.0
2022-03-09 10:50:00,94.76,94.8,94.6,94.6,21494.0,83.8221,83.8575,83.6806,83.6806,21494.0
2022-03-09 11:00:00,94.59,94.6,94.2,94.42,45004.0,83.6718,83.6806,83.3268,83.5214,45004.0
2022-03-09 11:10:00,94.39,94.99,94.39,94.95,26291.0,83.4949,84.0256,83.4949,83.9902,26291.0
2022-03-09 11:20:00,94.97,95.09,94.88,94.9,15625.0,84.0079,84.1141,83.9283,83.946,15625.0
2022-03-09 11:30:00,94.88,95.09,94.87,95.02,37433.0,83.9283,84.1141,83.9194,84.0521,37433.0
2022-03-09 11:40:00,94.99,95.23,94.95,95.16,25915.0,84.0256,84.2379,83.9902,84.176,25915.0
2022-03-09 11:50:00,95.13,95.26,95.11,95.24,15017.0,84.1494,84.2644,84.1317,84.2467,15017.0
2022-03-09 12:00:00,95.23,95.29,95.13,95.26,23772.0,84.2379,84.291,84.1494,84.2644,23772.0
2022-03-09 12:10:00,95.27,95.35,95.14,95.33,21514.0,84.2733,84.344,84.1583,84.3264,21514.0
2022-03-09 12:20:00,95.32,95.42,95.25,95.28,13564.0,84.3175,84.406,84.2556,84.2821,13564.0
2022-03-09 12:30:00,95.29,95.39,95.19,95.22,15683.0,84.291,84.3794,84.2025,84.229,15683.0
2022-03-09 12:40:00,95.22,95.24,95.01,95.06,23650.0,84.229,84.2467,84.0433,84.0875,23650.0
2022-03-09 12:50:00,95.07,95.23,95.06,95.21,10038.0,84.0964,84.2379,84.0875,84.2202,10038.0
2022-03-09 13:00:00,95.25,95.47,95.18,95.2,20679.0,84.2556,84.4502,84.1937,84.2114,20679.0
2022-03-09 13:10:00,95.2,95.22,95.07,95.2,29602.0,84.2114,84.229,84.0964,84.2114,29602.0
2022-03-09 13:20:00,95.19,95.39,95.19,95.28,18625.0,84.2025,84.3794,84.2025,84.2821,18625.0
2022-03-09 13:30:00,95.27,95.38,95.21,95.25,14460.0,84.2733,84.3706,84.2202,84.2556,14460.0
2022-03-09 13:40:00,95.26,95.27,95.05,95.09,13151.0,84.2644,84.2733,84.0787,84.1141,13151.0
2022-03-09 13:50:00,95.09,95.19,95.02,95.18,20028.0,84.1141,84.2025,84.0521,84.1937,20028.0
2022-03-09 14:00:00,95.19,95.39,95.14,95.36,20808.0,84.2025,84.3794,84.1583,84.3529,20808.0
2022-03-09 14:10:00,95.37,95.52,95.3,95.51,21815.0,84.3617,84.4944,84.2998,84.4856,21815.0
2022-03-09 14:20:00,95.52,95.59,95.36,95.41,21153.0,84.4944,84.5563,84.3529,84.3971,21153.0
2022-03-09 14:30:00,95.36,95.53,95.35,95.51,17076.0,84.3529,84.5033,84.344,84.4856,17076.0
2022-03-09 14:40:00,95.52,95.54,95.21,95.21,56461.0,84.4944,84.5121,84.2202,84.2202,56461.0
2022-03-09 14:50:00,95.22,95.3,95.15,95.21,19915.0,84.229,84.2998,84.1671,84.2202,19915.0
2022-03-09 15:00:00,95.22,95.49,95.17,95.49,20888.0,84.229,84.4679,84.1848,84.4679,20888.0
2022-03-09 15:10:00,95.49,95.66,95.48,95.54,28774.0,84.4679,84.6183,84.459,84.5121,28774.0
2022-03-09 15:20:00,95.51,95.6,95.48,95.56,29531.0,84.4856,84.5652,84.459,84.5298,29531.0
2022-03-09 15:30:00,95.56,95.63,95.49,95.53,28684.0,84.5298,84.5917,84.4679,84.5033,28684.0
2022-03-09 15:40:00,95.54,95.56,95.26,95.3,39327.0,84.5121,84.5298,84.2644,84.2998,39327.0
2022-03-09 15:50:00,95.26,95.35,94.7,95.05,307892.0,84.2644,84.344,83.7691,84.0787,307892.0
2022-03-10 09:30:00,94.77,94.77,93.99,94.12,113473.0,83.831,83.831,83.141,83.256,113473.0
2022-03-10 09:40:00,94.14,94.56,94.11,94.23,27551.0,83.2737,83.6452,83.2472,83.3533,27551.0
2022-03-10 09:50:00,94.24,94.56,94.16,94.5,22495.0,83.3622,83.6452,83.2914,83.5922,22495.0
2022-03-10 10:00:00,94.51,95.05,94.44,94.84,33053.0,83.601,84.0787,83.5391,83.8929,33053.0
2022-03-10 10:10:00,94.83,94.89,94.59,94.72,25363.0,83.8841,83.9371,83.6718,83.7868,25363.0
2022-03-10 10:20:00,94.7,95.13,94.61,94.98,25602.0,83.7691,84.1494,83.6895,84.0168,25602.0
2022-03-10 10:30:00,95.01,95.08,94.91,94.98,31579.0,84.0433,84.1052,83.9548,84.0168,31579.0
2022-03-10 10:40:00,94.96,95.2,94.96,95.14,22077.0,83.9991,84.2114,83.9991,84.1583,22077.0
2022-03-10 10:50:00,95.14,95.42,95.14,95.3,51638.0,84.1583,84.406,84.1583,84.2998,51638.0
2022-03-10 11:00:00,95.3,95.64,95.29,95.56,41525.0,84.2998,84.6006,84.291,84.5298,41525.0
2022-03-10 11:10:00,95.53,95.59,95.38,95.43,28316.0,84.5033,84.5563,84.3706,84.4148,28316.0
2022-03-10 11:20:00,95.45,95.48,95.13,95.15,51774.0,84.4325,84.459,84.1494,84.1671,51774.0
2022-03-10 11:30:00,95.1,95.16,94.99,94.99,44544.0,84.1229,84.176,84.0256,84.0256,44544.0
2022-03-10 11:40:00,94.98,95.56,94.96,95.51,42523.0,84.0168,84.5298,83.9991,84.4856,42523.0
2022-03-10 11:50:00,95.42,95.48,95.34,95.47,22868.0,84.406,84.459,84.3352,84.4502,22868.0
2022-03-10 12:00:00,95.47,95.5,95.37,95.37,14401.0,84.4502,84.4767,84.3617,84.3617,14401.0
2022-03-10 12:10:00,95.38,95.43,95.23,95.3,17153.0,84.3706,84.4148,84.2379,84.2998,17153.0
2022-03-10 12:20:00,95.29,95.49,95.28,95.48,12872.0,84.291,84.4679,84.2821,84.459,12872.0
2022-03-10 12:30:00,95.49,95.57,95.44,95.52,26977.0,84.4679,84.5386,84.4237,84.4944,26977.0
2022-03-10 12:40:00,95.5,95.56,95.43,95.48,29721.0,84.4767,84.5298,84.4148,84.459,29721.0
2022-03-10 12:50:00,95.49,95.53,95.38,95.51,14053.0,84.4679,84.5033,84.3706,84.4856,14053.0
2022-03-10 13:00:00,95.52,95.68,95.51,95.66,109710.0,84.4944,84.636,84.4856,84.6183,109710.0
2022-03-10 13:10:00,95.66,95.76,95.65,95.68,52153.0,84.6183,84.7067,84.6094,84.636,52153.0
2022-03-10 13:20:00,95.69,95.71,95.45,95.45,36404.0,84.6448,84.6625,84.4325,84.4325,36404.0
2022-03-10 13:30:00,95.46,95.54,95.38,95.45,24344.0,84.4413,84.5121,84.3706,84.4325,24344.0
2022-03-10 13:40:00,95.46,95.58,95.45,95.56,19075.0,84.4413,84.5475,84.4325,84.5298,19075.0
2022-03-10 13:50:00,95.55,95.57,95.39,95.48,40055.0,84.521,84.5386,84.3794,84.459,40055.0
2022-03-10 14:00:00,95.48,95.57,95.38,95.5,26309.0,84.459,84.5386,84.3706,84.4767,26309.0
2022-03-10 14:10:00,95.49,95.68,95.46,95.66,15879.0,84.4679,84.636,84.4413,84.6183,15879.0
2022-03-10 14:20:00,95.65,95.72,95.57,95.57,20256.0,84.6094,84.6713,84.5386,84.5386,20256.0
2022-03-10 14:30:00,95.57,95.67,95.52,95.62,23261.0,84.5386,84.6271,84.4944,84.5829,23261.0
2022-03-10 14:40:00,95.61,95.68,95.48,95.6,19762.0,84.574,84.636,84.459,84.5652,19762.0
2022-03-10 14:50:00,95.62,95.76,95.57,95.7,17853.0,84.5829,84.7067,84.5386,84.6536,17853.0
2022-03-10 15:00:00,95.73,95.79,95.67,95.7,27955.0,84.6802,84.7333,84.6271,84.6536,27955.0
2022-03-10 15:10:00,95.7,95.77,95.61,95.62,34808.0,84.6536,84.7156,84.574,84.5829,34808.0
2022-03-10 15:20:00,95.62,95.71,95.42,95.7,43656.0,84.5829,84.6625,84.406,84.6536,43656.0
2022-03-10 15:30:00,95.7,95.86,95.66,95.85,77539.0,84.6536,84.7952,84.6183,84.7863,77539.0
2022-03-10 15:40:00,95.85,96.02,95.8,96.0,81717.0,84.7863,84.9367,84.7421,84.919,81717.0
2022-03-10 15:50:00,96.0,96.22,95.94,95.98,270940.0,84.919,85.1136,84.8659,84.9013,270940.0
2022-03-11 09:30:00,96.35,96.83,95.97,96.65,52881.0,85.2286,85.6532,84.8925,85.494,52881.0
2022-03-11 09:40:00,96.52,96.7,96.19,96.44,43684.0,85.379,85.5382,85.0871,85.3082,43684.0
2022-03-11 09:50:00,96.45,96.62,96.28,96.45,25052.0,85.3171,85.4675,85.1667,85.3171,25052.0
2022-03-11 10:00:00,96.46,96.68,96.01,96.04,29137.0,85.3259,85.5205,84.9279,84.9544,29137.0
2022-03-11 10:10:00,96.02,96.5,95.91,96.5,18552.0,84.9367,85.3613,84.8394,85.3613,18552.0
2022-03-11 10:20:00,96.48,96.52,96.28,96.39,16654.0,85.3436,85.379,85.1667,85.264,16654.0
2022-03-11 10:30:00,96.38,96.44,96.21,96.34,24071.0,85.2552,85.3082,85.1048,85.2198,24071.0
2022-03-11 10:40:00,96.35,96.48,96.28,96.29,9238.0,85.2286,85.3436,85.1667,85.1755,9238.0
2022-03-11 10:50:00,96.3,96.65,96.29,96.5,17197.0,85.1844,85.494,85.1755,85.3613,17197.0
2022-03-11 11:00:00,96.49,96.67,96.45,96.49,12685.0,85.3525,85.5117,85.3171,85.3525,12685.0
2022-03-11 11:10:00,96.48,96.51,96.16,96.25,16067.0,85.3436,85.3701,85.0605,85.1402,16067.0
2022-03-11 11:20:00,96.28,96.37,96.25,96.34,30496.0,85.1667,85.2463,85.1402,85.2198,30496.0
2022-03-11 11:30:00,96.36,96.38,95.93,95.94,23338.0,85.2375,85.2552,84.8571,84.8659,23338.0
2022-03-11 11:40:00,95.94,95.97,95.54,95.55,47443.0,84.8659,84.8925,84.5121,84.521,47443.0
2022-03-11 11:50:00,95.52,95.71,95.47,95.59,20204.0,84.4944,84.6625,84.4502,84.5563,20204.0
2022-03-11 12:00:00,95.58,95.73,95.48,95.51,18701.0,84.5475,84.6802,84.459,84.4856,18701.0
2022-03-11 12:10:00,95.52,95.58,95.3,95.36,14512.0,84.4944,84.5475,84.2998,84.3529,14512.0
2022-03-11 12:20:00,95.4,95.61,95.4,95.48,18828.0,84.3883,84.574,84.3883,84.459,18828.0
2022-03-11 12:30:00,95.48,95.59,95.38,95.43,16664.0,84.459,84.5563,84.3706,84.4148,16664.0
2022-03-11 12:40:00,95.45,95.54,95.41,95.49,20070.0,84.4325,84.5121,84.3971,84.4679,20070.0
2022-03-11 12:50:00,95.49,95.58,95.47,95.57,19204.0,84.4679,84.5475,84.4502,84.5386,19204.0
2022-03-11 13:00:00,95.6,95.69,95.35,95.35,22516.0,84.5652,84.6448,84.344,84.344,22516.0
2022-03-11 13:10:00,95.37,95.45,95.21,95.34,22029.0,84.3617,84.4325,84.2202,84.3352,22029.0
2022-03-11 13:20:00,95.34,95.57,95.33,95.53,15103.0,84.3352,84.5386,84.3264,84.5033,15103.0
2022-03-11 13:30:00,95.52,95.64,95.5,95.64,20525.0,84.4944,84.6006,84.4767,84.6006,20525.0
2022-03-11 13:40:00,95.64,95.8,95.62,95.71,23804.0,84.6006,84.7421,84.5829,84.6625,23804.0
2022-03-11 13:50:00,95.71,95.79,95.55,95.56,22255.0,84.6625,84.7333,84.521,84.5298,22255.0
2022-03-11 14:00:00,95.54,95.7,95.5,95.62,20695.0,84.5121,84.6536,84.4767,84.5829,20695.0
2022-03-11 14:10:00,95.6,95.81,95.53,95.81,14800.0,84.5652,84.7509,84.5033,84.7509,14800.0
2022-03-11 14:20:00,95.79,95.93,95.71,95.88,18864.0,84.7333,84.8571,84.6625,84.8129,18864.0
2022-03-11 14:30:00,95.9,96.02,95.75,95.82,18707.0,84.8306,84.9367,84.6979,84.7598,18707.0
2022-03-11 14:40:00,95.8,95.83,95.6,95.82,18975.0,84.7421,84.7686,84.5652,84.7598,18975.0
2022-03-11 14:50:00,95.81,95.98,95.75,95.93,25202.0,84.7509,84.9013,84.6979,84.8571,25202.0
2022-03-11 15:00:00,95.9,95.98,95.87,95.93,23628.0,84.8306,84.9013,84.804,84.8571,23628.0
2022-03-11 15:10:00,95.92,96.01,95.87,95.94,24381.0,84.8482,84.9279,84.804,84.8659,24381.0
2022-03-11 15:20:00,95.95,95.98,95.86,95.95,27226.0,84.8748,84.9013,84.7952,84.8748,27226.0
2022-03-11 15:30:00,95.91,95.94,95.67,95.68,47843.0,84.8394,84.8659,84.6271,84.636,47843.0
2022-03-11 15:40:00,95.63,95.87,95.54,95.77,83969.0,84.5917,84.804,84.5121,84.7156,83969.0
2022-03-11 15:50:00,95.77,95.99,95.43,95.55,192051.0,84.7156,84.9102,84.4148,84.521,192051.0
2022-03-14 09:30:00,95.58,96.35,95.4,95.44,67257.0,84.5475,85.2286,84.3883,84.4237,67257.0
2022-03-14 09:40:00,95.44,95.55,95.0,95.02,22373.0,84.4237,84.521,84.0344,84.0521,22373.0
2022-03-14 09:50:00,95.04,95.73,95.03,95.57,31743.0,84.0698,84.6802,84.061,84.5386,31743.0
2022-03-14 10:00:00,95.54,95.63,95.32,95.5,25981.0,84.5121,84.5917,84.3175,84.4767,25981.0
2022-03-14 10:10:00,95.51,95.57,95.04,95.14,14579.0,84.4856,84.5386,84.0698,84.1583,14579.0
2022-03-14 10:20:00,95.13,95.44,94.98,95.43,16196.0,84.1494,84.4237,84.0168,84.4148,16196.0
2022-03-14 10:30:00,95.42,95.69,95.41,95.65,14789.0,84.406,84.6448,84.3971,84.6094,14789.0
2022-03-14 10:40:00,95.6,95.82,95.58,95.78,14351.0,84.5652,84.7598,84.5475,84.7244,14351.0
2022-03-14 10:50:00,95.78,95.83,95.58,95.72,22551.0,84.7244,84.7686,84.5475,84.6713,22551.0
2022-03-14 11:00:00,95.71,95.74,95.34,95.46,22266.0,84.6625,84.689,84.3352,84.4413,22266.0
2022-03-14 11:10:00,95.54,95.78,95.54,95.78,18773.0,84.5121,84.7244,84.5121,84.7244,18773.0
2022-03-14 11:20:00,95.81,95.83,95.54,95.58,57680.0,84.7509,84.7686,84.5121,84.5475,57680.0
2022-03-14 11:30:00,95.59,95.65,95.43,95.45,15896.0,84.5563,84.6094,84.4148,84.4325,15896.0
2022-03-14 11:40:00,95.45,95.56,95.26,95.26,17124.0,84.4325,84.5298,84.2644,84.2644,17124.0
2022-03-14 11:50:00,95.28,95.39,95.17,95.25,16832.0,84.2821,84.3794,84.1848,84.2556,16832.0
2022-03-14 12:00:00,95.22,95.24,95.02,95.09,10654.0,84.229,84.2467,84.0521,84.1141,10654.0
2022-03-14 12:10:00,95.09,95.09,94.81,94.85,14021.0,84.1141,84.1141,83.8664,83.9018,14021.0
2022-03-14 12:20:00,94.88,95.08,94.8,95.07,10272.0,83.9283,84.1052,83.8575,84.0964,10272.0
2022-03-14 12:30:00,95.08,95.22,95.08,95.17,9576.0,84.1052,84.229,84.1052,84.1848,9576.0
2022-03-14 12:40:00,95.18,95.25,94.98,95.03,11712.0,84.1937,84.2556,84.0168,84.061,11712.0
2022-03-14 12:50:00,95.02,95.04,94.91,94.91,13898.0,84.0521,84.0698,83.9548,83.9548,13898.0
2022-03-14 13:00:00,94.93,94.99,94.81,94.99,30610.0,83.9725,84.0256,83.8664,84.0256,30610.0
2022-03-14 13:10:00,94.96,95.23,94.92,95.06,84782.0,83.9991,84.2379,83.9637,84.0875,84782.0
2022-03-14 13:20:00,95.06,95.1,94.93,95.04,19587.0,84.0875,84.1229,83.9725,84.0698,19587.0
2022-03-14 13:30:00,95.07,95.08,94.86,94.9,26729.0,84.0964,84.1052,83.9106,83.946,26729.0
2022-03-14 13:40:00,94.9,94.93,94.66,94.68,17206.0,83.946,83.9725,83.7337,83.7514,17206.0
2022-03-14 13:50:00,94.69,94.8,94.66,94.67,21950.0,83.7602,83.8575,83.7337,83.7425,21950.0
2022-03-14 14:00:00,94.69,94.8,94.55,94.7,18319.0,83.7602,83.8575,83.6364,83.7691,18319.0
2022-03-14 14:10:00,94.73,94.81,94.67,94.77,14236.0,83.7956,83.8664,83.7425,83.831,14236.0
2022-03-14 14:20:00,94.74,94.79,94.66,94.68,23871.0,83.8045,83.8487,83.7337,83.7514,23871.0
2022-03-14 14:30:00,94.67,94.85,94.57,94.83,22257.0,83.7425,83.9018,83.6541,83.8841,22257.0
2022-03-14 14:40:00,94.87,94.87,94.69,94.76,16676.0,83.9194,83.9194,83.7602,83.8221,16676.0
2022-03-14 14:50:00,94.75,95.06,94.73,95.01,22545.0,83.8133,84.0875,83.7956,84.0433,22545.0
2022-03-14 15:00:00,94.99,95.03,94.84,94.86,21614.0,84.0256,84.061,83.8929,83.9106,21614.0
2022-03-14 15:10:00,94.86,95.08,94.84,95.04,28612.0,83.9106,84.1052,83.8929,84.0698,28612.0
2022-03-14 15:20:00,95.03,95.09,94.92,95.01,26246.0,84.061,84.1141,83.9637,84.0433,26246.0
2022-03-14 15:30:00,95.0,95.02,94.83,94.97,29832.0,84.0344,84.0521,83.8841,84.0079,29832.0
2022-03-14 15:40:00,94.96,95.2,94.89,95.1,52263.0,83.9991,84.2114,83.9371,84.1229,52263.0
2022-03-14 15:50:00,95.13,95.13,94.54,94.73,477433.0,84.1494,84.1494,83.6275,83.7956,477433.0
2022-03-15 09:30:00,95.4,95.68,94.86,95.44,97383.0,84.3883,84.636,83.9106,84.4237,97383.0
2022-03-15 09:40:00,95.55,95.66,95.15,95.48,99015.0,84.521,84.6183,84.1671,84.459,99015.0
2022-03-15 09:50:00,95.46,95.54,95.22,95.44,25528.0,84.4413,84.5121,84.229,84.4237,25528.0
2022-03-15 10:00:00,95.5,95.63,95.37,95.5,53656.0,84.4767,84.5917,84.3617,84.4767,53656.0
2022-03-15 10:10:00,95.54,95.58,95.1,95.23,84552.0,84.5121,84.5475,84.1229,84.2379,84552.0
2022-03-15 10:20:00,95.23,95.45,95.13,95.32,36601.0,84.2379,84.4325,84.1494,84.3175,36601.0
2022-03-15 10:30:00,95.34,95.52,95.15,95.26,74707.0,84.3352,84.4944,84.1671,84.2644,74707.0
2022-03-15 10:40:00,95.24,95.28,95.01,95.09,98068.0,84.2467,84.2821,84.0433,84.1141,98068.0
2022-03-15 10:50:00,95.09,95.48,94.98,95.36,47614.0,84.1141,84.459,84.0168,84.3529,47614.0
2022-03-15 11:00:00,95.27,95.61,95.27,95.51,44505.0,84.2733,84.574,84.2733,84.4856,44505.0
2022-03-15 11:10:00,95.45,95.52,95.37,95.46,29574.0,84.4325,84.4944,84.3617,84.4413,29574.0
2022-03-15 11:20:00,95.46,95.56,95.21,95.35,51845.0,84.4413,84.5298,84.2202,84.344,51845.0
2022-03-15 11:30:00,95.36,95.55,95.13,95.54,24585.0,84.3529,84.521,84.1494,84.5121,24585.0
2022-03-15 11:40:00,95.54,95.77,95.39,95.71,34623.0,84.5121,84.7156,84.3794,84.6625,34623.0
2022-03-15 11:50:00,95.72,95.77,95.35,95.48,58152.0,84.6713,84.7156,84.344,84.459,58152.0
2022-03-15 12:00:00,95.46,95.54,95.26,95.43,14542.0,84.4413,84.5121,84.2644,84.4148,14542.0
2022-03-15 12:10:00,95.44,95.55,95.33,95.55,16704.0,84.4237,84.521,84.3264,84.521,16704.0
2022-03-15 12:20:00,95.56,95.77,95.55,95.65,23817.0,84.5298,84.7156,84.521,84.6094,23817.0
2022-03-15 12:30:00,95.63,95.68,95.51,95.65,20355.0,84.5917,84.636,84.4856,84.6094,20355.0
2022-03-15 12:40:00,95.63,95.73,95.53,95.53,19270.0,84.5917,84.6802,84.5033,84.5033,19270.0
2022-03-15 12:50:00,95.52,95.52,95.35,95.45,27294.0,84.4944,84.4944,84.344,84.4325,27294.0
2022-03-15 13:00:00,95.43,95.54,95.38,95.41,13636.0,84.4148,84.5121,84.3706,84.3971,13636.0
2022-03-15 13:10:00,95.42,95.62,95.38,95.6,16481.0,84.406,84.5829,84.3706,84.5652,16481.0
2022-03-15 13:20:00,95.59,95.59,95.33,95.33,17929.0,84.5563,84.5563,84.3264,84.3264,17929.0
2022-03-15 13:30:00,95.35,95.47,95.33,95.45,35960.0,84.344,84.4502,84.3264,84.4325,35960.0
2022-03-15 13:40:00,95.43,95.67,95.42,95.61,21557.0,84.4148,84.6271,84.406,84.574,21557.0
2022-03-15 13:50:00,95.6,95.66,95.55,95.66,24356.0,84.5652,84.6183,84.521,84.6183,24356.0
2022-03-15 14:00:00,95.67,95.75,95.48,95.69,30494.0,84.6271,84.6979,84.459,84.6448,30494.0
2022-03-15 14:10:00,95.73,95.78,95.54,95.57,54746.0,84.6802,84.7244,84.5121,84.5386,54746.0
2022-03-15 14:20:00,95.54,95.58,95.48,95.56,19265.0,84.5121,84.5475,84.459,84.5298,19265.0
2022-03-15 14:30:00,95.56,95.68,95.49,95.63,25913.0,84.5298,84.636,84.4679,84.5917,25913.0
2022-03-15 14:40:00,95.62,95.77,95.62,95.74,48662.0,84.5829,84.7156,84.5829,84.689,48662.0
2022-03-15 14:50:00,95.75,95.93,95.75,95.92,25781.0,84.6979,84.8571,84.6979,84.8482,25781.0
2022-03-15 15:00:00,95.92,96.0,95.81,95.81,36673.0,84.8482,84.919,84.7509,84.7509,36673.0
2022-03-15 15:10:00,95.82,96.07,95.75,95.98,132211.0,84.7598,84.9809,84.6979,84.9013,132211.0
2022-03-15 15:20:00,95.99,96.07,95.87,96.02,74258.0,84.9102,84.9809,84.804,84.9367,74258.0
2022-03-15 15:30:00,96.02,96.02,95.81,95.92,55603.0,84.9367,84.9367,84.7509,84.8482,55603.0
2022-03-15 15:40:00,95.93,95.99,95.76,95.98,93011.0,84.8571,84.9102,84.7067,84.9013,93011.0
2022-03-15 15:50:00,95.98,96.16,95.95,96.11,316421.0,84.9013,85.0605,84.8748,85.0163,316421.0
2022-03-16 09:30:00,95.78,96.0,95.14,95.86,74786.0,84.7244,84.919,84.1583,84.7952,74786.0
2022-03-16 09:40:00,95.88,95.88,95.05,95.06,36060.0,84.8129,84.8129,84.0787,84.0875,36060.0
2022-03-16 09:50:00,95.07,95.13,94.89,95.04,16298.0,84.0964,84.1494,83.9371,84.0698,16298.0
2022-03-16 10:00:00,95.0,95.0,94.53,94.7,47644.0,84.0344,84.0344,83.6187,83.7691,47644.0
2022-03-16 10:10:00,94.73,95.12,94.7,94.85,41470.0,83.7956,84.1406,83.7691,83.9018,41470.0
2022-03-16 10:20:00,94.86,94.86,94.16,94.16,61170.0,83.9106,83.9106,83.2914,83.2914,61170.0
2022-03-16 10:30:00,94.13,94.15,93.68,93.72,41587.0,83.2649,83.2826,82.8668,82.9022,41587.0
2022-03-16 10:40:00,93.74,93.99,93.58,93.86,21695.0,82.9199,83.141,82.7783,83.026,21695.0
2022-03-16 10:50:00,93.89,94.16,93.87,94.12,19033.0,83.0526,83.2914,83.0349,83.256,19033.0
2022-03-16 11:00:00,94.15,94.26,93.95,93.95,24790.0,83.2826,83.3799,83.1056,83.1056,24790.0
2022-03-16 11:10:00,93.92,94.0,93.71,93.75,19914.0,83.0791,83.1499,82.8933,82.9287,19914.0
2022-03-16 11:20:00,93.75,94.07,93.75,94.02,39606.0,82.9287,83.2118,82.9287,83.1676,39606.0
2022-03-16 11:30:00,94.02,94.03,93.79,93.85,45248.0,83.1676,83.1764,82.9641,83.0172,45248.0
2022-03-16 11:40:00,93.87,94.12,93.86,94.0,25909.0,83.0349,83.256,83.026,83.1499,25909.0
2022-03-16 11:50:00,94.0,94.0,93.78,93.85,30203.0,83.1499,83.1499,82.9553,83.0172,30203.0
2022-03-16 12:00:00,93.83,93.93,93.8,93.91,23876.0,82.9995,83.0879,82.973,83.0703,23876.0
2022-03-16 12:10:00,93.89,94.04,93.84,93.98,20368.0,83.0526,83.1853,83.0083,83.1322,20368.0
2022-03-16 12:20:00,93.95,94.06,93.84,94.01,15480.0,83.1056,83.2029,83.0083,83.1587,15480.0
2022-03-16 12:30:00,94.04,94.39,94.04,94.12,24789.0,83.1853,83.4949,83.1853,83.256,24789.0
2022-03-16 12:40:00,94.11,94.28,94.07,94.13,21350.0,83.2472,83.3975,83.2118,83.2649,21350.0
2022-03-16 12:50:00,94.12,94.19,93.94,94.06,16293.0,83.256,83.3179,83.0968,83.2029,16293.0
2022-03-16 13:00:00,94.08,94.12,93.87,94.03,21872.0,83.2206,83.256,83.0349,83.1764,21872.0
2022-03-16 13:10:00,93.99,94.52,93.98,94.52,17988.0,83.141,83.6098,83.1322,83.6098,17988.0
2022-03-16 13:20:00,94.55,94.62,94.46,94.5,21841.0,83.6364,83.6983,83.5568,83.5922,21841.0
2022-03-16 13:30:00,94.5,94.52,94.4,94.47,10906.0,83.5922,83.6098,83.5037,83.5656,10906.0
2022-03-16 13:40:00,94.46,94.5,94.34,94.34,13173.0,83.5568,83.5922,83.4506,83.4506,13173.0
2022-03-16 13:50:00,94.34,94.51,94.34,94.41,15799.0,83.4506,83.601,83.4506,83.5125,15799.0
2022-03-16 14:00:00,94.34,94.35,93.65,93.66,26706.0,83.4506,83.4595,82.8403,82.8491,26706.0
2022-03-16 14:10:00,93.64,93.73,93.46,93.62,36834.0,82.8314,82.911,82.6722,82.8137,36834.0
2022-03-16 14:20:00,93.59,93.75,93.47,93.56,39715.0,82.7872,82.9287,82.681,82.7607,39715.0
2022-03-16 14:30:00,93.57,93.81,93.39,93.78,36198.0,82.7695,82.9818,82.6103,82.9553,36198.0
2022-03-16 14:40:00,93.8,94.08,93.79,94.01,40419.0,82.973,83.2206,82.9641,83.1587,40419.0
2022-03-16 14:50:00,94.01,94.32,93.93,94.28,36157.0,83.1587,83.4329,83.0879,83.3975,36157.0
2022-03-16 15:00:00,94.33,94.69,94.32,94.37,93089.0,83.4418,83.7602,83.4329,83.4772,93089.0
2022-03-16 15:10:00,94.37,94.73,94.31,94.7,43082.0,83.4772,83.7956,83.4241,83.7691,43082.0
2022-03-16 15:20:00,94.73,95.04,94.73,94.85,51087.0,83.7956,84.0698,83.7956,83.9018,51087.0
2022-03-16 15:30:00,94.83,94.85,94.64,94.78,41099.0,83.8841,83.9018,83.716,83.8398,41099.0
2022-03-16 15:40:00,94.77,94.9,94.55,94.87,70574.0,83.831,83.946,83.6364,83.9194,70574.0
2022-03-16 15:50:00,94.87,95.08,94.79,95.07,213756.0,83.9194,84.1052,83.8487,84.0964,213756.0
2022-03-17 09:30:00,95.03,95.65,94.95,95.08,65873.0,84.061,84.6094,83.9902,84.1052,65873.0
2022-03-17 09:40:00,95.09,95.46,95.07,95.4,57773.0,84.1141,84.4413,84.0964,84.3883,57773.0
2022-03-17 09:50:00,95.46,95.5,95.04,95.15,19553.0,84.4413,84.4767,84.0698,84.1671,19553.0
2022-03-17 10:00:00,95.19,95.66,95.19,95.61,25247.0,84.2025,84.6183,84.2025,84.574,25247.0
2022-03-17 10:10:00,95.52,95.81,95.37,95.6,27941.0,84.4944,84.7509,84.3617,84.5652,27941.0
2022-03-17 10:20:00,95.63,95.63,95.26,95.47,24037.0,84.5917,84.5917,84.2644,84.4502,24037.0
2022-03-17 10:30:00,95.46,95.62,95.41,95.59,30576.0,84.4413,84.5829,84.3971,84.5563,30576.0
2022-03-17 10:40:00,95.6,95.91,95.51,95.74,31767.0,84.5652,84.8394,84.4856,84.689,31767.0
2022-03-17 10:50:00,95.76,95.93,95.68,95.8,23859.0,84.7067,84.8571,84.636,84.7421,23859.0
2022-03-17 11:00:00,95.82,95.88,95.72,95.85,22716.0,84.7598,84.8129,84.6713,84.7863,22716.0
2022-03-17 11:10:00,95.84,95.9,95.57,95.65,19454.0,84.7775,84.8306,84.5386,84.6094,19454.0
2022-03-17 11:20:00,95.62,95.85,95.59,95.77,18232.0,84.5829,84.7863,84.5563,84.7156,18232.0
2022-03-17 11:30:00,95.77,95.83,95.72,95.79,22711.0,84.7156,84.7686,84.6713,84.7333,22711.0
2022-03-17 11:40:00,95.79,95.9,95.75,95.85,23508.0,84.7333,84.8306,84.6979,84.7863,23508.0
2022-03-17 11:50:00,95.85,95.89,95.63,95.67,18761.0,84.7863,84.8217,84.5917,84.6271,18761.0
2022-03-17 12:00:00,95.67,95.77,95.59,95.59,14054.0,84.6271,84.7156,84.5563,84.5563,14054.0
2022-03-17 12:10:00,95.58,95.7,95.56,95.66,15671.0,84.5475,84.6536,84.5298,84.6183,15671.0
2022-03-17 12:20:00,95.66,95.87,95.65,95.87,17716.0,84.6183,84.804,84.6094,84.804,17716.0
2022-03-17 12:30:00,95.91,95.97,95.83,95.85,22393.0,84.8394,84.8925,84.7686,84.7863,22393.0
2022-03-17 12:40:00,95.85,95.85,95.63,95.63,13265.0,84.7863,84.7863,84.5917,84.5917,13265.0
2022-03-17 12:50:00,95.68,95.78,95.66,95.71,33934.0,84.636,84.7244,84.6183,84.6625,33934.0
2022-03-17 13:00:00,95.71,95.75,95.62,95.71,24825.0,84.6625,84.6979,84.5829,84.6625,24825.0
2022-03-17 13:10:00,95.68,95.79,95.66,95.75,18345.0,84.636,84.7333,84.6183,84.6979,18345.0
2022-03-17 13:20:00,95.73,95.78,95.61,95.76,21269.0,84.6802,84.7244,84.574,84.7067,21269.0
2022-03-17 13:30:00,95.77,95.8,95.68,95.75,19683.0,84.7156,84.7421,84.636,84.6979,19683.0
2022-03-17 13:40:00,95.76,95.86,95.58,95.61,18904.0,84.7067,84.7952,84.5475,84.574,18904.0
2022-03-17 13:50:00,95.61,95.7,95.55,95.62,28537.0,84.574,84.6536,84.521,84.5829,28537.0
2022-03-17 14:00:00,95.63,95.66,95.41,95.47,14763.0,84.5917,84.6183,84.3971,84.4502,14763.0
2022-03-17 14:10:00,95.47,95.62,95.35,95.61,67550.0,84.4502,84.5829,84.344,84.574,67550.0
2022-03-17 14:20:00,95.57,95.59,95.31,95.42,66471.0,84.5386,84.5563,84.3087,84.406,66471.0
2022-03-17 14:30:00,95.42,95.59,95.4,95.42,17532.0,84.406,84.5563,84.3883,84.406,17532.0
2022-03-17 14:40:00,95.42,95.57,95.33,95.56,26306.0,84.406,84.5386,84.3264,84.5298,26306.0
2022-03-17 14:50:00,95.55,95.59,95.37,95.42,25023.0,84.521,84.5563,84.3617,84.406,25023.0
2022-03-17 15:00:00,95.38,95.42,95.29,95.31,17309.0,84.3706,84.406,84.291,84.3087,17309.0
2022-03-17 15:10:00,95.3,95.34,95.15,95.23,72414.0,84.2998,84.3352,84.1671,84.2379,72414.0
2022-03-17 15:20:00,95.21,95.24,95.11,95.18,34996.0,84.2202,84.2467,84.1317,84.1937,34996.0
2022-03-17 15:30:00,95.18,95.27,95.02,95.04,33083.0,84.1937,84.2733,84.0521,84.0698,33083.0
2022-03-17 15:40:00,95.05,95.3,95.03,95.17,59561.0,84.0787,84.2998,84.061,84.1848,59561.0
2022-03-17 15:50:00,95.17,95.17,94.75,94.96,288865.0,84.1848,84.1848,83.8133,83.9991,288865.0
2022-03-18 09:30:00,94.94,95.26,94.03,95.18,786486.0,83.9814,84.2644,83.1764,84.1937,786486.0
2022-03-18 09:40:00,95.11,95.34,94.84,94.86,41961.0,84.1317,84.3352,83.8929,83.9106,41961.0
2022-03-18 09:50:00,94.89,95.21,94.76,94.86,36478.0,83.9371,84.2202,83.8221,83.9106,36478.0
2022-03-18 10:00:00,94.83,94.98,94.6,94.62,50240.0,83.8841,84.0168,83.6806,83.6983,50240.0
2022-03-18 10:10:00,94.63,94.84,94.28,94.42,41011.0,83.7071,83.8929,83.3975,83.5214,41011.0
2022-03-18 10:20:00,94.39,94.48,94.27,94.36,19782.0,83.4949,83.5745,83.3887,83.4683,19782.0
2022-03-18 10:30:00,94.37,94.42,94.24,94.26,134357.0,83.4772,83.5214,83.3622,83.3799,134357.0
2022-03-18 10:40:00,94.27,94.33,94.13,94.26,29580.0,83.3887,83.4418,83.2649,83.3799,29580.0
2022-03-18 10:50:00,94.29,94.31,93.98,94.03,20636.0,83.4064,83.4241,83.1322,83.1764,20636.0
2022-03-18 11:00:00,94.05,94.16,93.98,94.14,58558.0,83.1941,83.2914,83.1322,83.2737,58558.0
2022-03-18 11:10:00,94.13,94.19,93.97,94.19,21233.0,83.2649,83.3179,83.1233,83.3179,21233.0
2022-03-18 11:20:00,94.19,94.2,93.82,93.85,14809.0,83.3179,83.3268,82.9906,83.0172,14809.0
2022-03-18 11:30:00,93.83,93.91,93.75,93.77,23809.0,82.9995,83.0703,82.9287,82.9464,23809.0
2022-03-18 11:40:00,93.77,93.77,93.53,93.58,31746.0,82.9464,82.9464,82.7341,82.7783,31746.0
2022-03-18 11:50:00,93.57,93.62,93.46,93.57,34491.0,82.7695,82.8137,82.6722,82.7695,34491.0
2022-03-18 12:00:00,93.55,93.63,93.41,93.55,18443.0,82.7518,82.8226,82.628,82.7518,18443.0
2022-03-18 12:10:00,93.54,93.72,93.49,93.54,45630.0,82.743,82.9022,82.6987,82.743,45630.0
2022-03-18 12:20:00,93.53,93.76,93.53,93.65,16102.0,82.7341,82.9376,82.7341,82.8403,16102.0
2022-03-18 12:30:00,93.65,93.72,93.55,93.56,18018.0,82.8403,82.9022,82.7518,82.7607,18018.0
2022-03-18 12:40:00,93.57,93.69,93.54,93.59,21549.0,82.7695,82.8757,82.743,82.7872,21549.0
2022-03-18 12:50:00,93.6,93.76,93.6,93.7,23137.0,82.796,82.9376,82.796,82.8845,23137.0
2022-03-18 13:00:00,93.7,93.8,93.62,93.76,23418.0,82.8845,82.973,82.8137,82.9376,23418.0
2022-03-18 13:10:00,93.76,93.82,93.73,93.79,28969.0,82.9376,82.9906,82.911,82.9641,28969.0
2022-03-18 13:20:00,93.79,93.83,93.7,93.76,16457.0,82.9641,82.9995,82.8845,82.9376,16457.0
2022-03-18 13:30:00,93.76,93.79,93.55,93.58,20319.0,82.9376,82.9641,82.7518,82.7783,20319.0
2022-03-18 13:40:00,93.59,93.79,93.59,93.79,19945.0,82.7872,82.9641,82.7872,82.9641,19945.0
2022-03-18 13:50:00,93.79,93.91,93.75,93.8,26648.0,82.9641,83.0703,82.9287,82.973,26648.0
2022-03-18 14:00:00,93.81,93.81,93.39,93.46,30355.0,82.9818,82.9818,82.6103,82.6722,30355.0
2022-03-18 14:10:00,93.48,93.85,93.48,93.76,18954.0,82.6899,83.0172,82.6899,82.9376,18954.0
2022-03-18 14:20:00,93.76,93.88,93.75,93.85,17611.0,82.9376,83.0437,82.9287,83.0172,17611.0
2022-03-18 14:30:00,93.85,93.89,93.75,93.81,24360.0,83.0172,83.0526,82.9287,82.9818,24360.0
2022-03-18 14:40:00,93.81,93.84,93.7,93.78,25393.0,82.9818,83.0083,82.8845,82.9553,25393.0
2022-03-18 14:50:00,93.79,93.87,93.77,93.87,19694.0,82.9641,83.0349,82.9464,83.0349,19694.0
2022-03-18 15:00:00,93.87,94.06,93.84,93.92,20969.0,83.0349,83.2029,83.0083,83.0791,20969.0
2022-03-18 15:10:00,93.92,93.95,93.81,93.86,31050.0,83.0791,83.1056,82.9818,83.026,31050.0
2022-03-18 15:20:00,93.86,94.11,93.85,94.09,31339.0,83.026,83.2472,83.0172,83.2295,31339.0
2022-03-18 15:30:00,94.07,94.21,94.06,94.09,51154.0,83.2118,83.3356,83.2029,83.2295,51154.0
2022-03-18 15:40:00,94.07,94.3,94.01,94.28,54130.0,83.2118,83.4152,83.1587,83.3975,54130.0
2022-03-18 15:50:00,94.28,94.35,93.92,94.05,209116.0,83.3975,83.4595,83.0791,83.1941,209116.0
2022-03-21 09:30:00,94.04,95.21,93.96,95.14,95701.0,83.1853,84.2202,83.1145,84.1583,95701.0
2022-03-21 09:40:00,95.14,95.39,94.87,95.24,53905.0,84.1583,84.3794,83.9194,84.2467,53905.0
2022-03-21 09:50:00,95.26,95.4,94.78,94.84,34919.0,84.2644,84.3883,83.8398,83.8929,34919.0
2022-03-21 10:00:00,94.81,94.94,94.58,94.85,30552.0,83.8664,83.9814,83.6629,83.9018,30552.0
2022-03-21 10:10:00,94.85,95.12,94.79,94.94,25090.0,83.9018,84.1406,83.8487,83.9814,25090.0
2022-03-21 10:20:00,94.94,95.31,94.92,95.31,24552.0,83.9814,84.3087,83.9637,84.3087,24552.0
2022-03-21 10:30:00,95.29,95.37,95.02,95.02,16936.0,84.291,84.3617,84.0521,84.0521,16936.0
2022-03-21 10:40:00,95.02,95.15,94.85,94.85,21794.0,84.0521,84.1671,83.9018,83.9018,21794.0
2022-03-21 10:50:00,94.84,94.98,94.73,94.79,20866.0,83.8929,84.0168,83.7956,83.8487,20866.0
2022-03-21 11:00:00,94.81,94.97,94.68,94.95,15174.0,83.8664,84.0079,83.7514,83.9902,15174.0
2022-03-21 11:10:00,94.99,94.99,94.78,94.8,16009.0,84.0256,84.0256,83.8398,83.8575,16009.0
2022-03-21 11:20:00,94.76,94.78,94.45,94.58,15440.0,83.8221,83.8398,83.5479,83.6629,15440.0
2022-03-21 11:30:00,94.54,94.74,94.39,94.39,38366.0,83.6275,83.8045,83.4949,83.4949,38366.0
2022-03-21 11:40:00,94.38,94.48,94.29,94.44,11679.0,83.486,83.5745,83.4064,83.5391,11679.0
2022-03-21 11:50:00,94.44,94.5,94.37,94.4,22661.0,83.5391,83.5922,83.4772,83.5037,22661.0
2022-03-21 12:00:00,94.42,94.6,94.4,94.56,40036.0,83.5214,83.6806,83.5037,83.6452,40036.0
2022-03-21 12:10:00,94.63,94.75,94.61,94.63,30620.0,83.7071,83.8133,83.6895,83.7071,30620.0
2022-03-21 12:20:00,94.61,94.7,94.55,94.68,19712.0,83.6895,83.7691,83.6364,83.7514,19712.0
2022-03-21 12:30:00,94.67,94.67,94.44,94.67,26659.0,83.7425,83.7425,83.5391,83.7425,26659.0
2022-03-21 12:40:00,94.69,94.74,94.53,94.61,25580.0,83.7602,83.8045,83.6187,83.6895,25580.0
2022-03-21 12:50:00,94.6,94.72,94.53,94.71,18582.0,83.6806,83.7868,83.6187,83.7779,18582.0
2022-03-21 13:00:00,94.7,94.77,94.64,94.65,14428.0,83.7691,83.831,83.716,83.7248,14428.0
2022-03-21 13:10:00,94.62,94.71,94.56,94.63,16375.0,83.6983,83.7779,83.6452,83.7071,16375.0
2022-03-21 13:20:00,94.66,94.76,94.62,94.63,18092.0,83.7337,83.8221,83.6983,83.7071,18092.0
2022-03-21 13:30:00,94.61,94.84,94.59,94.84,12012.0,83.6895,83.8929,83.6718,83.8929,12012.0
2022-03-21 13:40:00,94.82,94.91,94.76,94.86,10868.0,83.8752,83.9548,83.8221,83.9106,10868.0
2022-03-21 13:50:00,94.85,94.85,94.61,94.68,17124.0,83.9018,83.9018,83.6895,83.7514,17124.0
2022-03-21 14:00:00,94.69,94.7,94.58,94.66,13210.0,83.7602,83.7691,83.6629,83.7337,13210.0
2022-03-21 14:10:00,94.7,94.74,94.64,94.68,16358.0,83.7691,83.8045,83.716,83.7514,16358.0
2022-03-21 14:20:00,94.68,94.7,94.53,94.61,15236.0,83.7514,83.7691,83.6187,83.6895,15236.0
2022-03-21 14:30:00,94.64,94.74,94.56,94.62,21298.0,83.716,83.8045,83.6452,83.6983,21298.0
2022-03-21 14:40:00,94.65,94.68,94.54,94.56,15809.0,83.7248,83.7514,83.6275,83.6452,15809.0
2022-03-21 14:50:00,94.58,94.66,94.51,94.52,17122.0,83.6629,83.7337,83.601,83.6098,17122.0
2022-03-21 15:00:00,94.54,94.68,94.54,94.56,14649.0,83.6275,83.7514,83.6275,83.6452,14649.0
2022-03-21 15:10:00,94.59,94.65,94.52,94.54,20241.0,83.6718,83.7248,83.6098,83.6275,20241.0
2022-03-21 15:20:00,94.55,94.69,94.51,94.67,23294.0,83.6364,83.7602,83.601,83.7425,23294.0
2022-03-21 15:30:00,94.66,94.7,94.56,94.6,35448.0,83.7337,83.7691,83.6452,83.6806,35448.0
2022-03-21 15:40:00,94.59,94.66,94.54,94.6,38313.0,83.6718,83.7337,83.6275,83.6806,38313.0
2022-03-21 15:50:00,94.61,94.7,94.55,94.69,189613.0,83.6895,83.7691,83.6364,83.7602,189613.0
2022-03-22 09:30:00,94.73,95.22,94.54,94.61,72599.0,83.7956,84.229,83.6275,83.6895,72599.0
2022-03-22 09:40:00,94.65,94.9,94.64,94.73,85307.0,83.7248,83.946,83.716,83.7956,85307.0
2022-03-22 09:50:00,94.76,94.81,94.36,94.44,14299.0,83.8221,83.8664,83.4683,83.5391,14299.0
2022-03-22 10:00:00,94.49,94.53,94.29,94.3,25911.0,83.5833,83.6187,83.4064,83.4152,25911.0
2022-03-22 10:10:00,94.32,94.52,94.3,94.44,16086.0,83.4329,83.6098,83.4152,83.5391,16086.0
2022-03-22 10:20:00,94.46,94.7,94.45,94.5,14688.0,83.5568,83.7691,83.5479,83.5922,14688.0
2022-03-22 10:30:00,94.5,94.61,94.29,94.58,55347.0,83.5922,83.6895,83.4064,83.6629,55347.0
2022-03-22 10:40:00,94.57,94.64,94.44,94.54,20686.0,83.6541,83.716,83.5391,83.6275,20686.0
2022-03-22 10:50:00,94.59,94.64,94.45,94.61,18431.0,83.6718,83.716,83.5479,83.6895,18431.0
2022-03-22 11:00:00,94.59,94.64,94.4,94.42,17785.0,83.6718,83.716,83.5037,83.5214,17785.0
2022-03-22 11:10:00,94.43,94.6,94.4,94.45,12610.0,83.5302,83.6806,83.5037,83.5479,12610.0
2022-03-22 11:20:00,94.45,94.62,94.44,94.59,17171.0,83.5479,83.6983,83.5391,83.6718,17171.0
2022-03-22 11:30:00,94.59,94.65,94.48,94.65,22489.0,83.6718,83.7248,83.5745,83.7248,22489.0
2022-03-22 11:40:00,94.64,94.82,94.58,94.8,27829.0,83.716,83.8752,83.6629,83.8575,27829.0
2022-03-22 11:50:00,94.79,95.03,94.75,94.97,58122.0,83.8487,84.061,83.8133,84.0079,58122.0
2022-03-22 12:00:00,94.98,95.11,94.87,94.88,22529.0,84.0168,84.1317,83.9194,83.9283,22529.0
2022-03-22 12:10:00,94.88,95.0,94.83,94.91,37977.0,83.9283,84.0344,83.8841,83.9548,37977.0
2022-03-22 12:20:00,94.91,95.16,94.87,95.12,20087.0,83.9548,84.176,83.9194,84.1406,20087.0
2022-03-22 12:30:00,95.13,95.28,94.99,95.02,81976.0,84.1494,84.2821,84.0256,84.0521,81976.0
2022-03-22 12:40:00,95.01,95.22,94.97,95.17,127530.0,84.0433,84.229,84.0079,84.1848,127530.0
2022-03-22 12:50:00,95.16,95.32,95.16,95.3,18211.0,84.176,84.3175,84.176,84.2998,18211.0
2022-03-22 13:00:00,95.32,95.37,95.25,95.35,39661.0,84.3175,84.3617,84.2556,84.344,39661.0
2022-03-22 13:10:00,95.34,95.42,95.27,95.27,9948.0,84.3352,84.406,84.2733,84.2733,9948.0
2022-03-22 13:20:00,95.26,95.27,95.12,95.15,12912.0,84.2644,84.2733,84.1406,84.1671,12912.0
2022-03-22 13:30:00,95.15,95.2,95.03,95.05,13723.0,84.1671,84.2114,84.061,84.0787,13723.0
2022-03-22 13:40:00,95.1,95.26,95.1,95.19,12971.0,84.1229,84.2644,84.1229,84.2025,12971.0
2022-03-22 13:50:00,95.17,95.28,95.15,95.15,15805.0,84.1848,84.2821,84.1671,84.1671,15805.0
2022-03-22 14:00:00,95.14,95.26,95.11,95.11,75523.0,84.1583,84.2644,84.1317,84.1317,75523.0
2022-03-22 14:10:00,95.12,95.17,94.99,95.03,62768.0,84.1406,84.1848,84.0256,84.061,62768.0
2022-03-22 14:20:00,95.05,95.06,94.87,94.98,20994.0,84.0787,84.0875,83.9194,84.0168,20994.0
2022-03-22 14:30:00,94.97,95.11,94.96,95.11,12651.0,84.0079,84.1317,83.9991,84.1317,12651.0
2022-03-22 14:40:00,95.11,95.16,95.01,95.01,15585.0,84.1317,84.176,84.0433,84.0433,15585.0
2022-03-22 14:50:00,95.0,95.13,94.98,95.01,13766.0,84.0344,84.1494,84.0168,84.0433,13766.0
2022-03-22 15:00:00,95.02,95.11,94.94,95.01,19338.0,84.0521,84.1317,83.9814,84.0433,19338.0
2022-03-22 15:10:00,95.01,95.19,95.01,95.08,51572.0,84.0433,84.2025,84.0433,84.1052,51572.0
2022-03-22 15:20:00,95.1,95.31,95.09,95.25,71354.0,84.1229,84.3087,84.1141,84.2556,71354.0
2022-03-22 15:30:00,95.27,95.48,95.14,95.45,48462.0,84.2733,84.459,84.1583,84.4325,48462.0
2022-03-22 15:40:00,95.46,95.57,95.39,95.55,60379.0,84.4413,84.5386,84.3794,84.521,60379.0
2022-03-22 15:50:00,95.56,95.6,95.09,95.25,192950.0,84.5298,84.5652,84.1141,84.2556,192950.0
2022-03-23 09:30:00,95.21,96.19,95.07,96.15,140141.0,84.2202,85.0871,84.0964,85.0517,140141.0
2022-03-23 09:40:00,96.11,96.16,95.68,96.07,93484.0,85.0163,85.0605,84.636,84.9809,93484.0
2022-03-23 09:50:00,96.06,96.24,95.87,95.9,37836.0,84.9721,85.1313,84.804,84.8306,37836.0
2022-03-23 10:00:00,95.94,96.09,95.63,95.7,25385.0,84.8659,84.9986,84.5917,84.6536,25385.0
2022-03-23 10:10:00,95.69,95.9,95.52,95.52,27265.0,84.6448,84.8306,84.4944,84.4944,27265.0
2022-03-23 10:20:00,95.5,95.6,95.42,95.53,21843.0,84.4767,84.5652,84.406,84.5033,21843.0
2022-03-23 10:30:00,95.45,95.53,95.3,95.37,19775.0,84.4325,84.5033,84.2998,84.3617,19775.0
2022-03-23 10:40:00,95.35,95.57,95.3,95.52,25305.0,84.344,84.5386,84.2998,84.4944,25305.0
2022-03-23 10:50:00,95.53,95.53,95.15,95.21,26318.0,84.5033,84.5033,84.1671,84.2202,26318.0
2022-03-23 11:00:00,95.21,95.32,95.09,95.26,13032.0,84.2202,84.3175,84.1141,84.2644,13032.0
2022-03-23 11:10:00,95.23,95.38,95.16,95.22,18725.0,84.2379,84.3706,84.176,84.229,18725.0
2022-03-23 11:20:00,95.23,95.24,95.04,95.22,14591.0,84.2379,84.2467,84.0698,84.229,14591.0
2022-03-23 11:30:00,95.18,95.19,95.04,95.09,10483.0,84.1937,84.2025,84.0698,84.1141,10483.0
2022-03-23 11:40:00,95.12,95.21,95.04,95.19,24297.0,84.1406,84.2202,84.0698,84.2025,24297.0
2022-03-23 11:50:00,95.18,95.22,95.04,95.08,11527.0,84.1937,84.229,84.0698,84.1052,11527.0
2022-03-23 12:00:00,95.09,95.25,95.04,95.24,23177.0,84.1141,84.2556,84.0698,84.2467,23177.0
2022-03-23 12:10:00,95.26,95.38,95.24,95.29,14934.0,84.2644,84.3706,84.2467,84.291,14934.0
2022-03-23 12:20:00,95.29,95.44,95.19,95.44,12211.0,84.291,84.4237,84.2025,84.4237,12211.0
2022-03-23 12:30:00,95.44,95.6,95.41,95.53,16342.0,84.4237,84.5652,84.3971,84.5033,16342.0
2022-03-23 12:40:00,95.52,95.56,95.4,95.43,13334.0,84.4944,84.5298,84.3883,84.4148,13334.0
2022-03-23 12:50:00,95.44,95.58,95.39,95.58,24952.0,84.4237,84.5475,84.3794,84.5475,24952.0
2022-03-23 13:00:00,95.57,95.76,95.54,95.63,17255.0,84.5386,84.7067,84.5121,84.5917,17255.0
2022-03-23 13:10:00,95.63,95.85,95.59,95.75,21319.0,84.5917,84.7863,84.5563,84.6979,21319.0
2022-03-23 13:20:00,95.75,95.92,95.73,95.91,21553.0,84.6979,84.8482,84.6802,84.8394,21553.0
2022-03-23 13:30:00,95.9,95.91,95.75,95.8,15626.0,84.8306,84.8394,84.6979,84.7421,15626.0
2022-03-23 13:40:00,95.82,96.04,95.81,96.04,23728.0,84.7598,84.9544,84.7509,84.9544,23728.0
2022-03-23 13:50:00,96.03,96.09,95.93,95.99,19804.0,84.9456,84.9986,84.8571,84.9102,19804.0
2022-03-23 14:00:00,95.98,96.15,95.98,96.13,39720.0,84.9013,85.0517,84.9013,85.034,39720.0
2022-03-23 14:10:00,96.13,96.21,96.09,96.1,33194.0,85.034,85.1048,84.9986,85.0075,33194.0
2022-03-23 14:20:00,96.1,96.34,96.06,96.27,22470.0,85.0075,85.2198,84.9721,85.1578,22470.0
2022-03-23 14:30:00,96.29,96.43,96.26,96.34,27245.0,85.1755,85.2994,85.149,85.2198,27245.0
2022-03-23 14:40:00,96.34,96.4,96.09,96.15,23072.0,85.2198,85.2728,84.9986,85.0517,23072.0
2022-03-23 14:50:00,96.15,96.4,96.14,96.29,46175.0,85.0517,85.2728,85.0429,85.1755,46175.0
2022-03-23 15:00:00,96.31,96.37,96.21,96.34,45958.0,85.1932,85.2463,85.1048,85.2198,45958.0
2022-03-23 15:10:00,96.35,96.48,96.31,96.42,29684.0,85.2286,85.3436,85.1932,85.2905,29684.0
2022-03-23 15:20:00,96.43,96.45,96.29,96.35,45952.0,85.2994,85.3171,85.1755,85.2286,45952.0
2022-03-23 15:30:00,96.35,96.35,96.12,96.16,69657.0,85.2286,85.2286,85.0252,85.0605,69657.0
2022-03-23 15:40:00,96.15,96.2,96.02,96.05,72224.0,85.0517,85.0959,84.9367,84.9632,72224.0
2022-03-23 15:50:00,96.05,96.25,95.96,96.01,191304.0,84.9632,85.1402,84.8836,84.9279,191304.0
2022-03-24 09:30:00,96.29,96.37,95.97,96.17,47615.0,85.1755,85.2463,84.8925,85.0694,47615.0
2022-03-24 09:40:00,96.14,96.67,96.08,96.55,26078.0,85.0429,85.5117,84.9898,85.4055,26078.0
2022-03-24 09:50:00,96.69,96.8,96.49,96.69,37622.0,85.5294,85.6267,85.3525,85.5294,37622.0
2022-03-24 10:00:00,96.69,96.81,96.49,96.76,18794.0,85.5294,85.6355,85.3525,85.5913,18794.0
2022-03-24 10:10:00,96.77,97.19,96.77,97.1,21135.0,85.6001,85.9717,85.6001,85.892,21135.0
2022-03-24 10:20:00,97.06,97.06,96.79,96.83,9340.0,85.8567,85.8567,85.6178,85.6532,9340.0
2022-03-24 10:30:00,96.82,97.04,96.69,96.69,25861.0,85.6444,85.839,85.5294,85.5294,25861.0
2022-03-24 10:40:00,96.7,96.74,96.66,96.69,9765.0,85.5382,85.5736,85.5028,85.5294,9765.0
2022-03-24 10:50:00,96.67,96.77,96.56,96.61,13961.0,85.5117,85.6001,85.4144,85.4586,13961.0
2022-03-24 11:00:00,96.7,96.86,96.66,96.72,16772.0,85.5382,85.6797,85.5028,85.5559,16772.0
2022-03-24 11:10:00,96.72,96.73,96.56,96.63,12275.0,85.5559,85.5648,85.4144,85.4763,12275.0
2022-03-24 11:20:00,96.65,96.74,96.62,96.69,11464.0,85.494,85.5736,85.4675,85.5294,11464.0
2022-03-24 11:30:00,96.7,96.72,96.45,96.62,15235.0,85.5382,85.5559,85.3171,85.4675,15235.0
2022-03-24 11:40:00,96.66,96.76,96.6,96.66,17288.0,85.5028,85.5913,85.4498,85.5028,17288.0
2022-03-24 11:50:00,96.66,96.68,96.6,96.64,7403.0,85.5028,85.5205,85.4498,85.4851,7403.0
2022-03-24 12:00:00,96.67,96.81,96.62,96.62,6660.0,85.5117,85.6355,85.4675,85.4675,6660.0
2022-03-24 12:10:00,96.64,96.64,96.52,96.57,11688.0,85.4851,85.4851,85.379,85.4232,11688.0
2022-03-24 12:20:00,96.55,96.59,96.37,96.45,22488.0,85.4055,85.4409,85.2463,85.3171,22488.0
2022-03-24 12:30:00,96.47,96.55,96.46,96.54,6916.0,85.3348,85.4055,85.3259,85.3967,6916.0
2022-03-24 12:40:00,96.55,96.61,96.41,96.42,22363.0,85.4055,85.4586,85.2817,85.2905,22363.0
2022-03-24 12:50:00,96.42,96.42,96.2,96.26,26749.0,85.2905,85.2905,85.0959,85.149,26749.0
2022-03-24 13:00:00,96.22,96.25,96.1,96.24,16222.0,85.1136,85.1402,85.0075,85.1313,16222.0
2022-03-24 13:10:00,96.24,96.3,96.09,96.12,23105.0,85.1313,85.1844,84.9986,85.0252,23105.0
2022-03-24 13:20:00,96.12,96.14,96.05,96.08,20952.0,85.0252,85.0429,84.9632,84.9898,20952.0
2022-03-24 13:30:00,96.08,96.12,95.84,95.85,19943.0,84.9898,85.0252,84.7775,84.7863,19943.0
2022-03-24 13:40:00,95.87,95.96,95.78,95.94,14899.0,84.804,84.8836,84.7244,84.8659,14899.0
2022-03-24 13:50:00,95.97,95.98,95.79,95.81,19827.0,84.8925,84.9013,84.7333,84.7509,19827.0
2022-03-24 14:00:00,95.81,95.97,95.66,95.97,24851.0,84.7509,84.8925,84.6183,84.8925,24851.0
2022-03-24 14:10:00,95.92,96.04,95.83,95.94,16083.0,84.8482,84.9544,84.7686,84.8659,16083.0
2022-03-24 14:20:00,95.9,95.95,95.79,95.84,30827.0,84.8306,84.8748,84.7333,84.7775,30827.0
2022-03-24 14:30:00,95.84,95.96,95.78,95.93,30027.0,84.7775,84.8836,84.7244,84.8571,30027.0
2022-03-24 14:40:00,95.94,95.95,95.82,95.88,10277.0,84.8659,84.8748,84.7598,84.8129,10277.0
2022-03-24 14:50:00,95.84,95.95,95.84,95.92,11452.0,84.7775,84.8748,84.7775,84.8482,11452.0
2022-03-24 15:00:00,95.89,96.13,95.88,96.11,28646.0,84.8217,85.034,84.8129,85.0163,28646.0
2022-03-24 15:10:00,96.1,96.26,96.06,96.25,19202.0,85.0075,85.149,84.9721,85.1402,19202.0
2022-03-24 15:20:00,96.24,96.54,96.22,96.52,48259.0,85.1313,85.3967,85.1136,85.379,48259.0
2022-03-24 15:30:00,96.51,96.58,96.42,96.54,77483.0,85.3701,85.4321,85.2905,85.3967,77483.0
2022-03-24 15:40:00,96.56,96.59,96.38,96.46,73116.0,85.4144,85.4409,85.2552,85.3259,73116.0
2022-03-24 15:50:00,96.48,96.66,96.36,96.45,353420.0,85.3436,85.5028,85.2375,85.3171,353420.0
2022-03-25 09:30:00,96.35,96.92,96.35,96.68,95008.0,85.2286,85.7328,85.2286,85.5205,95008.0
2022-03-25 09:40:00,96.62,96.71,96.35,96.64,46350.0,85.4675,85.5471,85.2286,85.4851,46350.0
2022-03-25 09:50:00,96.64,96.9,96.49,96.8,41743.0,85.4851,85.7151,85.3525,85.6267,41743.0
2022-03-25 10:00:00,96.82,96.94,96.76,96.8,28502.0,85.6444,85.7505,85.5913,85.6267,28502.0
2022-03-25 10:10:00,96.82,97.12,96.81,97.12,46372.0,85.6444,85.9097,85.6355,85.9097,46372.0
2022-03-25 10:20:00,97.1,97.39,97.1,97.33,22376.0,85.892,86.1486,85.892,86.0955,22376.0
2022-03-25 10:30:00,97.33,97.33,97.06,97.14,8716.0,86.0955,86.0955,85.8567,85.9274,8716.0
2022-03-25 10:40:00,97.18,97.21,96.98,97.05,17368.0,85.9628,85.9893,85.7859,85.8478,17368.0
2022-03-25 10:50:00,97.05,97.22,97.04,97.06,16641.0,85.8478,85.9982,85.839,85.8567,16641.0
2022-03-25 11:00:00,97.07,97.18,97.01,97.02,33726.0,85.8655,85.9628,85.8124,85.8213,33726.0
2022-03-25 11:10:00,97.03,97.08,96.9,96.97,14099.0,85.8301,85.8744,85.7151,85.7771,14099.0
2022-03-25 11:20:00,96.97,96.97,96.85,96.92,17573.0,85.7771,85.7771,85.6709,85.7328,17573.0
2022-03-25 11:30:00,96.92,97.05,96.89,96.92,36006.0,85.7328,85.8478,85.7063,85.7328,36006.0
2022-03-25 11:40:00,96.93,96.94,96.71,96.89,15112.0,85.7417,85.7505,85.5471,85.7063,15112.0
2022-03-25 11:50:00,96.89,96.94,96.75,96.87,16456.0,85.7063,85.7505,85.5824,85.6886,16456.0
2022-03-25 12:00:00,96.9,96.98,96.8,96.81,19997.0,85.7151,85.7859,85.6267,85.6355,19997.0
2022-03-25 12:10:00,96.81,96.91,96.74,96.74,18366.0,85.6355,85.724,85.5736,85.5736,18366.0
2022-03-25 12:20:00,96.72,96.92,96.71,96.79,37066.0,85.5559,85.7328,85.5471,85.6178,37066.0
2022-03-25 12:30:00,96.78,96.82,96.62,96.68,22006.0,85.609,85.6444,85.4675,85.5205,22006.0
2022-03-25 12:40:00,96.67,96.8,96.67,96.77,12808.0,85.5117,85.6267,85.5117,85.6001,12808.0
2022-03-25 12:50:00,96.76,96.77,96.61,96.74,12550.0,85.5913,85.6001,85.4586,85.5736,12550.0
2022-03-25 13:00:00,96.73,96.84,96.68,96.7,12340.0,85.5648,85.6621,85.5205,85.5382,12340.0
2022-03-25 13:10:00,96.69,96.71,96.58,96.65,15570.0,85.5294,85.5471,85.4321,85.494,15570.0
2022-03-25 13:20:00,96.63,96.66,96.48,96.63,14991.0,85.4763,85.5028,85.3436,85.4763,14991.0
2022-03-25 13:30:00,96.62,96.71,96.54,96.59,20650.0,85.4675,85.5471,85.3967,85.4409,20650.0
2022-03-25 13:40:00,96.59,96.6,96.52,96.54,15452.0,85.4409,85.4498,85.379,85.3967,15452.0
2022-03-25 13:50:00,96.53,96.62,96.51,96.58,18855.0,85.3878,85.4675,85.3701,85.4321,18855.0
2022-03-25 14:00:00,96.57,96.88,96.56,96.81,26243.0,85.4232,85.6974,85.4144,85.6355,26243.0
2022-03-25 14:10:00,96.82,97.01,96.81,97.0,19466.0,85.6444,85.8124,85.6355,85.8036,19466.0
2022-03-25 14:20:00,97.01,97.07,96.94,96.95,25595.0,85.8124,85.8655,85.7505,85.7594,25595.0
2022-03-25 14:30:00,96.96,97.05,96.93,96.93,24900.0,85.7682,85.8478,85.7417,85.7417,24900.0
2022-03-25 14:40:00,96.91,96.97,96.87,96.89,30055.0,85.724,85.7771,85.6886,85.7063,30055.0
2022-03-25 14:50:00,96.9,96.94,96.76,96.76,20949.0,85.7151,85.7505,85.5913,85.5913,20949.0
2022-03-25 15:00:00,96.76,96.78,96.63,96.67,15216.0,85.5913,85.609,85.4763,85.5117,15216.0
2022-03-25 15:10:00,96.66,96.81,96.66,96.69,18816.0,85.5028,85.6355,85.5028,85.5294,18816.0
2022-03-25 15:20:00,96.68,96.71,96.55,96.57,29873.0,85.5205,85.5471,85.4055,85.4232,29873.0
2022-03-25 15:30:00,96.56,96.64,96.47,96.54,44137.0,85.4144,85.4851,85.3348,85.3967,44137.0
2022-03-25 15:40:00,96.52,96.61,96.47,96.58,43451.0,85.379,85.4586,85.3348,85.4321,43451.0
2022-03-25 15:50:00,96.56,96.84,96.48,96.83,174483.0,85.4144,85.6621,85.3436,85.6532,174483.0
2022-03-28 09:30:00,96.84,96.88,95.97,96.07,63921.0,85.6621,85.6974,84.8925,84.9809,63921.0
2022-03-28 09:40:00,96.09,96.52,96.09,96.43,31724.0,84.9986,85.379,84.9986,85.2994,31724.0
2022-03-28 09:50:00,96.44,96.66,96.42,96.63,21030.0,85.3082,85.5028,85.2905,85.4763,21030.0
2022-03-28 10:00:00,96.61,96.98,96.51,96.81,21870.0,85.4586,85.7859,85.3701,85.6355,21870.0
2022-03-28 10:10:00,96.77,97.32,96.75,97.32,65121.0,85.6001,86.0867,85.5824,86.0867,65121.0
2022-03-28 10:20:00,97.3,97.35,97.1,97.13,46713.0,86.069,86.1132,85.892,85.9186,46713.0
2022-03-28 10:30:00,97.14,97.19,96.94,97.12,46666.0,85.9274,85.9717,85.7505,85.9097,46666.0
2022-03-28 10:40:00,97.13,97.14,96.83,96.83,18150.0,85.9186,85.9274,85.6532,85.6532,18150.0
2022-03-28 10:50:00,96.82,97.14,96.8,97.02,14029.0,85.6444,85.9274,85.6267,85.8213,14029.0
2022-03-28 11:00:00,97.04,97.14,96.92,97.07,21210.0,85.839,85.9274,85.7328,85.8655,21210.0
2022-03-28 11:10:00,97.07,97.07,96.9,96.99,8471.0,85.8655,85.8655,85.7151,85.7947,8471.0
2022-03-28 11:20:00,97.0,97.24,97.0,97.06,119606.0,85.8036,86.0159,85.8036,85.8567,119606.0
2022-03-28 11:30:00,97.08,97.21,97.02,97.06,26985.0,85.8744,85.9893,85.8213,85.8567,26985.0
2022-03-28 11:40:00,97.07,97.14,96.98,97.03,52969.0,85.8655,85.9274,85.7859,85.8301,52969.0
2022-03-28 11:50:00,97.03,97.15,97.03,97.12,29148.0,85.8301,85.9363,85.8301,85.9097,29148.0
2022-03-28 12:00:00,97.12,97.19,97.02,97.17,24594.0,85.9097,85.9717,85.8213,85.954,24594.0
2022-03-28 12:10:00,97.18,97.28,97.08,97.22,48006.0,85.9628,86.0513,85.8744,85.9982,48006.0
2022-03-28 12:20:00,97.21,97.21,97.03,97.13,10050.0,85.9893,85.9893,85.8301,85.9186,10050.0
2022-03-28 12:30:00,97.14,97.14,97.02,97.09,13955.0,85.9274,85.9274,85.8213,85.8832,13955.0
2022-03-28 12:40:00,97.09,97.2,97.05,97.16,14487.0,85.8832,85.9805,85.8478,85.9451,14487.0
2022-03-28 12:50:00,97.16,97.19,97.02,97.13,13859.0,85.9451,85.9717,85.8213,85.9186,13859.0
2022-03-28 13:00:00,97.14,97.26,97.0,97.05,48008.0,85.9274,86.0336,85.8036,85.8478,48008.0
2022-03-28 13:10:00,97.08,97.18,97.07,97.1,15317.0,85.8744,85.9628,85.8655,85.892,15317.0
2022-03-28 13:20:00,97.11,97.15,97.02,97.04,12690.0,85.9009,85.9363,85.8213,85.839,12690.0
2022-03-28 13:30:00,97.04,97.14,96.99,97.11,15667.0,85.839,85.9274,85.7947,85.9009,15667.0
2022-03-28 13:40:00,97.1,97.16,97.07,97.07,10260.0,85.892,85.9451,85.8655,85.8655,10260.0
2022-03-28 13:50:00,97.09,97.17,97.08,97.12,10214.0,85.8832,85.954,85.8744,85.9097,10214.0
2022-03-28 14:00:00,97.1,97.28,97.07,97.22,39786.0,85.892,86.0513,85.8655,85.9982,39786.0
2022-03-28 14:10:00,97.21,97.31,97.17,97.25,31748.0,85.9893,86.0778,85.954,86.0247,31748.0
2022-03-28 14:20:00,97.22,97.26,97.16,97.22,20408.0,85.9982,86.0336,85.9451,85.9982,20408.0
2022-03-28 14:30:00,97.23,97.31,97.2,97.26,46229.0,86.007,86.0778,85.9805,86.0336,46229.0
2022-03-28 14:40:00,97.27,97.53,97.27,97.51,75405.0,86.0424,86.2724,86.0424,86.2547,75405.0
2022-03-28 14:50:00,97.5,97.51,97.37,97.42,32348.0,86.2459,86.2547,86.1309,86.1751,32348.0
2022-03-28 15:00:00,97.41,97.42,97.28,97.37,20217.0,86.1663,86.1751,86.0513,86.1309,20217.0
2022-03-28 15:10:00,97.37,97.48,97.35,97.4,46011.0,86.1309,86.2282,86.1132,86.1574,46011.0
2022-03-28 15:20:00,97.4,97.45,97.37,97.44,21500.0,86.1574,86.2016,86.1309,86.1928,21500.0
2022-03-28 15:30:00,97.43,97.53,97.36,97.41,68696.0,86.184,86.2724,86.122,86.1663,68696.0
2022-03-28 15:40:00,97.41,97.49,97.34,97.48,87848.0,86.1663,86.237,86.1043,86.2282,87848.0
2022-03-28 15:50:00,97.47,97.62,97.37,97.6,212540.0,86.2193,86.352,86.1309,86.3343,212540.0
2022-03-29 09:30:00,97.46,97.88,97.35,97.57,115723.0,86.2105,86.582,86.1132,86.3078,115723.0
2022-03-29 09:40:00,97.63,97.78,97.4,97.73,33519.0,86.3609,86.4936,86.1574,86.4493,33519.0
2022-03-29 09:50:00,97.74,97.84,97.45,97.8,32785.0,86.4582,86.5466,86.2016,86.5112,32785.0
2022-03-29 10:00:00,97.8,98.22,97.8,98.09,148871.0,86.5112,86.8828,86.5112,86.7678,148871.0
2022-03-29 10:10:00,98.08,98.42,97.98,98.17,75080.0,86.7589,87.0597,86.6705,86.8385,75080.0
2022-03-29 10:20:00,98.15,98.29,97.92,98.25,28806.0,86.8208,86.9447,86.6174,86.9093,28806.0
2022-03-29 10:30:00,98.26,98.45,98.13,98.24,24927.0,86.9182,87.0862,86.8032,86.9005,24927.0
2022-03-29 10:40:00,98.25,98.3,98.09,98.17,30002.0,86.9093,86.9535,86.7678,86.8385,30002.0
2022-03-29 10:50:00,98.14,98.53,98.13,98.48,61609.0,86.812,87.157,86.8032,87.1128,61609.0
2022-03-29 11:00:00,98.47,98.56,98.14,98.16,43126.0,87.1039,87.1835,86.812,86.8297,43126.0
2022-03-29 11:10:00,98.21,98.29,98.08,98.09,10875.0,86.8739,86.9447,86.7589,86.7678,10875.0
2022-03-29 11:20:00,98.08,98.24,97.99,98.07,31165.0,86.7589,86.9005,86.6793,86.7501,31165.0
2022-03-29 11:30:00,98.09,98.21,98.0,98.02,13408.0,86.7678,86.8739,86.6882,86.7059,13408.0
2022-03-29 11:40:00,98.04,98.08,97.85,97.98,50207.0,86.7235,86.7589,86.5555,86.6705,50207.0
2022-03-29 11:50:00,97.96,98.05,97.95,98.02,12775.0,86.6528,86.7324,86.6439,86.7059,12775.0
2022-03-29 12:00:00,98.02,98.1,97.74,97.74,16017.0,86.7059,86.7766,86.4582,86.4582,16017.0
2022-03-29 12:10:00,97.75,97.98,97.74,97.93,45329.0,86.467,86.6705,86.4582,86.6262,45329.0
2022-03-29 12:20:00,97.9,97.97,97.88,97.88,18845.0,86.5997,86.6616,86.582,86.582,18845.0
2022-03-29 12:30:00,97.88,97.92,97.79,97.84,15755.0,86.582,86.6174,86.5024,86.5466,15755.0
2022-03-29 12:40:00,97.84,97.97,97.8,97.89,62271.0,86.5466,86.6616,86.5112,86.5909,62271.0
2022-03-29 12:50:00,97.88,97.94,97.77,97.89,25302.0,86.582,86.6351,86.4847,86.5909,25302.0
2022-03-29 13:00:00,97.89,97.91,97.75,97.78,9708.0,86.5909,86.6085,86.467,86.4936,9708.0
2022-03-29 13:10:00,97.78,97.93,97.74,97.88,14172.0,86.4936,86.6262,86.4582,86.582,14172.0
2022-03-29 13:20:00,97.86,97.88,97.76,97.85,27791.0,86.5643,86.582,86.4759,86.5555,27791.0
2022-03-29 13:30:00,97.83,97.88,97.78,97.82,25679.0,86.5378,86.582,86.4936,86.5289,25679.0
2022-03-29 13:40:00,97.83,98.0,97.79,97.96,25340.0,86.5378,86.6882,86.5024,86.6528,25340.0
2022-03-29 13:50:00,97.96,98.03,97.86,97.99,29719.0,86.6528,86.7147,86.5643,86.6793,29719.0
2022-03-29 14:00:00,98.02,98.23,97.99,98.22,22591.0,86.7059,86.8916,86.6793,86.8828,22591.0
2022-03-29 14:10:00,98.23,98.27,98.12,98.17,23839.0,86.8916,86.927,86.7943,86.8385,23839.0
2022-03-29 14:20:00,98.16,98.28,98.1,98.27,16374.0,86.8297,86.9358,86.7766,86.927,16374.0
2022-03-29 14:30:00,98.27,98.45,98.26,98.42,20311.0,86.927,87.0862,86.9182,87.0597,20311.0
2022-03-29 14:40:00,98.45,98.47,98.36,98.41,13917.0,87.0862,87.1039,87.0066,87.0508,13917.0
2022-03-29 14:50:00,98.41,98.41,98.23,98.33,28282.0,87.0508,87.0508,86.8916,86.9801,28282.0
2022-03-29 15:00:00,98.34,98.53,98.28,98.46,19355.0,86.9889,87.157,86.9358,87.0951,19355.0
2022-03-29 15:10:00,98.45,98.57,98.4,98.48,35351.0,87.0862,87.1924,87.042,87.1128,35351.0
2022-03-29 15:20:00,98.48,98.51,98.39,98.44,21267.0,87.1128,87.1393,87.0331,87.0774,21267.0
2022-03-29 15:30:00,98.48,98.62,98.43,98.59,33342.0,87.1128,87.2366,87.0685,87.2101,33342.0
2022-03-29 15:40:00,98.58,98.73,98.48,98.72,58308.0,87.2012,87.3339,87.1128,87.3251,58308.0
2022-03-29 15:50:00,98.72,98.81,98.59,98.69,290078.0,87.3251,87.4047,87.2101,87.2985,290078.0
2022-03-30 09:30:00,98.69,98.91,98.44,98.71,75286.0,87.2985,87.4931,87.0774,87.3162,75286.0
2022-03-30 09:40:00,98.75,98.75,98.34,98.57,17531.0,87.3516,87.3516,86.9889,87.1924,17531.0
2022-03-30 09:50:00,98.62,98.73,98.37,98.66,43745.0,87.2366,87.3339,87.0155,87.272,43745.0
2022-03-30 10:00:00,98.71,98.93,98.68,98.8,29351.0,87.3162,87.5108,87.2897,87.3958,29351.0
2022-03-30 10:10:00,98.8,98.81,98.5,98.56,41779.0,87.3958,87.4047,87.1304,87.1835,41779.0
2022-03-30 10:20:00,98.55,98.58,98.17,98.39,18218.0,87.1747,87.2012,86.8385,87.0331,18218.0
2022-03-30 10:30:00,98.36,98.65,98.36,98.55,29558.0,87.0066,87.2631,87.0066,87.1747,29558.0
2022-03-30 10:40:00,98.58,98.79,98.47,98.79,26154.0,87.2012,87.387,87.1039,87.387,26154.0
2022-03-30 10:50:00,98.79,98.98,98.77,98.88,63669.0,87.387,87.555,87.3693,87.4666,63669.0
2022-03-30 11:00:00,98.88,99.25,98.87,99.21,32232.0,87.4666,87.7939,87.4577,87.7585,32232.0
2022-03-30 11:10:00,99.22,99.22,98.9,99.09,48295.0,87.7673,87.7673,87.4843,87.6523,48295.0
2022-03-30 11:20:00,99.1,99.23,98.96,98.96,26978.0,87.6612,87.7762,87.5374,87.5374,26978.0
2022-03-30 11:30:00,98.93,99.05,98.81,99.02,14368.0,87.5108,87.617,87.4047,87.5904,14368.0
2022-03-30 11:40:00,99.03,99.06,98.91,99.03,22996.0,87.5993,87.6258,87.4931,87.5993,22996.0
2022-03-30 11:50:00,99.02,99.08,98.84,98.91,26934.0,87.5904,87.6435,87.4312,87.4931,26934.0
2022-03-30 12:00:00,98.91,98.95,98.79,98.84,22853.0,87.4931,87.5285,87.387,87.4312,22853.0
2022-03-30 12:10:00,98.85,98.85,98.71,98.75,13705.0,87.44,87.44,87.3162,87.3516,13705.0
2022-03-30 12:20:00,98.75,98.77,98.67,98.77,12338.0,87.3516,87.3693,87.2808,87.3693,12338.0
2022-03-30 12:30:00,98.79,98.9,98.78,98.81,11421.0,87.387,87.4843,87.3781,87.4047,11421.0
2022-03-30 12:40:00,98.82,99.02,98.78,98.93,19346.0,87.4135,87.5904,87.3781,87.5108,19346.0
2022-03-30 12:50:00,98.93,98.99,98.83,98.87,14849.0,87.5108,87.5639,87.4224,87.4577,14849.0
2022-03-30 13:00:00,98.89,98.92,98.79,98.87,14336.0,87.4754,87.502,87.387,87.4577,14336.0
2022-03-30 13:10:00,98.86,98.95,98.81,98.84,34527.0,87.4489,87.5285,87.4047,87.4312,34527.0
2022-03-30 13:20:00,98.88,98.89,98.68,98.72,11132.0,87.4666,87.4754,87.2897,87.3251,11132.0
2022-03-30 13:30:00,98.72,98.73,98.53,98.68,11580.0,87.3251,87.3339,87.157,87.2897,11580.0
2022-03-30 13:40:00,98.7,98.84,98.66,98.84,12643.0,87.3074,87.4312,87.272,87.4312,12643.0
2022-03-30 13:50:00,98.84,98.88,98.71,98.87,10742.0,87.4312,87.4666,87.3162,87.4577,10742.0
2022-03-30 14:00:00,98.88,98.96,98.86,98.92,18664.0,87.4666,87.5374,87.4489,87.502,18664.0
2022-03-30 14:10:00,98.92,98.99,98.87,98.95,21025.0,87.502,87.5639,87.4577,87.5285,21025.0
2022-03-30 14:20:00,98.94,99.1,98.92,99.04,20887.0,87.5197,87.6612,87.502,87.6081,20887.0
2022-03-30 14:30:00,99.03,99.04,98.83,98.91,22204.0,87.5993,87.6081,87.4224,87.4931,22204.0
2022-03-30 14:40:00,98.92,98.97,98.88,98.95,16758.0,87.502,87.5462,87.4666,87.5285,16758.0
2022-03-30 14:50:00,98.98,98.99,98.84,98.92,18680.0,87.555,87.5639,87.4312,87.502,18680.0
2022-03-30 15:00:00,98.93,99.11,98.92,99.07,27140.0,87.5108,87.67,87.502,87.6347,27140.0
2022-03-30 15:10:00,99.08,99.18,99.03,99.07,28440.0,87.6435,87.732,87.5993,87.6347,28440.0
2022-03-30 15:20:00,99.08,99.14,99.0,99.09,27828.0,87.6435,87.6966,87.5727,87.6523,27828.0
2022-03-30 15:30:00,99.1,99.13,99.01,99.03,30183.0,87.6612,87.6877,87.5816,87.5993,30183.0
2022-03-30 15:40:00,99.04,99.25,99.01,99.19,47209.0,87.6081,87.7939,87.5816,87.7408,47209.0
2022-03-30 15:50:00,99.2,99.44,99.1,99.44,149550.0,87.7496,87.9619,87.6612,87.9619,149550.0
2022-03-31 09:30:00,99.69,100.67,99.52,100.53,246913.0,88.1831,89.05,88.0327,88.9261,246913.0
2022-03-31 09:40:00,100.48,100.52,100.27,100.32,39247.0,88.8819,88.9173,88.6961,88.7404,39247.0
2022-03-31 09:50:00,100.33,100.33,100.06,100.1,45346.0,88.7492,88.7492,88.5104,88.5458,45346.0
2022-03-31 10:00:00,100.15,100.43,100.11,100.19,68517.0,88.59,88.8377,88.5546,88.6254,68517.0
2022-03-31 10:10:00,100.16,100.34,100.06,100.09,44140.0,88.5988,88.7581,88.5104,88.5369,44140.0
2022-03-31 10:20:00,100.09,100.37,100.0,100.3,47522.0,88.5369,88.7846,88.4573,88.7227,47522.0
2022-03-31 10:30:00,100.28,100.56,100.19,100.43,44046.0,88.705,88.9527,88.6254,88.8377,44046.0
2022-03-31 10:40:00,100.45,100.5,100.35,100.43,49207.0,88.8554,88.8996,88.7669,88.8377,49207.0
2022-03-31 10:50:00,100.33,100.35,100.07,100.35,16032.0,88.7492,88.7669,88.5192,88.7669,16032.0
2022-03-31 11:00:00,100.38,100.52,100.27,100.45,30364.0,88.7934,88.9173,88.6961,88.8554,30364.0
2022-03-31 11:10:00,100.46,100.53,100.25,100.48,59760.0,88.8642,88.9261,88.6785,88.8819,59760.0
2022-03-31 11:20:00,100.46,100.54,100.33,100.33,24138.0,88.8642,88.935,88.7492,88.7492,24138.0
2022-03-31 11:30:00,100.32,100.33,100.12,100.28,25291.0,88.7404,88.7492,88.5635,88.705,25291.0
2022-03-31 11:40:00,100.27,100.33,100.14,100.23,8787.0,88.6961,88.7492,88.5811,88.6608,8787.0
2022-03-31 11:50:00,100.23,100.28,100.16,100.23,26934.0,88.6608,88.705,88.5988,88.6608,26934.0
2022-03-31 12:00:00,100.23,100.25,100.07,100.24,13549.0,88.6608,88.6785,88.5192,88.6696,13549.0
2022-03-31 12:10:00,100.22,100.25,100.13,100.2,16364.0,88.6519,88.6785,88.5723,88.6342,16364.0
2022-03-31 12:20:00,100.21,100.26,100.12,100.12,15168.0,88.6431,88.6873,88.5635,88.5635,15168.0
2022-03-31 12:30:00,100.12,100.37,100.09,100.35,17579.0,88.5635,88.7846,88.5369,88.7669,17579.0
2022-03-31 12:40:00,100.37,100.48,100.33,100.4,13488.0,88.7846,88.8819,88.7492,88.8111,13488.0
2022-03-31 12:50:00,100.4,100.52,100.38,100.45,8267.0,88.8111,88.9173,88.7934,88.8554,8267.0
2022-03-31 13:00:00,100.44,100.45,100.2,100.37,20858.0,88.8465,88.8554,88.6342,88.7846,20858.0
2022-03-31 13:10:00,100.39,100.5,100.3,100.38,51562.0,88.8023,88.8996,88.7227,88.7934,51562.0
2022-03-31 13:20:00,100.39,100.42,100.25,100.35,48763.0,88.8023,88.8288,88.6785,88.7669,48763.0
2022-03-31 13:30:00,100.35,100.42,100.14,100.29,23582.0,88.7669,88.8288,88.5811,88.7138,23582.0
2022-03-31 13:40:00,100.33,100.47,100.32,100.45,29431.0,88.7492,88.8731,88.7404,88.8554,29431.0
2022-03-31 13:50:00,100.46,100.57,100.38,100.56,15343.0,88.8642,88.9615,88.7934,88.9527,15343.0
2022-03-31 14:00:00,100.55,100.55,100.45,100.54,21909.0,88.9438,88.9438,88.8554,88.935,21909.0
2022-03-31 14:10:00,100.54,100.54,100.25,100.26,14757.0,88.935,88.935,88.6785,88.6873,14757.0
2022-03-31 14:20:00,100.27,100.51,100.27,100.51,12870.0,88.6961,88.9084,88.6961,88.9084,12870.0
2022-03-31 14:30:00,100.49,100.52,100.3,100.3,18100.0,88.8907,88.9173,88.7227,88.7227,18100.0
2022-03-31 14:40:00,100.31,100.39,100.24,100.34,17739.0,88.7315,88.8023,88.6696,88.7581,17739.0
2022-03-31 14:50:00,100.33,100.5,100.31,100.5,21214.0,88.7492,88.8996,88.7315,88.8996,21214.0
2022-03-31 15:00:00,100.51,100.65,100.51,100.63,22876.0,88.9084,89.0323,88.9084,89.0146,22876.0
2022-03-31 15:10:00,100.63,100.66,100.47,100.53,26568.0,89.0146,89.0411,88.8731,88.9261,26568.0
2022-03-31 15:20:00,100.54,100.54,100.35,100.44,23859.0,88.935,88.935,88.7669,88.8465,23859.0
2022-03-31 15:30:00,100.44,100.49,100.27,100.32,34137.0,88.8465,88.8907,88.6961,88.7404,34137.0
2022-03-31 15:40:00,100.31,100.31,100.12,100.14,38014.0,88.7315,88.7315,88.5635,88.5811,38014.0
2022-03-31 15:50:00,100.12,100.15,99.74,99.77,386315.0,88.5635,88.59,88.2273,88.2539,386315.0
2022-04-01 09:30:00,99.85,100.0,99.11,99.33,78659.0,88.3246,88.4573,87.67,87.8646,78659.0
2022-04-01 09:40:00,99.36,99.82,99.26,99.81,26975.0,87.8912,88.2981,87.8027,88.2892,26975.0
2022-04-01 09:50:00,99.84,99.88,99.33,99.44,23937.0,88.3158,88.3512,87.8646,87.9619,23937.0
2022-04-01 10:00:00,99.39,99.66,99.37,99.47,21261.0,87.9177,88.1566,87.9,87.9885,21261.0
2022-04-01 10:10:00,99.46,99.6,99.4,99.4,12682.0,87.9796,88.1035,87.9266,87.9266,12682.0
2022-04-01 10:20:00,99.47,99.51,99.09,99.11,17937.0,87.9885,88.0239,87.6523,87.67,17937.0
2022-04-01 10:30:00,99.11,99.13,98.81,98.94,27879.0,87.67,87.6877,87.4047,87.5197,27879.0
2022-04-01 10:40:00,98.97,98.97,98.79,98.85,17490.0,87.5462,87.5462,87.387,87.44,17490.0
2022-04-01 10:50:00,98.84,99.1,98.78,98.92,22330.0,87.4312,87.6612,87.3781,87.502,22330.0
2022-04-01 11:00:00,98.9,98.95,98.8,98.81,38284.0,87.4843,87.5285,87.3958,87.4047,38284.0
2022-04-01 11:10:00,98.81,99.15,98.8,99.07,33443.0,87.4047,87.7054,87.3958,87.6347,33443.0
2022-04-01 11:20:00,99.06,99.34,99.0,99.3,20757.0,87.6258,87.8735,87.5727,87.8381,20757.0
2022-04-01 11:30:00,99.3,99.54,99.3,99.53,16166.0,87.8381,88.0504,87.8381,88.0416,16166.0
2022-04-01 11:40:00,99.52,99.53,99.3,99.37,12251.0,88.0327,88.0416,87.8381,87.9,12251.0
2022-04-01 11:50:00,99.34,99.61,99.32,99.58,10414.0,87.8735,88.1123,87.8558,88.0858,10414.0
2022-04-01 12:00:00,99.59,99.6,99.31,99.38,13230.0,88.0946,88.1035,87.847,87.9089,13230.0
2022-04-01 12:10:00,99.37,99.55,99.37,99.54,13631.0,87.9,88.0592,87.9,88.0504,13631.0
2022-04-01 12:20:00,99.54,99.56,99.4,99.51,15482.0,88.0504,88.0681,87.9266,88.0239,15482.0
2022-04-01 12:30:00,99.48,99.53,99.41,99.53,12165.0,87.9973,88.0416,87.9354,88.0416,12165.0
2022-04-01 12:40:00,99.52,99.77,99.46,99.77,14765.0,88.0327,88.2539,87.9796,88.2539,14765.0
2022-04-01 12:50:00,99.77,99.88,99.75,99.79,22278.0,88.2539,88.3512,88.2362,88.2715,22278.0
2022-04-01 13:00:00,99.79,99.85,99.71,99.75,9367.0,88.2715,88.3246,88.2008,88.2362,9367.0
2022-04-01 13:10:00,99.77,99.9,99.75,99.81,16769.0,88.2539,88.3688,88.2362,88.2892,16769.0
2022-04-01 13:20:00,99.79,99.86,99.68,99.86,17789.0,88.2715,88.3335,88.1742,88.3335,17789.0
2022-04-01 13:30:00,99.86,99.9,99.75,99.9,16075.0,88.3335,88.3688,88.2362,88.3688,16075.0
2022-04-01 13:40:00,99.89,100.02,99.84,99.97,25168.0,88.36,88.475,88.3158,88.4308,25168.0
2022-04-01 13:50:00,99.99,100.21,99.96,100.16,28110.0,88.4485,88.6431,88.4219,88.5988,28110.0
2022-04-01 14:00:00,100.19,100.41,100.18,100.36,23219.0,88.6254,88.82,88.6165,88.7758,23219.0
2022-04-01 14:10:00,100.4,100.47,100.33,100.35,21799.0,88.8111,88.8731,88.7492,88.7669,21799.0
2022-04-01 14:20:00,100.33,100.48,100.3,100.45,42463.0,88.7492,88.8819,88.7227,88.8554,42463.0
2022-04-01 14:30:00,100.46,100.57,100.42,100.53,33996.0,88.8642,88.9615,88.8288,88.9261,33996.0
2022-04-01 14:40:00,100.53,100.71,100.52,100.59,18142.0,88.9261,89.0854,88.9173,88.9792,18142.0
2022-04-01 14:50:00,100.58,100.72,100.56,100.64,20238.0,88.9704,89.0942,88.9527,89.0234,20238.0
2022-04-01 15:00:00,100.64,100.79,100.59,100.78,43097.0,89.0234,89.1561,88.9792,89.1473,43097.0
2022-04-01 15:10:00,100.79,101.13,100.79,100.99,98459.0,89.1561,89.4569,89.1561,89.333,98459.0
2022-04-01 15:20:00,101.02,101.16,100.92,101.06,43549.0,89.3596,89.4834,89.2711,89.395,43549.0
2022-04-01 15:30:00,101.05,101.21,101.01,101.16,59005.0,89.3861,89.5276,89.3507,89.4834,59005.0
2022-04-01 15:40:00,101.16,101.38,101.1,101.32,124610.0,89.4834,89.678,89.4303,89.6249,124610.0
2022-04-01 15:50:00,101.31,101.62,101.31,101.49,295494.0,89.6161,89.8903,89.6161,89.7753,295494.0
2022-04-04 09:30:00,101.07,101.07,99.41,99.53,103388.0,89.4038,89.4038,87.9354,88.0416,103388.0
2022-04-04 09:40:00,99.47,99.72,99.17,99.42,39649.0,87.9885,88.2096,87.7231,87.9443,39649.0
2022-04-04 09:50:00,99.46,100.05,99.44,99.89,36994.0,87.9796,88.5015,87.9619,88.36,36994.0
2022-04-04 10:00:00,99.91,100.26,99.78,99.9,47178.0,88.3777,88.6873,88.2627,88.3688,47178.0
2022-04-04 10:10:00,99.86,99.97,99.63,99.95,46571.0,88.3335,88.4308,88.13,88.4131,46571.0
2022-04-04 10:20:00,99.95,100.37,99.94,100.28,38885.0,88.4131,88.7846,88.4042,88.705,38885.0
2022-04-04 10:30:00,100.29,100.4,100.09,100.22,37105.0,88.7138,88.8111,88.5369,88.6519,37105.0
2022-04-04 10:40:00,100.2,100.37,100.1,100.31,26970.0,88.6342,88.7846,88.5458,88.7315,26970.0
2022-04-04 10:50:00,100.27,100.45,100.23,100.36,32235.0,88.6961,88.8554,88.6608,88.7758,32235.0
2022-04-04 11:00:00,100.36,100.48,100.32,100.35,27559.0,88.7758,88.8819,88.7404,88.7669,27559.0
2022-04-04 11:10:00,100.34,100.77,100.19,100.75,32344.0,88.7581,89.1384,88.6254,89.1207,32344.0
2022-04-04 11:20:00,100.76,100.78,100.62,100.67,29962.0,89.1296,89.1473,89.0057,89.05,29962.0
2022-04-04 11:30:00,100.64,100.74,100.58,100.66,21201.0,89.0234,89.1119,88.9704,89.0411,21201.0
2022-04-04 11:40:00,100.66,100.75,100.59,100.7,16828.0,89.0411,89.1207,88.9792,89.0765,16828.0
2022-04-04 11:50:00,100.65,100.69,100.51,100.56,26605.0,89.0323,89.0677,88.9084,88.9527,26605.0
2022-04-04 12:00:00,100.51,100.69,100.47,100.64,14814.0,88.9084,89.0677,88.8731,89.0234,14814.0
2022-04-04 12:10:00,100.65,100.66,100.37,100.37,17579.0,89.0323,89.0411,88.7846,88.7846,17579.0
2022-04-04 12:20:00,100.36,100.41,100.27,100.36,8389.0,88.7758,88.82,88.6961,88.7758,8389.0
2022-04-04 12:30:00,100.37,100.39,100.1,100.15,10540.0,88.7846,88.8023,88.5458,88.59,10540.0
2022-04-04 12:40:00,100.17,100.4,100.17,100.37,15299.0,88.6077,88.8111,88.6077,88.7846,15299.0
2022-04-04 12:50:00,100.39,100.51,100.24,100.32,210666.0,88.8023,88.9084,88.6696,88.7404,210666.0
2022-04-04 13:00:00,100.32,100.48,100.25,100.45,22941.0,88.7404,88.8819,88.6785,88.8554,22941.0
2022-04-04 13:10:00,100.45,100.55,100.42,100.55,15679.0,88.8554,88.9438,88.8288,88.9438,15679.0
2022-04-04 13:20:00,100.53,100.64,100.51,100.63,14273.0,88.9261,89.0234,88.9084,89.0146,14273.0
2022-04-04 13:30:00,100.64,100.74,100.61,100.64,15321.0,89.0234,89.1119,88.9969,89.0234,15321.0
2022-04-04 13:40:00,100.61,100.67,100.54,100.54,19950.0,88.9969,89.05,88.935,88.935,19950.0
2022-04-04 13:50:00,100.54,100.82,100.54,100.79,13806.0,88.935,89.1827,88.935,89.1561,13806.0
2022-04-04 14:00:00,100.81,101.09,100.8,100.97,23839.0,89.1738,89.4215,89.165,89.3153,23839.0
2022-04-04 14:10:00,100.99,101.01,100.83,100.9,25697.0,89.333,89.3507,89.1915,89.2534,25697.0
2022-04-04 14:20:00,100.9,100.98,100.86,100.95,22718.0,89.2534,89.3242,89.218,89.2977,22718.0
2022-04-04 14:30:00,100.95,100.97,100.78,100.79,14860.0,89.2977,89.3153,89.1473,89.1561,14860.0
2022-04-04 14:40:00,100.78,100.79,100.66,100.68,19936.0,89.1473,89.1561,89.0411,89.0588,19936.0
2022-04-04 14:50:00,100.7,100.74,100.63,100.67,18286.0,89.0765,89.1119,89.0146,89.05,18286.0
2022-04-04 15:00:00,100.65,100.65,100.5,100.53,24394.0,89.0323,89.0323,88.8996,88.9261,24394.0
2022-04-04 15:10:00,100.53,100.58,100.42,100.53,23365.0,88.9261,88.9704,88.8288,88.9261,23365.0
2022-04-04 15:20:00,100.53,100.62,100.53,100.57,28434.0,88.9261,89.0057,88.9261,88.9615,28434.0
2022-04-04 15:30:00,100.57,100.75,100.57,100.72,42791.0,88.9615,89.1207,88.9615,89.0942,42791.0
2022-04-04 15:40:00,100.73,100.81,100.61,100.8,62259.0,89.103,89.1738,88.9969,89.165,62259.0
2022-04-04 15:50:00,100.8,100.85,100.54,100.67,196797.0,89.165,89.2092,88.935,89.05,196797.0
2022-04-05 09:30:00,100.64,102.24,100.64,102.16,71549.0,89.0234,90.4388,89.0234,90.368,71549.0
2022-04-05 09:40:00,102.24,102.39,101.95,102.05,26466.0,90.4388,90.5714,90.1822,90.2707,26466.0
2022-04-05 09:50:00,102.05,102.42,101.88,102.19,44830.0,90.2707,90.598,90.1203,90.3945,44830.0
2022-04-05 10:00:00,102.18,102.46,102.12,102.31,23826.0,90.3857,90.6334,90.3326,90.5007,23826.0
2022-04-05 10:10:00,102.3,102.53,102.19,102.4,29762.0,90.4918,90.6953,90.3945,90.5803,29762.0
2022-04-05 10:20:00,102.4,102.41,101.87,101.97,23468.0,90.5803,90.5891,90.1115,90.1999,23468.0
2022-04-05 10:30:00,101.93,102.34,101.83,102.27,14271.0,90.1645,90.5272,90.0761,90.4653,14271.0
2022-04-05 10:40:00,102.25,102.45,102.19,102.39,16350.0,90.4476,90.6245,90.3945,90.5714,16350.0
2022-04-05 10:50:00,102.33,102.6,102.32,102.38,21118.0,90.5184,90.7572,90.5095,90.5626,21118.0
2022-04-05 11:00:00,102.36,102.53,102.32,102.37,20414.0,90.5449,90.6953,90.5095,90.5537,20414.0
2022-04-05 11:10:00,102.38,102.5,102.24,102.34,18196.0,90.5626,90.6687,90.4388,90.5272,18196.0
2022-04-05 11:20:00,102.35,102.56,102.32,102.43,18636.0,90.5361,90.7218,90.5095,90.6068,18636.0
2022-04-05 11:30:00,102.42,102.65,102.36,102.5,27784.0,90.598,90.8014,90.5449,90.6687,27784.0
2022-04-05 11:40:00,102.5,102.7,102.44,102.47,21368.0,90.6687,90.8457,90.6157,90.6422,21368.0
2022-04-05 11:50:00,102.44,102.45,102.28,102.28,16579.0,90.6157,90.6245,90.4741,90.4741,16579.0
2022-04-05 12:00:00,102.29,102.41,102.01,102.38,13833.0,90.483,90.5891,90.2353,90.5626,13833.0
2022-04-05 12:10:00,102.38,102.65,102.38,102.63,12953.0,90.5626,90.8014,90.5626,90.7837,12953.0
2022-04-05 12:20:00,102.64,102.67,102.36,102.38,13430.0,90.7926,90.8191,90.5449,90.5626,13430.0
2022-04-05 12:30:00,102.41,102.46,102.21,102.33,10051.0,90.5891,90.6334,90.4122,90.5184,10051.0
2022-04-05 12:40:00,102.34,102.35,102.07,102.21,13810.0,90.5272,90.5361,90.2884,90.4122,13810.0
2022-04-05 12:50:00,102.17,102.27,102.07,102.12,16073.0,90.3768,90.4653,90.2884,90.3326,16073.0
2022-04-05 13:00:00,102.07,102.13,101.89,102.08,18356.0,90.2884,90.3414,90.1292,90.2972,18356.0
2022-04-05 13:10:00,102.09,102.17,101.97,102.06,24739.0,90.3061,90.3768,90.1999,90.2795,24739.0
2022-04-05 13:20:00,102.09,102.17,102.02,102.13,13078.0,90.3061,90.3768,90.2441,90.3414,13078.0
2022-04-05 13:30:00,102.15,102.24,102.13,102.17,9520.0,90.3591,90.4388,90.3414,90.3768,9520.0
2022-04-05 13:40:00,102.15,102.25,102.09,102.13,15770.0,90.3591,90.4476,90.3061,90.3414,15770.0
2022-04-05 13:50:00,102.13,102.14,101.97,102.05,14204.0,90.3414,90.3503,90.1999,90.2707,14204.0
2022-04-05 14:00:00,102.04,102.04,101.9,101.91,13610.0,90.2618,90.2618,90.138,90.1468,13610.0
2022-04-05 14:10:00,101.9,101.91,101.59,101.61,16522.0,90.138,90.1468,89.8638,89.8815,16522.0
2022-04-05 14:20:00,101.61,101.92,101.61,101.79,24555.0,89.8815,90.1557,89.8815,90.0407,24555.0
2022-04-05 14:30:00,101.84,101.84,101.68,101.77,7614.0,90.0849,90.0849,89.9434,90.023,7614.0
2022-04-05 14:40:00,101.78,101.82,101.65,101.72,11579.0,90.0318,90.0672,89.9169,89.9788,11579.0
2022-04-05 14:50:00,101.71,101.88,101.7,101.8,13141.0,89.9699,90.1203,89.9611,90.0495,13141.0
2022-04-05 15:00:00,101.81,101.88,101.7,101.87,18382.0,90.0584,90.1203,89.9611,90.1115,18382.0
2022-04-05 15:10:00,101.86,101.88,101.59,101.61,28926.0,90.1026,90.1203,89.8638,89.8815,28926.0
2022-04-05 15:20:00,101.62,101.81,101.53,101.68,49364.0,89.8903,90.0584,89.8107,89.9434,49364.0
2022-04-05 15:30:00,101.67,101.68,101.31,101.32,39204.0,89.9345,89.9434,89.6161,89.6249,39204.0
2022-04-05 15:40:00,101.32,101.33,100.92,100.92,46722.0,89.6249,89.6338,89.2711,89.2711,46722.0
2022-04-05 15:50:00,100.89,101.41,100.83,101.31,231580.0,89.2446,89.7046,89.1915,89.6161,231580.0
2022-04-06 09:30:00,101.49,102.2,101.26,101.96,88822.0,89.7753,90.4034,89.5719,90.1911,88822.0
2022-04-06 09:40:00,102.0,102.35,101.89,102.32,38772.0,90.2265,90.5361,90.1292,90.5095,38772.0
2022-04-06 09:50:00,102.35,103.02,102.33,103.0,43291.0,90.5361,91.1287,90.5184,91.111,43291.0
2022-04-06 10:00:00,102.98,103.48,102.98,103.23,53250.0,91.0933,91.5356,91.0933,91.3145,53250.0
2022-04-06 10:10:00,103.21,103.4,102.78,103.19,66285.0,91.2968,91.4649,90.9164,91.2791,66285.0
2022-04-06 10:20:00,103.19,103.69,103.13,103.38,79404.0,91.2791,91.7214,91.226,91.4472,79404.0
2022-04-06 10:30:00,103.34,103.34,102.92,103.19,27930.0,91.4118,91.4118,91.0403,91.2791,27930.0
2022-04-06 10:40:00,103.21,103.29,102.93,103.22,29342.0,91.2968,91.3676,91.0491,91.3056,29342.0
2022-04-06 10:50:00,103.22,103.53,102.97,103.48,34631.0,91.3056,91.5799,91.0845,91.5356,34631.0
2022-04-06 11:00:00,103.52,103.77,103.42,103.76,49805.0,91.571,91.7921,91.4825,91.7833,49805.0
2022-04-06 11:10:00,103.76,103.77,103.53,103.77,33192.0,91.7833,91.7921,91.5799,91.7921,33192.0
2022-04-06 11:20:00,103.78,104.02,103.72,104.0,49616.0,91.801,92.0133,91.7479,91.9956,49616.0
2022-04-06 11:30:00,104.01,104.24,104.0,104.19,35420.0,92.0044,92.2079,91.9956,92.1637,35420.0
2022-04-06 11:40:00,104.18,104.42,104.15,104.33,46920.0,92.1548,92.3671,92.1283,92.2875,46920.0
2022-04-06 11:50:00,104.34,104.43,104.04,104.38,54559.0,92.2964,92.376,92.031,92.3317,54559.0
2022-04-06 12:00:00,104.34,104.42,104.19,104.23,25251.0,92.2964,92.3671,92.1637,92.1991,25251.0
2022-04-06 12:10:00,104.23,104.36,103.93,104.04,32416.0,92.1991,92.314,91.9337,92.031,32416.0
2022-04-06 12:20:00,104.02,104.33,103.95,104.32,34453.0,92.0133,92.2875,91.9514,92.2787,34453.0
2022-04-06 12:30:00,104.34,104.39,104.2,104.36,26529.0,92.2964,92.3406,92.1725,92.314,26529.0
2022-04-06 12:40:00,104.37,104.7,104.36,104.44,69958.0,92.3229,92.6148,92.314,92.3848,69958.0
2022-04-06 12:50:00,104.42,104.59,104.29,104.57,25666.0,92.3671,92.5175,92.2521,92.4998,25666.0
2022-04-06 13:00:00,104.59,104.63,104.5,104.56,24997.0,92.5175,92.5529,92.4379,92.491,24997.0
2022-04-06 13:10:00,104.55,104.64,104.31,104.31,46192.0,92.4821,92.5617,92.2698,92.2698,46192.0
2022-04-06 13:20:00,104.3,104.45,104.17,104.39,31102.0,92.261,92.3937,92.146,92.3406,31102.0
2022-04-06 13:30:00,104.39,104.66,104.37,104.59,26543.0,92.3406,92.5794,92.3229,92.5175,26543.0
2022-04-06 13:40:00,104.59,104.6,103.87,103.93,43024.0,92.5175,92.5263,91.8806,91.9337,43024.0
2022-04-06 13:50:00,103.98,104.3,103.96,104.25,60148.0,91.9779,92.261,91.9602,92.2167,60148.0
2022-04-06 14:00:00,104.27,104.5,104.13,104.28,60599.0,92.2344,92.4379,92.1106,92.2433,60599.0
2022-04-06 14:10:00,104.24,104.29,104.08,104.29,22853.0,92.2079,92.2521,92.0664,92.2521,22853.0
2022-04-06 14:20:00,104.29,104.4,104.22,104.4,23696.0,92.2521,92.3494,92.1902,92.3494,23696.0
2022-04-06 14:30:00,104.41,104.47,104.3,104.41,37206.0,92.3583,92.4113,92.261,92.3583,37206.0
2022-04-06 14:40:00,104.45,104.57,104.41,104.46,19538.0,92.3937,92.4998,92.3583,92.4025,19538.0
2022-04-06 14:50:00,104.45,104.56,104.37,104.42,38712.0,92.3937,92.491,92.3229,92.3671,38712.0
2022-04-06 15:00:00,104.42,104.45,104.11,104.24,27730.0,92.3671,92.3937,92.0929,92.2079,27730.0
2022-04-06 15:10:00,104.24,104.34,104.18,104.28,35513.0,92.2079,92.2964,92.1548,92.2433,35513.0
2022-04-06 15:20:00,104.27,104.29,103.99,104.01,21173.0,92.2344,92.2521,91.9868,92.0044,21173.0
2022-04-06 15:30:00,104.02,104.31,104.0,104.28,39149.0,92.0133,92.2698,91.9956,92.2433,39149.0
2022-04-06 15:40:00,104.3,104.33,104.12,104.27,49835.0,92.261,92.2875,92.1017,92.2344,49835.0
2022-04-06 15:50:00,104.31,104.81,104.28,104.48,258388.0,92.2698,92.7121,92.2433,92.4202,258388.0
2022-04-07 09:30:00,104.37,104.43,103.57,103.89,76835.0,92.3229,92.376,91.6152,91.8983,76835.0
2022-04-07 09:40:00,103.89,104.39,103.89,104.11,38584.0,91.8983,92.3406,91.8983,92.0929,38584.0
2022-04-07 09:50:00,104.07,104.07,103.33,103.34,48006.0,92.0575,92.0575,91.4029,91.4118,48006.0
2022-04-07 10:00:00,103.37,103.55,103.2,103.41,62577.0,91.4383,91.5975,91.2879,91.4737,62577.0
2022-04-07 10:10:00,103.38,103.64,103.14,103.42,32340.0,91.4472,91.6772,91.2349,91.4825,32340.0
2022-04-07 10:20:00,103.43,103.7,103.01,103.11,34708.0,91.4914,91.7302,91.1199,91.2083,34708.0
2022-04-07 10:30:00,103.11,103.77,103.11,103.63,31496.0,91.2083,91.7921,91.2083,91.6683,31496.0
2022-04-07 10:40:00,103.66,103.7,103.31,103.58,24691.0,91.6948,91.7302,91.3852,91.6241,24691.0
2022-04-07 10:50:00,103.57,103.57,103.18,103.31,28353.0,91.6152,91.6152,91.2702,91.3852,28353.0
2022-04-07 11:00:00,103.32,103.46,103.08,103.27,14019.0,91.3941,91.5179,91.1818,91.3499,14019.0
2022-04-07 11:10:00,103.31,103.5,103.26,103.34,24196.0,91.3852,91.5533,91.341,91.4118,24196.0
2022-04-07 11:20:00,103.36,103.39,103.1,103.15,41584.0,91.4295,91.456,91.1995,91.2437,41584.0
2022-04-07 11:30:00,103.19,103.51,103.14,103.46,29086.0,91.2791,91.5622,91.2349,91.5179,29086.0
2022-04-07 11:40:00,103.47,103.59,103.38,103.57,20069.0,91.5268,91.6329,91.4472,91.6152,20069.0
2022-04-07 11:50:00,103.57,103.9,103.56,103.66,20488.0,91.6152,91.9071,91.6064,91.6948,20488.0
2022-04-07 12:00:00,103.66,103.8,103.64,103.68,21424.0,91.6948,91.8187,91.6772,91.7125,21424.0
2022-04-07 12:10:00,103.65,103.65,103.41,103.51,43783.0,91.686,91.686,91.4737,91.5622,43783.0
2022-04-07 12:20:00,103.51,103.52,103.31,103.39,19922.0,91.5622,91.571,91.3852,91.456,19922.0
2022-04-07 12:30:00,103.37,103.71,103.36,103.61,25033.0,91.4383,91.7391,91.4295,91.6506,25033.0
2022-04-07 12:40:00,103.6,103.95,103.59,103.93,19770.0,91.6418,91.9514,91.6329,91.9337,19770.0
2022-04-07 12:50:00,103.92,103.92,103.49,103.52,20372.0,91.9248,91.9248,91.5445,91.571,20372.0
2022-04-07 13:00:00,103.49,103.51,103.23,103.28,28245.0,91.5445,91.5622,91.3145,91.3587,28245.0
2022-04-07 13:10:00,103.28,103.45,103.28,103.33,29445.0,91.3587,91.5091,91.3587,91.4029,29445.0
2022-04-07 13:20:00,103.32,103.32,103.11,103.15,21690.0,91.3941,91.3941,91.2083,91.2437,21690.0
2022-04-07 13:30:00,103.14,103.34,103.09,103.34,24500.0,91.2349,91.4118,91.1906,91.4118,24500.0
2022-04-07 13:40:00,103.34,103.54,103.26,103.49,26989.0,91.4118,91.5887,91.341,91.5445,26989.0
2022-04-07 13:50:00,103.47,103.5,103.2,103.49,24216.0,91.5268,91.5533,91.2879,91.5445,24216.0
2022-04-07 14:00:00,103.51,103.51,103.23,103.34,21632.0,91.5622,91.5622,91.3145,91.4118,21632.0
2022-04-07 14:10:00,103.34,103.59,103.33,103.53,22476.0,91.4118,91.6329,91.4029,91.5799,22476.0
2022-04-07 14:20:00,103.52,103.58,103.36,103.39,23041.0,91.571,91.6241,91.4295,91.456,23041.0
2022-04-07 14:30:00,103.32,103.48,103.32,103.38,17252.0,91.3941,91.5356,91.3941,91.4472,17252.0
2022-04-07 14:40:00,103.41,103.66,103.37,103.62,18719.0,91.4737,91.6948,91.4383,91.6595,18719.0
2022-04-07 14:50:00,103.6,103.6,103.28,103.43,33960.0,91.6418,91.6418,91.3587,91.4914,33960.0
2022-04-07 15:00:00,103.41,103.41,103.01,103.15,77807.0,91.4737,91.4737,91.1199,91.2437,77807.0
2022-04-07 15:10:00,103.15,103.15,102.81,102.95,117799.0,91.2437,91.2437,90.943,91.0668,117799.0
2022-04-07 15:20:00,102.94,102.98,102.53,102.9,112555.0,91.058,91.0933,90.6953,91.0226,112555.0
2022-04-07 15:30:00,102.9,103.12,102.75,103.11,135167.0,91.0226,91.2172,90.8899,91.2083,135167.0
2022-04-07 15:40:00,103.11,103.27,103.06,103.24,126747.0,91.2083,91.3499,91.1641,91.3233,126747.0
2022-04-07 15:50:00,103.23,103.47,103.18,103.37,222033.0,91.3145,91.5268,91.2702,91.4383,222033.0
2022-04-08 09:30:00,103.6,104.14,103.44,103.62,60613.0,91.6418,92.1194,91.5002,91.6595,60613.0
2022-04-08 09:40:00,103.57,103.81,102.94,103.19,44350.0,91.6152,91.8275,91.058,91.2791,44350.0
2022-04-08 09:50:00,103.14,103.44,103.05,103.44,44312.0,91.2349,91.5002,91.1553,91.5002,44312.0
2022-04-08 10:00:00,103.47,103.8,103.47,103.53,26945.0,91.5268,91.8187,91.5268,91.5799,26945.0
2022-04-08 10:10:00,103.55,103.72,103.28,103.35,18661.0,91.5975,91.7479,91.3587,91.4206,18661.0
2022-04-08 10:20:00,103.28,103.31,102.7,102.82,16216.0,91.3587,91.3852,90.8457,90.9518,16216.0
2022-04-08 10:30:00,102.82,103.2,102.82,102.98,16491.0,90.9518,91.2879,90.9518,91.0933,16491.0
2022-04-08 10:40:00,102.98,103.46,102.96,103.44,42210.0,91.0933,91.5179,91.0756,91.5002,42210.0
2022-04-08 10:50:00,103.5,103.56,103.4,103.46,21972.0,91.5533,91.6064,91.4649,91.5179,21972.0
2022-04-08 11:00:00,103.52,103.73,103.48,103.58,15386.0,91.571,91.7568,91.5356,91.6241,15386.0
2022-04-08 11:10:00,103.61,103.73,103.57,103.71,10015.0,91.6506,91.7568,91.6152,91.7391,10015.0
2022-04-08 11:20:00,103.76,103.96,103.7,103.92,9280.0,91.7833,91.9602,91.7302,91.9248,9280.0
2022-04-08 11:30:00,103.93,104.05,103.89,104.03,12963.0,91.9337,92.0398,91.8983,92.0221,12963.0
2022-04-08 11:40:00,103.96,104.05,103.72,103.72,11034.0,91.9602,92.0398,91.7479,91.7479,11034.0
2022-04-08 11:50:00,103.73,103.95,103.73,103.93,10257.0,91.7568,91.9514,91.7568,91.9337,10257.0
2022-04-08 12:00:00,103.87,103.99,103.82,103.9,25021.0,91.8806,91.9868,91.8364,91.9071,25021.0
2022-04-08 12:10:00,103.9,103.9,103.49,103.49,28500.0,91.9071,91.9071,91.5445,91.5445,28500.0
2022-04-08 12:20:00,103.5,103.54,103.34,103.48,40344.0,91.5533,91.5887,91.4118,91.5356,40344.0
2022-04-08 12:30:00,103.46,103.55,103.41,103.47,19377.0,91.5179,91.5975,91.4737,91.5268,19377.0
2022-04-08 12:40:00,103.48,103.48,103.31,103.33,19210.0,91.5356,91.5356,91.3852,91.4029,19210.0
2022-04-08 12:50:00,103.31,103.42,103.27,103.38,12192.0,91.3852,91.4825,91.3499,91.4472,12192.0
2022-04-08 13:00:00,103.43,103.53,103.41,103.45,10137.0,91.4914,91.5799,91.4737,91.5091,10137.0
2022-04-08 13:10:00,103.45,103.49,103.35,103.45,19407.0,91.5091,91.5445,91.4206,91.5091,19407.0
2022-04-08 13:20:00,103.45,103.51,103.4,103.51,15398.0,91.5091,91.5622,91.4649,91.5622,15398.0
2022-04-08 13:30:00,103.52,103.53,103.28,103.31,21009.0,91.571,91.5799,91.3587,91.3852,21009.0
2022-04-08 13:40:00,103.31,103.34,103.11,103.23,84711.0,91.3852,91.4118,91.2083,91.3145,84711.0
2022-04-08 13:50:00,103.22,103.36,103.2,103.29,21015.0,91.3056,91.4295,91.2879,91.3676,21015.0
2022-04-08 14:00:00,103.28,103.31,103.09,103.2,22730.0,91.3587,91.3852,91.1906,91.2879,22730.0
2022-04-08 14:10:00,103.23,103.28,103.09,103.14,16799.0,91.3145,91.3587,91.1906,91.2349,16799.0
2022-04-08 14:20:00,103.14,103.23,103.07,103.15,15787.0,91.2349,91.3145,91.1729,91.2437,15787.0
2022-04-08 14:30:00,103.14,103.34,103.14,103.32,39402.0,91.2349,91.4118,91.2349,91.3941,39402.0
2022-04-08 14:40:00,103.33,103.39,103.23,103.32,16797.0,91.4029,91.456,91.3145,91.3941,16797.0
2022-04-08 14:50:00,103.33,103.45,103.33,103.36,17902.0,91.4029,91.5091,91.4029,91.4295,17902.0
2022-04-08 15:00:00,103.37,103.43,103.28,103.32,17794.0,91.4383,91.4914,91.3587,91.3941,17794.0
2022-04-08 15:10:00,103.34,103.4,103.28,103.32,25635.0,91.4118,91.4649,91.3587,91.3941,25635.0
2022-04-08 15:20:00,103.3,103.38,103.26,103.33,29813.0,91.3764,91.4472,91.341,91.4029,29813.0
2022-04-08 15:30:00,103.35,103.38,103.12,103.14,33469.0,91.4206,91.4472,91.2172,91.2349,33469.0
2022-04-08 15:40:00,103.12,103.2,102.92,102.94,93862.0,91.2172,91.2879,91.0403,91.058,93862.0
2022-04-08 15:50:00,102.91,103.01,102.84,103.01,210584.0,91.0314,91.1199,90.9695,91.1199,210584.0
2022-04-11 09:30:00,103.25,103.73,102.98,103.13,94148.0,91.3322,91.7568,91.0933,91.226,94148.0
2022-04-11 09:40:00,103.06,103.08,102.37,102.64,45701.0,91.1641,91.1818,90.5537,90.7926,45701.0
2022-04-11 09:50:00,102.67,102.68,102.24,102.54,21369.0,90.8191,90.828,90.4388,90.7041,21369.0
2022-04-11 10:00:00,102.52,102.97,102.36,102.58,56696.0,90.6864,91.0845,90.5449,90.7395,56696.0
2022-04-11 10:10:00,102.55,102.82,102.39,102.68,73019.0,90.713,90.9518,90.5714,90.828,73019.0
2022-04-11 10:20:00,102.65,102.77,102.42,102.71,34727.0,90.8014,90.9076,90.598,90.8545,34727.0
2022-04-11 10:30:00,102.71,102.74,102.17,102.73,62398.0,90.8545,90.881,90.3768,90.8722,62398.0
2022-04-11 10:40:00,102.78,103.26,102.74,103.03,70244.0,90.9164,91.341,90.881,91.1376,70244.0
2022-04-11 10:50:00,103.03,103.13,102.61,102.9,107041.0,91.1376,91.226,90.766,91.0226,107041.0
2022-04-11 11:00:00,102.83,103.04,102.7,102.84,55238.0,90.9606,91.1464,90.8457,90.9695,55238.0
2022-04-11 11:10:00,102.81,102.88,102.26,102.46,52405.0,90.943,91.0049,90.4564,90.6334,52405.0
2022-04-11 11:20:00,102.45,102.74,102.41,102.54,23508.0,90.6245,90.881,90.5891,90.7041,23508.0
2022-04-11 11:30:00,102.51,102.51,102.08,102.11,19931.0,90.6776,90.6776,90.2972,90.3238,19931.0
2022-04-11 11:40:00,102.1,102.27,102.03,102.16,24619.0,90.3149,90.4653,90.253,90.368,24619.0
2022-04-11 11:50:00,102.16,102.22,101.84,101.97,28848.0,90.368,90.4211,90.0849,90.1999,28848.0
2022-04-11 12:00:00,101.96,102.17,101.87,101.96,54899.0,90.1911,90.3768,90.1115,90.1911,54899.0
2022-04-11 12:10:00,101.93,101.95,101.58,101.64,88812.0,90.1645,90.1822,89.8549,89.908,88812.0
2022-04-11 12:20:00,101.63,101.93,101.62,101.84,57963.0,89.8992,90.1645,89.8903,90.0849,57963.0
2022-04-11 12:30:00,101.83,101.88,101.69,101.72,77477.0,90.0761,90.1203,89.9522,89.9788,77477.0
2022-04-11 12:40:00,101.69,101.88,101.47,101.67,47670.0,89.9522,90.1203,89.7576,89.9345,47670.0
2022-04-11 12:50:00,101.7,101.72,101.51,101.72,23662.0,89.9611,89.9788,89.793,89.9788,23662.0
2022-04-11 13:00:00,101.7,101.85,101.62,101.75,21497.0,89.9611,90.0938,89.8903,90.0053,21497.0
2022-04-11 13:10:00,101.74,101.95,101.73,101.9,24235.0,89.9965,90.1822,89.9876,90.138,24235.0
2022-04-11 13:20:00,101.9,101.95,101.4,101.53,24641.0,90.138,90.1822,89.6957,89.8107,24641.0
2022-04-11 13:30:00,101.53,101.53,101.24,101.35,36316.0,89.8107,89.8107,89.5542,89.6515,36316.0
2022-04-11 13:40:00,101.35,101.87,101.31,101.84,37261.0,89.6515,90.1115,89.6161,90.0849,37261.0
2022-04-11 13:50:00,101.83,101.83,101.5,101.63,30609.0,90.0761,90.0761,89.7842,89.8992,30609.0
2022-04-11 14:00:00,101.59,101.59,101.31,101.54,60328.0,89.8638,89.8638,89.6161,89.8195,60328.0
2022-04-11 14:10:00,101.54,101.7,101.44,101.63,50091.0,89.8195,89.9611,89.7311,89.8992,50091.0
2022-04-11 14:20:00,101.62,101.85,101.57,101.61,46201.0,89.8903,90.0938,89.8461,89.8815,46201.0
2022-04-11 14:30:00,101.62,101.66,101.51,101.58,46001.0,89.8903,89.9257,89.793,89.8549,46001.0
2022-04-11 14:40:00,101.59,101.68,101.42,101.58,46949.0,89.8638,89.9434,89.7134,89.8549,46949.0
2022-04-11 14:50:00,101.58,101.73,101.58,101.67,41238.0,89.8549,89.9876,89.8549,89.9345,41238.0
2022-04-11 15:00:00,101.64,101.77,101.55,101.67,41278.0,89.908,90.023,89.8284,89.9345,41278.0
2022-04-11 15:10:00,101.7,101.7,101.3,101.37,100658.0,89.9611,89.9611,89.6073,89.6692,100658.0
2022-04-11 15:20:00,101.38,101.4,101.18,101.22,46663.0,89.678,89.6957,89.5011,89.5365,46663.0
2022-04-11 15:30:00,101.22,101.34,101.16,101.31,64813.0,89.5365,89.6426,89.4834,89.6161,64813.0
2022-04-11 15:40:00,101.32,101.47,101.27,101.38,86991.0,89.6249,89.7576,89.5807,89.678,86991.0
2022-04-11 15:50:00,101.41,101.51,101.14,101.41,251790.0,89.7046,89.793,89.4657,89.7046,251790.0
2022-04-12 09:30:00,101.71,102.5,101.13,101.97,94848.0,89.9699,90.6687,89.4569,90.1999,94848.0
2022-04-12 09:40:00,101.97,102.1,101.49,101.85,54966.0,90.1999,90.3149,89.7753,90.0938,54966.0
2022-04-12 09:50:00,101.81,101.85,101.19,101.32,64454.0,90.0584,90.0938,89.5099,89.6249,64454.0
2022-04-12 10:00:00,101.31,101.54,101.02,101.41,59263.0,89.6161,89.8195,89.3596,89.7046,59263.0
2022-04-12 10:10:00,101.42,101.88,101.38,101.67,76249.0,89.7134,90.1203,89.678,89.9345,76249.0
2022-04-12 10:20:00,101.68,102.05,101.49,101.74,52757.0,89.9434,90.2707,89.7753,89.9965,52757.0
2022-04-12 10:30:00,101.78,101.95,101.63,101.83,52827.0,90.0318,90.1822,89.8992,90.0761,52827.0
2022-04-12 10:40:00,101.84,102.14,101.83,102.03,72360.0,90.0849,90.3503,90.0761,90.253,72360.0
2022-04-12 10:50:00,102.02,102.27,101.91,102.23,44183.0,90.2441,90.4653,90.1468,90.4299,44183.0
2022-04-12 11:00:00,102.25,102.34,102.1,102.32,42933.0,90.4476,90.5272,90.3149,90.5095,42933.0
2022-04-12 11:10:00,102.39,102.65,102.23,102.5,24563.0,90.5714,90.8014,90.4299,90.6687,24563.0
2022-04-12 11:20:00,102.49,102.92,102.49,102.68,26514.0,90.6599,91.0403,90.6599,90.828,26514.0
2022-04-12 11:30:00,102.75,102.92,102.58,102.58,22663.0,90.8899,91.0403,90.7395,90.7395,22663.0
2022-04-12 11:40:00,102.54,102.73,102.53,102.68,23136.0,90.7041,90.8722,90.6953,90.828,23136.0
2022-04-12 11:50:00,102.7,102.76,102.64,102.65,17712.0,90.8457,90.8987,90.7926,90.8014,17712.0
2022-04-12 12:00:00,102.66,102.89,102.6,102.8,18896.0,90.8103,91.0137,90.7572,90.9341,18896.0
2022-04-12 12:10:00,102.82,103.03,102.74,102.74,19615.0,90.9518,91.1376,90.881,90.881,19615.0
2022-04-12 12:20:00,102.7,102.87,102.67,102.72,14653.0,90.8457,90.996,90.8191,90.8633,14653.0
2022-04-12 12:30:00,102.69,102.8,102.6,102.77,14267.0,90.8368,90.9341,90.7572,90.9076,14267.0
2022-04-12 12:40:00,102.77,102.91,102.61,102.88,28075.0,90.9076,91.0314,90.766,91.0049,28075.0
2022-04-12 12:50:00,102.88,102.89,102.72,102.83,18567.0,91.0049,91.0137,90.8633,90.9606,18567.0
2022-04-12 13:00:00,102.81,102.82,102.56,102.6,14033.0,90.943,90.9518,90.7218,90.7572,14033.0
2022-04-12 13:10:00,102.6,102.78,102.56,102.64,25265.0,90.7572,90.9164,90.7218,90.7926,25265.0
2022-04-12 13:20:00,102.65,102.68,102.46,102.47,20824.0,90.8014,90.828,90.6334,90.6422,20824.0
2022-04-12 13:30:00,102.48,102.5,102.29,102.29,27815.0,90.651,90.6687,90.483,90.483,27815.0
2022-04-12 13:40:00,102.3,102.38,102.23,102.28,22984.0,90.4918,90.5626,90.4299,90.4741,22984.0
2022-04-12 13:50:00,102.29,102.37,102.27,102.34,20877.0,90.483,90.5537,90.4653,90.5272,20877.0
2022-04-12 14:00:00,102.33,102.42,102.26,102.33,23470.0,90.5184,90.598,90.4564,90.5184,23470.0
2022-04-12 14:10:00,102.33,102.42,102.28,102.37,24618.0,90.5184,90.598,90.4741,90.5537,24618.0
2022-04-12 14:20:00,102.4,102.52,102.37,102.44,25957.0,90.5803,90.6864,90.5537,90.6157,25957.0
2022-04-12 14:30:00,102.45,102.61,102.44,102.56,26718.0,90.6245,90.766,90.6157,90.7218,26718.0
2022-04-12 14:40:00,102.53,102.54,102.39,102.41,20880.0,90.6953,90.7041,90.5714,90.5891,20880.0
2022-04-12 14:50:00,102.4,102.53,102.34,102.46,14146.0,90.5803,90.6953,90.5272,90.6334,14146.0
2022-04-12 15:00:00,102.46,102.53,102.26,102.33,22823.0,90.6334,90.6953,90.4564,90.5184,22823.0
2022-04-12 15:10:00,102.33,102.36,102.16,102.24,19669.0,90.5184,90.5449,90.368,90.4388,19669.0
2022-04-12 15:20:00,102.24,102.28,102.1,102.16,30947.0,90.4388,90.4741,90.3149,90.368,30947.0
2022-04-12 15:30:00,102.14,102.21,102.07,102.19,30585.0,90.3503,90.4122,90.2884,90.3945,30585.0
2022-04-12 15:40:00,102.17,102.21,102.0,102.09,53408.0,90.3768,90.4122,90.2265,90.3061,53408.0
2022-04-12 15:50:00,102.08,102.39,102.02,102.31,142428.0,90.2972,90.5714,90.2441,90.5007,142428.0
2022-04-13 09:30:00,102.63,102.84,102.2,102.3,50137.0,90.7837,90.9695,90.4034,90.4918,50137.0
2022-04-13 09:40:00,102.26,102.57,102.01,102.09,25658.0,90.4564,90.7307,90.2353,90.3061,25658.0
2022-04-13 09:50:00,102.09,102.13,101.77,101.8,22163.0,90.3061,90.3414,90.023,90.0495,22163.0
2022-04-13 10:00:00,101.97,102.06,101.62,101.69,13928.0,90.1999,90.2795,89.8903,89.9522,13928.0
2022-04-13 10:10:00,101.68,101.73,101.52,101.57,15891.0,89.9434,89.9876,89.8019,89.8461,15891.0
2022-04-13 10:20:00,101.59,101.67,101.39,101.59,16682.0,89.8638,89.9345,89.6869,89.8638,16682.0
2022-04-13 10:30:00,101.54,101.79,101.44,101.61,12051.0,89.8195,90.0407,89.7311,89.8815,12051.0
2022-04-13 10:40:00,101.59,101.59,101.29,101.38,9387.0,89.8638,89.8638,89.5984,89.678,9387.0
2022-04-13 10:50:00,101.35,101.64,101.32,101.61,16354.0,89.6515,89.908,89.6249,89.8815,16354.0
2022-04-13 11:00:00,101.61,101.7,101.59,101.61,9444.0,89.8815,89.9611,89.8638,89.8815,9444.0
2022-04-13 11:10:00,101.63,101.7,101.58,101.62,11984.0,89.8992,89.9611,89.8549,89.8903,11984.0
2022-04-13 11:20:00,101.63,101.64,101.52,101.57,14618.0,89.8992,89.908,89.8019,89.8461,14618.0
2022-04-13 11:30:00,101.59,101.65,101.49,101.65,12511.0,89.8638,89.9169,89.7753,89.9169,12511.0
2022-04-13 11:40:00,101.65,101.83,101.61,101.78,14622.0,89.9169,90.0761,89.8815,90.0318,14622.0
2022-04-13 11:50:00,101.77,101.8,101.55,101.56,17322.0,90.023,90.0495,89.8284,89.8372,17322.0
2022-04-13 12:00:00,101.56,101.64,101.56,101.61,8097.0,89.8372,89.908,89.8372,89.8815,8097.0
2022-04-13 12:10:00,101.61,101.83,101.58,101.81,9922.0,89.8815,90.0761,89.8549,90.0584,9922.0
2022-04-13 12:20:00,101.83,101.95,101.82,101.89,16080.0,90.0761,90.1822,90.0672,90.1292,16080.0
2022-04-13 12:30:00,101.9,101.96,101.79,101.8,13971.0,90.138,90.1911,90.0407,90.0495,13971.0
2022-04-13 12:40:00,101.73,101.81,101.72,101.79,9344.0,89.9876,90.0584,89.9788,90.0407,9344.0
2022-04-13 12:50:00,101.77,101.8,101.67,101.67,8457.0,90.023,90.0495,89.9345,89.9345,8457.0
2022-04-13 13:00:00,101.66,101.78,101.64,101.77,12721.0,89.9257,90.0318,89.908,90.023,12721.0
2022-04-13 13:10:00,101.78,101.97,101.77,101.96,11676.0,90.0318,90.1999,90.023,90.1911,11676.0
2022-04-13 13:20:00,101.98,102.0,101.86,101.88,14357.0,90.2088,90.2265,90.1026,90.1203,14357.0
2022-04-13 13:30:00,101.88,101.92,101.7,101.77,9777.0,90.1203,90.1557,89.9611,90.023,9777.0
2022-04-13 13:40:00,101.77,101.9,101.77,101.78,17644.0,90.023,90.138,90.023,90.0318,17644.0
2022-04-13 13:50:00,101.78,101.93,101.78,101.86,10152.0,90.0318,90.1645,90.0318,90.1026,10152.0
2022-04-13 14:00:00,101.83,102.05,101.83,102.04,9733.0,90.0761,90.2707,90.0761,90.2618,9733.0
2022-04-13 14:10:00,102.03,102.15,101.94,102.14,12614.0,90.253,90.3591,90.1734,90.3503,12614.0
2022-04-13 14:20:00,102.14,102.17,102.02,102.13,24429.0,90.3503,90.3768,90.2441,90.3414,24429.0
2022-04-13 14:30:00,102.12,102.2,102.11,102.19,14428.0,90.3326,90.4034,90.3238,90.3945,14428.0
2022-04-13 14:40:00,102.2,102.43,102.17,102.34,38355.0,90.4034,90.6068,90.3768,90.5272,38355.0
2022-04-13 14:50:00,102.35,102.35,102.11,102.2,29872.0,90.5361,90.5361,90.3238,90.4034,29872.0
2022-04-13 15:00:00,102.19,102.24,102.11,102.22,14968.0,90.3945,90.4388,90.3238,90.4211,14968.0
2022-04-13 15:10:00,102.2,102.25,102.16,102.18,16144.0,90.4034,90.4476,90.368,90.3857,16144.0
2022-04-13 15:20:00,102.16,102.21,102.08,102.11,20369.0,90.368,90.4122,90.2972,90.3238,20369.0
2022-04-13 15:30:00,102.11,102.26,102.02,102.2,24780.0,90.3238,90.4564,90.2441,90.4034,24780.0
2022-04-13 15:40:00,102.2,102.43,102.19,102.43,30214.0,90.4034,90.6068,90.3945,90.6068,30214.0
2022-04-13 15:50:00,102.46,102.66,102.2,102.25,120899.0,90.6334,90.8103,90.4034,90.4476,120899.0
2022-04-14 09:30:00,102.44,102.76,101.96,102.54,143133.0,90.6157,90.8987,90.1911,90.7041,143133.0
2022-04-14 09:40:00,102.47,102.66,102.24,102.28,20461.0,90.6422,90.8103,90.4388,90.4741,20461.0
2022-04-14 09:50:00,102.32,102.35,102.08,102.12,19529.0,90.5095,90.5361,90.2972,90.3326,19529.0
2022-04-14 10:00:00,102.16,102.37,102.08,102.14,21786.0,90.368,90.5537,90.2972,90.3503,21786.0
2022-04-14 10:10:00,102.07,102.11,101.88,102.01,15305.0,90.2884,90.3238,90.1203,90.2353,15305.0
2022-04-14 10:20:00,102.0,102.24,101.93,101.94,12678.0,90.2265,90.4388,90.1645,90.1734,12678.0
2022-04-14 10:30:00,101.96,102.04,101.86,101.95,16263.0,90.1911,90.2618,90.1026,90.1822,16263.0
2022-04-14 10:40:00,101.95,102.31,101.95,102.27,19009.0,90.1822,90.5007,90.1822,90.4653,19009.0
2022-04-14 10:50:00,102.25,102.33,102.19,102.3,13608.0,90.4476,90.5184,90.3945,90.4918,13608.0
2022-04-14 11:00:00,102.3,102.37,102.18,102.26,17319.0,90.4918,90.5537,90.3857,90.4564,17319.0
2022-04-14 11:10:00,102.29,102.29,102.11,102.11,14390.0,90.483,90.483,90.3238,90.3238,14390.0
2022-04-14 11:20:00,102.07,102.07,101.87,102.02,18083.0,90.2884,90.2884,90.1115,90.2441,18083.0
2022-04-14 11:30:00,102.03,102.26,102.02,102.04,18538.0,90.253,90.4564,90.2441,90.2618,18538.0
2022-04-14 11:40:00,102.02,102.04,101.92,101.95,14352.0,90.2441,90.2618,90.1557,90.1822,14352.0
2022-04-14 11:50:00,101.93,102.04,101.89,102.0,11525.0,90.1645,90.2618,90.1292,90.2265,11525.0
2022-04-14 12:00:00,102.03,102.14,101.98,102.14,14917.0,90.253,90.3503,90.2088,90.3503,14917.0
2022-04-14 12:10:00,102.09,102.12,102.03,102.07,8928.0,90.3061,90.3326,90.253,90.2884,8928.0
2022-04-14 12:20:00,102.05,102.07,101.91,102.03,9203.0,90.2707,90.2884,90.1468,90.253,9203.0
2022-04-14 12:30:00,102.03,102.14,101.99,102.08,10071.0,90.253,90.3503,90.2176,90.2972,10071.0
2022-04-14 12:40:00,102.12,102.26,102.07,102.25,9903.0,90.3326,90.4564,90.2884,90.4476,9903.0
2022-04-14 12:50:00,102.22,102.3,102.21,102.27,12288.0,90.4211,90.4918,90.4122,90.4653,12288.0
2022-04-14 13:00:00,102.29,102.29,102.0,102.11,7093.0,90.483,90.483,90.2265,90.3238,7093.0
2022-04-14 13:10:00,102.13,102.28,102.12,102.21,6341.0,90.3414,90.4741,90.3326,90.4122,6341.0
2022-04-14 13:20:00,102.21,102.33,102.2,102.3,11166.0,90.4122,90.5184,90.4034,90.4918,11166.0
2022-04-14 13:30:00,102.3,102.46,102.29,102.41,7159.0,90.4918,90.6334,90.483,90.5891,7159.0
2022-04-14 13:40:00,102.4,102.5,102.38,102.46,7412.0,90.5803,90.6687,90.5626,90.6334,7412.0
2022-04-14 13:50:00,102.46,102.6,102.43,102.6,6213.0,90.6334,90.7572,90.6068,90.7572,6213.0
2022-04-14 14:00:00,102.58,102.67,102.5,102.5,13959.0,90.7395,90.8191,90.6687,90.6687,13959.0
2022-04-14 14:10:00,102.47,102.5,102.23,102.25,12846.0,90.6422,90.6687,90.4299,90.4476,12846.0
2022-04-14 14:20:00,102.29,102.37,102.22,102.37,13731.0,90.483,90.5537,90.4211,90.5537,13731.0
2022-04-14 14:30:00,102.37,102.41,102.3,102.34,13857.0,90.5537,90.5891,90.4918,90.5272,13857.0
2022-04-14 14:40:00,102.35,102.4,102.27,102.4,11851.0,90.5361,90.5803,90.4653,90.5803,11851.0
2022-04-14 14:50:00,102.41,102.43,102.18,102.27,17782.0,90.5891,90.6068,90.3857,90.4653,17782.0
2022-04-14 15:00:00,102.27,102.4,102.23,102.25,20068.0,90.4653,90.5803,90.4299,90.4476,20068.0
2022-04-14 15:10:00,102.25,102.33,102.19,102.27,14085.0,90.4476,90.5184,90.3945,90.4653,14085.0
2022-04-14 15:20:00,102.28,102.34,102.16,102.17,18544.0,90.4741,90.5272,90.368,90.3768,18544.0
2022-04-14 15:30:00,102.16,102.2,102.05,102.09,45997.0,90.368,90.4034,90.2707,90.3061,45997.0
2022-04-14 15:40:00,102.11,102.16,102.01,102.07,31796.0,90.3238,90.368,90.2353,90.2884,31796.0
2022-04-14 15:50:00,102.07,102.11,101.97,102.03,177759.0,90.2884,90.3238,90.1999,90.253,177759.0
2022-04-18 09:30:00,102.21,102.56,102.14,102.5,45053.0,90.4122,90.7218,90.3503,90.6687,45053.0
2022-04-18 09:40:00,102.46,102.53,102.16,102.33,20552.0,90.6334,90.6953,90.368,90.5184,20552.0
2022-04-18 09:50:00,102.29,102.41,101.85,101.99,19362.0,90.483,90.5891,90.0938,90.2176,19362.0
2022-04-18 10:00:00,101.94,102.02,101.73,101.81,13872.0,90.1734,90.2441,89.9876,90.0584,13872.0
2022-04-18 10:10:00,101.86,101.94,101.7,101.89,13121.0,90.1026,90.1734,89.9611,90.1292,13121.0
2022-04-18 10:20:00,101.91,102.09,101.71,101.71,14790.0,90.1468,90.3061,89.9699,89.9699,14790.0
2022-04-18 10:30:00,101.67,102.33,101.63,102.1,37556.0,89.9345,90.5184,89.8992,90.3149,37556.0
2022-04-18 10:40:00,102.07,102.15,101.85,101.86,5685.0,90.2884,90.3591,90.0938,90.1026,5685.0
2022-04-18 10:50:00,101.88,101.98,101.82,101.98,15447.0,90.1203,90.2088,90.0672,90.2088,15447.0
2022-04-18 11:00:00,101.98,102.06,101.9,102.01,31418.0,90.2088,90.2795,90.138,90.2353,31418.0
2022-04-18 11:10:00,101.97,102.21,101.92,102.21,21064.0,90.1999,90.4122,90.1557,90.4122,21064.0
2022-04-18 11:20:00,102.21,102.21,101.99,102.09,17511.0,90.4122,90.4122,90.2176,90.3061,17511.0
2022-04-18 11:30:00,102.11,102.21,102.02,102.06,22460.0,90.3238,90.4122,90.2441,90.2795,22460.0
2022-04-18 11:40:00,102.04,102.09,101.99,102.06,17716.0,90.2618,90.3061,90.2176,90.2795,17716.0
2022-04-18 11:50:00,102.06,102.16,102.0,102.16,17918.0,90.2795,90.368,90.2265,90.368,17918.0
2022-04-18 12:00:00,102.15,102.2,102.02,102.13,15201.0,90.3591,90.4034,90.2441,90.3414,15201.0
2022-04-18 12:10:00,102.13,102.41,102.1,102.35,24901.0,90.3414,90.5891,90.3149,90.5361,24901.0
2022-04-18 12:20:00,102.36,102.4,102.15,102.19,13148.0,90.5449,90.5803,90.3591,90.3945,13148.0
2022-04-18 12:30:00,102.22,102.22,102.01,102.03,21268.0,90.4211,90.4211,90.2353,90.253,21268.0
2022-04-18 12:40:00,102.03,102.03,101.79,101.8,14265.0,90.253,90.253,90.0407,90.0495,14265.0
2022-04-18 12:50:00,101.81,101.91,101.76,101.77,22425.0,90.0584,90.1468,90.0142,90.023,22425.0
2022-04-18 13:00:00,101.77,101.96,101.71,101.95,27827.0,90.023,90.1911,89.9699,90.1822,27827.0
2022-04-18 13:10:00,101.93,101.98,101.68,101.68,16172.0,90.1645,90.2088,89.9434,89.9434,16172.0
2022-04-18 13:20:00,101.66,101.91,101.61,101.91,10735.0,89.9257,90.1468,89.8815,90.1468,10735.0
2022-04-18 13:30:00,101.91,102.07,101.9,101.97,23463.0,90.1468,90.2884,90.138,90.1999,23463.0
2022-04-18 13:40:00,101.99,102.03,101.8,101.91,14999.0,90.2176,90.253,90.0495,90.1468,14999.0
2022-04-18 13:50:00,101.88,101.96,101.78,101.84,13295.0,90.1203,90.1911,90.0318,90.0849,13295.0
2022-04-18 14:00:00,101.85,101.9,101.77,101.81,14170.0,90.0938,90.138,90.023,90.0584,14170.0
2022-04-18 14:10:00,101.81,101.96,101.74,101.81,14031.0,90.0584,90.1911,89.9965,90.0584,14031.0
2022-04-18 14:20:00,101.81,101.81,101.61,101.62,23498.0,90.0584,90.0584,89.8815,89.8903,23498.0
2022-04-18 14:30:00,101.62,101.72,101.59,101.63,20367.0,89.8903,89.9788,89.8638,89.8992,20367.0
2022-04-18 14:40:00,101.64,101.73,101.61,101.72,11630.0,89.908,89.9876,89.8815,89.9788,11630.0
2022-04-18 14:50:00,101.73,101.75,101.59,101.59,24040.0,89.9876,90.0053,89.8638,89.8638,24040.0
2022-04-18 15:00:00,101.59,101.63,101.45,101.48,36040.0,89.8638,89.8992,89.7399,89.7665,36040.0
2022-04-18 15:10:00,101.5,101.59,101.34,101.36,32455.0,89.7842,89.8638,89.6426,89.6603,32455.0
2022-04-18 15:20:00,101.38,101.39,101.23,101.26,23482.0,89.678,89.6869,89.5453,89.5719,23482.0
2022-04-18 15:30:00,101.25,101.3,101.09,101.27,37242.0,89.563,89.6073,89.4215,89.5807,37242.0
2022-04-18 15:40:00,101.27,101.38,101.25,101.36,45281.0,89.5807,89.678,89.563,89.6603,45281.0
2022-04-18 15:50:00,101.34,101.68,101.3,101.67,124147.0,89.6426,89.9434,89.6073,89.9345,124147.0
2022-04-19 09:30:00,101.82,102.08,101.7,101.8,55483.0,90.0672,90.2972,89.9611,90.0495,55483.0
2022-04-19 09:40:00,101.78,102.1,101.71,101.91,13354.0,90.0318,90.3149,89.9699,90.1468,13354.0
2022-04-19 09:50:00,101.98,102.23,101.86,102.13,17674.0,90.2088,90.4299,90.1026,90.3414,17674.0
2022-04-19 10:00:00,102.15,102.21,101.88,101.93,21978.0,90.3591,90.4122,90.1203,90.1645,21978.0
2022-04-19 10:10:00,101.95,101.99,101.7,101.76,12544.0,90.1822,90.2176,89.9611,90.0142,12544.0
2022-04-19 10:20:00,101.74,102.02,101.74,102.02,20460.0,89.9965,90.2441,89.9965,90.2441,20460.0
2022-04-19 10:30:00,102.02,102.13,101.63,101.63,20729.0,90.2441,90.3414,89.8992,89.8992,20729.0
2022-04-19 10:40:00,101.62,101.79,101.53,101.75,38555.0,89.8903,90.0407,89.8107,90.0053,38555.0
2022-04-19 10:50:00,101.73,101.82,101.58,101.8,15525.0,89.9876,90.0672,89.8549,90.0495,15525.0
2022-04-19 11:00:00,101.87,102.05,101.8,101.96,13035.0,90.1115,90.2707,90.0495,90.1911,13035.0
2022-04-19 11:10:00,101.95,102.16,101.93,102.03,14397.0,90.1822,90.368,90.1645,90.253,14397.0
2022-04-19 11:20:00,102.03,102.04,101.72,101.78,30419.0,90.253,90.2618,89.9788,90.0318,30419.0
2022-04-19 11:30:00,101.82,101.9,101.7,101.77,19900.0,90.0672,90.138,89.9611,90.023,19900.0
2022-04-19 11:40:00,101.76,101.79,101.69,101.74,22344.0,90.0142,90.0407,89.9522,89.9965,22344.0
2022-04-19 11:50:00,101.76,102.01,101.76,102.01,34601.0,90.0142,90.2353,90.0142,90.2353,34601.0
2022-04-19 12:00:00,102.02,102.25,102.01,102.07,17367.0,90.2441,90.4476,90.2353,90.2884,17367.0
2022-04-19 12:10:00,102.05,102.06,101.87,101.94,16602.0,90.2707,90.2795,90.1115,90.1734,16602.0
2022-04-19 12:20:00,101.94,101.98,101.84,101.86,15656.0,90.1734,90.2088,90.0849,90.1026,15656.0
2022-04-19 12:30:00,101.85,101.85,101.73,101.73,7554.0,90.0938,90.0938,89.9876,89.9876,7554.0
2022-04-19 12:40:00,101.76,101.82,101.73,101.73,10400.0,90.0142,90.0672,89.9876,89.9876,10400.0
2022-04-19 12:50:00,101.76,101.77,101.7,101.72,17210.0,90.0142,90.023,89.9611,89.9788,17210.0
2022-04-19 13:00:00,101.72,101.78,101.62,101.73,11547.0,89.9788,90.0318,89.8903,89.9876,11547.0
2022-04-19 13:10:00,101.72,101.76,101.66,101.7,7403.0,89.9788,90.0142,89.9257,89.9611,7403.0
2022-04-19 13:20:00,101.7,101.75,101.58,101.61,10373.0,89.9611,90.0053,89.8549,89.8815,10373.0
2022-04-19 13:30:00,101.6,101.67,101.55,101.67,10511.0,89.8726,89.9345,89.8284,89.9345,10511.0
2022-04-19 13:40:00,101.66,101.74,101.61,101.69,16644.0,89.9257,89.9965,89.8815,89.9522,16644.0
2022-04-19 13:50:00,101.76,101.83,101.75,101.77,9129.0,90.0142,90.0761,90.0053,90.023,9129.0
2022-04-19 14:00:00,101.77,101.87,101.71,101.83,9518.0,90.023,90.1115,89.9699,90.0761,9518.0
2022-04-19 14:10:00,101.82,101.91,101.78,101.89,6633.0,90.0672,90.1468,90.0318,90.1292,6633.0
2022-04-19 14:20:00,101.89,101.94,101.84,101.85,8904.0,90.1292,90.1734,90.0849,90.0938,8904.0
2022-04-19 14:30:00,101.85,101.87,101.78,101.84,7699.0,90.0938,90.1115,90.0318,90.0849,7699.0
2022-04-19 14:40:00,101.86,102.02,101.85,102.01,11570.0,90.1026,90.2441,90.0938,90.2353,11570.0
2022-04-19 14:50:00,102.02,102.14,102.01,102.12,13719.0,90.2441,90.3503,90.2353,90.3326,13719.0
2022-04-19 15:00:00,102.13,102.17,102.06,102.12,12875.0,90.3414,90.3768,90.2795,90.3326,12875.0
2022-04-19 15:10:00,102.1,102.3,102.08,102.3,18319.0,90.3149,90.4918,90.2972,90.4918,18319.0
2022-04-19 15:20:00,102.27,102.28,102.2,102.26,19944.0,90.4653,90.4741,90.4034,90.4564,19944.0
2022-04-19 15:30:00,102.24,102.39,102.22,102.38,25400.0,90.4388,90.5714,90.4211,90.5626,25400.0
2022-04-19 15:40:00,102.36,102.46,102.27,102.39,53474.0,90.5449,90.6334,90.4653,90.5714,53474.0
2022-04-19 15:50:00,102.39,102.64,102.34,102.44,153322.0,90.5714,90.7926,90.5272,90.6157,153322.0
2022-04-20 09:30:00,102.75,103.28,102.74,103.14,67546.0,90.8899,91.3587,90.881,91.2349,67546.0
2022-04-20 09:40:00,103.12,103.33,102.67,102.85,26276.0,91.2172,91.4029,90.8191,90.9783,26276.0
2022-04-20 09:50:00,102.84,103.13,102.78,102.84,30876.0,90.9695,91.226,90.9164,90.9695,30876.0
2022-04-20 10:00:00,102.87,103.1,102.8,102.87,56767.0,90.996,91.1995,90.9341,90.996,56767.0
2022-04-20 10:10:00,102.88,102.96,102.62,102.78,34446.0,91.0049,91.0756,90.7749,90.9164,34446.0
2022-04-20 10:20:00,102.76,102.77,102.54,102.67,18791.0,90.8987,90.9076,90.7041,90.8191,18791.0
2022-04-20 10:30:00,102.7,102.85,102.63,102.67,16035.0,90.8457,90.9783,90.7837,90.8191,16035.0
2022-04-20 10:40:00,102.67,102.67,102.38,102.4,46165.0,90.8191,90.8191,90.5626,90.5803,46165.0
2022-04-20 10:50:00,102.36,102.59,102.31,102.47,51932.0,90.5449,90.7484,90.5007,90.6422,51932.0
2022-04-20 11:00:00,102.48,102.52,102.26,102.47,23075.0,90.651,90.6864,90.4564,90.6422,23075.0
2022-04-20 11:10:00,102.42,102.66,102.42,102.56,22685.0,90.598,90.8103,90.598,90.7218,22685.0
2022-04-20 11:20:00,102.57,102.59,102.45,102.56,28788.0,90.7307,90.7484,90.6245,90.7218,28788.0
2022-04-20 11:30:00,102.52,102.61,102.48,102.53,10663.0,90.6864,90.766,90.651,90.6953,10663.0
2022-04-20 11:40:00,102.53,102.75,102.49,102.75,39899.0,90.6953,90.8899,90.6599,90.8899,39899.0
2022-04-20 11:50:00,102.73,103.17,102.73,103.17,15775.0,90.8722,91.2614,90.8722,91.2614,15775.0
2022-04-20 12:00:00,103.18,103.18,102.96,103.03,16018.0,91.2702,91.2702,91.0756,91.1376,16018.0
2022-04-20 12:10:00,103.0,103.0,102.89,102.98,11300.0,91.111,91.111,91.0137,91.0933,11300.0
2022-04-20 12:20:00,103.0,103.05,102.86,102.88,9892.0,91.111,91.1553,90.9872,91.0049,9892.0
2022-04-20 12:30:00,102.86,103.08,102.84,103.08,13600.0,90.9872,91.1818,90.9695,91.1818,13600.0
2022-04-20 12:40:00,103.11,103.2,103.07,103.18,8465.0,91.2083,91.2879,91.1729,91.2702,8465.0
2022-04-20 12:50:00,103.13,103.22,103.09,103.16,17884.0,91.226,91.3056,91.1906,91.2526,17884.0
2022-04-20 13:00:00,103.2,103.21,103.08,103.08,9249.0,91.2879,91.2968,91.1818,91.1818,9249.0
2022-04-20 13:10:00,103.06,103.09,102.91,102.93,13023.0,91.1641,91.1906,91.0314,91.0491,13023.0
2022-04-20 13:20:00,102.93,103.05,102.93,102.99,18094.0,91.0491,91.1553,91.0491,91.1022,18094.0
2022-04-20 13:30:00,102.98,103.06,102.93,103.02,14448.0,91.0933,91.1641,91.0491,91.1287,14448.0
2022-04-20 13:40:00,103.01,103.21,103.0,103.16,22185.0,91.1199,91.2968,91.111,91.2526,22185.0
2022-04-20 13:50:00,103.17,103.24,103.07,103.24,16439.0,91.2614,91.3233,91.1729,91.3233,16439.0
2022-04-20 14:00:00,103.23,103.27,103.19,103.24,28825.0,91.3145,91.3499,91.2791,91.3233,28825.0
2022-04-20 14:10:00,103.24,103.34,103.16,103.18,11813.0,91.3233,91.4118,91.2526,91.2702,11813.0
2022-04-20 14:20:00,103.19,103.27,103.19,103.25,14173.0,91.2791,91.3499,91.2791,91.3322,14173.0
2022-04-20 14:30:00,103.23,103.23,103.05,103.2,14685.0,91.3145,91.3145,91.1553,91.2879,14685.0
2022-04-20 14:40:00,103.19,103.26,103.12,103.12,33689.0,91.2791,91.341,91.2172,91.2172,33689.0
2022-04-20 14:50:00,103.1,103.1,102.97,103.0,20608.0,91.1995,91.1995,91.0845,91.111,20608.0
2022-04-20 15:00:00,102.99,103.08,102.85,102.94,26454.0,91.1022,91.1818,90.9783,91.058,26454.0
2022-04-20 15:10:00,102.97,103.07,102.92,102.97,23470.0,91.0845,91.1729,91.0403,91.0845,23470.0
2022-04-20 15:20:00,102.97,103.05,102.9,102.94,19959.0,91.0845,91.1553,91.0226,91.058,19959.0
2022-04-20 15:30:00,102.95,103.03,102.87,102.9,31070.0,91.0668,91.1376,90.996,91.0226,31070.0
2022-04-20 15:40:00,102.91,102.95,102.84,102.88,57523.0,91.0314,91.0668,90.9695,91.0049,57523.0
2022-04-20 15:50:00,102.89,103.0,102.75,102.84,186923.0,91.0137,91.111,90.8899,90.9695,186923.0
2022-04-21 09:30:00,102.54,102.78,101.95,102.1,98958.0,90.7041,90.9164,90.1822,90.3149,98958.0
2022-04-21 09:40:00,102.12,102.65,102.11,102.62,42661.0,90.3326,90.8014,90.3238,90.7749,42661.0
2022-04-21 09:50:00,102.61,103.12,102.57,103.09,44441.0,90.766,91.2172,90.7307,91.1906,44441.0
2022-04-21 10:00:00,103.1,103.2,102.91,102.95,44068.0,91.1995,91.2879,91.0314,91.0668,44068.0
2022-04-21 10:10:00,102.92,103.07,102.8,102.83,42587.0,91.0403,91.1729,90.9341,90.9606,42587.0
2022-04-21 10:20:00,102.87,103.03,102.66,102.66,36145.0,90.996,91.1376,90.8103,90.8103,36145.0
2022-04-21 10:30:00,102.63,102.93,102.59,102.63,52436.0,90.7837,91.0491,90.7484,90.7837,52436.0
2022-04-21 10:40:00,102.63,103.03,102.61,103.0,30234.0,90.7837,91.1376,90.766,91.111,30234.0
2022-04-21 10:50:00,103.01,103.17,102.91,103.06,36658.0,91.1199,91.2614,91.0314,91.1641,36658.0
2022-04-21 11:00:00,103.05,103.11,102.9,102.95,46920.0,91.1553,91.2083,91.0226,91.0668,46920.0
2022-04-21 11:10:00,102.95,103.09,102.86,102.98,33129.0,91.0668,91.1906,90.9872,91.0933,33129.0
2022-04-21 11:20:00,102.98,103.07,102.92,102.98,38178.0,91.0933,91.1729,91.0403,91.0933,38178.0
2022-04-21 11:30:00,102.98,103.12,102.97,103.05,30451.0,91.0933,91.2172,91.0845,91.1553,30451.0
2022-04-21 11:40:00,103.05,103.28,103.0,103.28,21137.0,91.1553,91.3587,91.111,91.3587,21137.0
2022-04-21 11:50:00,103.29,103.51,103.26,103.41,21423.0,91.3676,91.5622,91.341,91.4737,21423.0
2022-04-21 12:00:00,103.39,103.39,102.89,103.16,135622.0,91.456,91.456,91.0137,91.2526,135622.0
2022-04-21 12:10:00,103.16,103.16,102.97,103.16,18543.0,91.2526,91.2526,91.0845,91.2526,18543.0
2022-04-21 12:20:00,103.13,103.17,103.0,103.12,67561.0,91.226,91.2614,91.111,91.2172,67561.0
2022-04-21 12:30:00,103.09,103.29,103.05,103.1,66236.0,91.1906,91.3676,91.1553,91.1995,66236.0
2022-04-21 12:40:00,103.13,103.14,102.98,103.01,18783.0,91.226,91.2349,91.0933,91.1199,18783.0
2022-04-21 12:50:00,103.02,103.02,102.75,102.81,12903.0,91.1287,91.1287,90.8899,90.943,12903.0
2022-04-21 13:00:00,102.83,102.87,102.67,102.7,15439.0,90.9606,90.996,90.8191,90.8457,15439.0
2022-04-21 13:10:00,102.67,102.8,102.6,102.62,17828.0,90.8191,90.9341,90.7572,90.7749,17828.0
2022-04-21 13:20:00,102.59,102.65,102.49,102.63,24455.0,90.7484,90.8014,90.6599,90.7837,24455.0
2022-04-21 13:30:00,102.6,102.65,102.5,102.53,21823.0,90.7572,90.8014,90.6687,90.6953,21823.0
2022-04-21 13:40:00,102.5,102.7,102.41,102.63,25142.0,90.6687,90.8457,90.5891,90.7837,25142.0
2022-04-21 13:50:00,102.61,102.93,102.58,102.9,63580.0,90.766,91.0491,90.7395,91.0226,63580.0
2022-04-21 14:00:00,102.87,103.12,102.77,103.12,95778.0,90.996,91.2172,90.9076,91.2172,95778.0
2022-04-21 14:10:00,103.11,103.21,102.98,103.11,29823.0,91.2083,91.2968,91.0933,91.2083,29823.0
2022-04-21 14:20:00,103.14,103.28,103.1,103.12,30748.0,91.2349,91.3587,91.1995,91.2172,30748.0
2022-04-21 14:30:00,103.12,103.18,102.95,102.96,25739.0,91.2172,91.2702,91.0668,91.0756,25739.0
2022-04-21 14:40:00,102.95,103.05,102.81,102.83,37033.0,91.0668,91.1553,90.943,90.9606,37033.0
2022-04-21 14:50:00,102.84,102.88,102.57,102.57,31228.0,90.9695,91.0049,90.7307,90.7307,31228.0
2022-04-21 15:00:00,102.56,102.57,102.34,102.38,23448.0,90.7218,90.7307,90.5272,90.5626,23448.0
2022-04-21 15:10:00,102.41,102.49,102.36,102.48,22788.0,90.5891,90.6599,90.5449,90.651,22788.0
2022-04-21 15:20:00,102.48,102.62,102.41,102.54,32801.0,90.651,90.7749,90.5891,90.7041,32801.0
2022-04-21 15:30:00,102.54,102.61,102.11,102.2,58517.0,90.7041,90.766,90.3238,90.4034,58517.0
2022-04-21 15:40:00,102.21,102.32,101.98,102.02,84597.0,90.4122,90.5095,90.2088,90.2441,84597.0
2022-04-21 15:50:00,102.0,102.25,101.95,102.12,198357.0,90.2265,90.4476,90.1822,90.3326,198357.0
2022-04-22 09:30:00,102.0,102.15,101.54,101.76,74920.0,90.2265,90.3591,89.8195,90.0142,74920.0
2022-04-22 09:40:00,101.85,101.92,101.53,101.72,21435.0,90.0938,90.1557,89.8107,89.9788,21435.0
2022-04-22 09:50:00,101.72,101.73,101.38,101.55,23629.0,89.9788,89.9876,89.678,89.8284,23629.0
2022-04-22 10:00:00,101.57,101.83,101.36,101.49,47512.0,89.8461,90.0761,89.6603,89.7753,47512.0
2022-04-22 10:10:00,101.47,101.6,101.27,101.59,19453.0,89.7576,89.8726,89.5807,89.8638,19453.0
2022-04-22 10:20:00,101.59,101.72,101.5,101.5,57519.0,89.8638,89.9788,89.7842,89.7842,57519.0
2022-04-22 10:30:00,101.49,101.6,101.26,101.39,29332.0,89.7753,89.8726,89.5719,89.6869,29332.0
2022-04-22 10:40:00,101.37,101.43,101.04,101.08,30732.0,89.6692,89.7222,89.3773,89.4126,30732.0
2022-04-22 10:50:00,101.09,101.33,101.03,101.3,23321.0,89.4215,89.6338,89.3684,89.6073,23321.0
2022-04-22 11:00:00,101.31,101.57,101.29,101.44,19676.0,89.6161,89.8461,89.5984,89.7311,19676.0
2022-04-22 11:10:00,101.42,101.42,100.97,101.01,9596.0,89.7134,89.7134,89.3153,89.3507,9596.0
2022-04-22 11:20:00,101.01,101.24,100.92,101.18,26620.0,89.3507,89.5542,89.2711,89.5011,26620.0
2022-04-22 11:30:00,101.15,101.2,100.83,101.13,18508.0,89.4746,89.5188,89.1915,89.4569,18508.0
2022-04-22 11:40:00,101.14,101.17,100.95,101.01,15483.0,89.4657,89.4923,89.2977,89.3507,15483.0
2022-04-22 11:50:00,101.0,101.06,100.85,101.0,10807.0,89.3419,89.395,89.2092,89.3419,10807.0
2022-04-22 12:00:00,100.99,101.12,100.95,101.12,12162.0,89.333,89.448,89.2977,89.448,12162.0
2022-04-22 12:10:00,101.12,101.2,101.08,101.17,13362.0,89.448,89.5188,89.4126,89.4923,13362.0
2022-04-22 12:20:00,101.11,101.33,101.08,101.33,20324.0,89.4392,89.6338,89.4126,89.6338,20324.0
2022-04-22 12:30:00,101.32,101.38,101.2,101.24,31286.0,89.6249,89.678,89.5188,89.5542,31286.0
2022-04-22 12:40:00,101.23,101.36,101.22,101.28,23295.0,89.5453,89.6603,89.5365,89.5896,23295.0
2022-04-22 12:50:00,101.27,101.33,101.17,101.26,17212.0,89.5807,89.6338,89.4923,89.5719,17212.0
2022-04-22 13:00:00,101.24,101.24,101.04,101.18,18633.0,89.5542,89.5542,89.3773,89.5011,18633.0
2022-04-22 13:10:00,101.19,101.19,101.0,101.0,28744.0,89.5099,89.5099,89.3419,89.3419,28744.0
2022-04-22 13:20:00,100.98,101.28,100.88,101.28,17369.0,89.3242,89.5896,89.2357,89.5896,17369.0
2022-04-22 13:30:00,101.28,101.36,101.16,101.2,13904.0,89.5896,89.6603,89.4834,89.5188,13904.0
2022-04-22 13:40:00,101.17,101.27,101.11,101.25,7465.0,89.4923,89.5807,89.4392,89.563,7465.0
2022-04-22 13:50:00,101.22,101.29,101.2,101.26,5585.0,89.5365,89.5984,89.5188,89.5719,5585.0
2022-04-22 14:00:00,101.2,101.26,101.19,101.23,6633.0,89.5188,89.5719,89.5099,89.5453,6633.0
2022-04-22 14:10:00,101.25,101.27,101.13,101.24,14540.0,89.563,89.5807,89.4569,89.5542,14540.0
2022-04-22 14:20:00,101.2,101.28,101.15,101.28,12704.0,89.5188,89.5896,89.4746,89.5896,12704.0
2022-04-22 14:30:00,101.27,101.31,101.2,101.22,13644.0,89.5807,89.6161,89.5188,89.5365,13644.0
2022-04-22 14:40:00,101.24,101.31,101.15,101.17,11472.0,89.5542,89.6161,89.4746,89.4923,11472.0
2022-04-22 14:50:00,101.18,101.18,100.91,101.01,11176.0,89.5011,89.5011,89.2623,89.3507,11176.0
2022-04-22 15:00:00,101.02,101.04,100.92,100.97,9636.0,89.3596,89.3773,89.2711,89.3153,9636.0
2022-04-22 15:10:00,100.95,101.14,100.86,101.05,32054.0,89.2977,89.4657,89.218,89.3861,32054.0
2022-04-22 15:20:00,101.06,101.1,100.96,101.0,72108.0,89.395,89.4303,89.3065,89.3419,72108.0
2022-04-22 15:30:00,101.03,101.22,101.02,101.16,46118.0,89.3684,89.5365,89.3596,89.4834,46118.0
2022-04-22 15:40:00,101.16,101.2,100.75,100.77,40969.0,89.4834,89.5188,89.1207,89.1384,40969.0
2022-04-22 15:50:00,100.76,100.76,100.12,100.23,249772.0,89.1296,89.1296,88.5635,88.6608,249772.0
2022-04-25 09:30:00,100.49,100.74,99.22,99.53,160357.0,88.8907,89.1119,87.7673,88.0416,160357.0
2022-04-25 09:40:00,99.56,100.02,99.48,99.55,47305.0,88.0681,88.475,87.9973,88.0592,47305.0
2022-04-25 09:50:00,99.55,99.77,98.82,98.88,34512.0,88.0592,88.2539,87.4135,87.4666,34512.0
2022-04-25 10:00:00,98.88,99.24,98.88,99.05,42774.0,87.4666,87.785,87.4666,87.617,42774.0
2022-04-25 10:10:00,99.06,99.19,98.96,99.09,37695.0,87.6258,87.7408,87.5374,87.6523,37695.0
2022-04-25 10:20:00,99.11,99.27,98.92,98.97,46967.0,87.67,87.8116,87.502,87.5462,46967.0
2022-04-25 10:30:00,98.91,99.44,98.87,99.3,44193.0,87.4931,87.9619,87.4577,87.8381,44193.0
2022-04-25 10:40:00,99.31,99.31,98.79,99.11,35564.0,87.847,87.847,87.387,87.67,35564.0
2022-04-25 10:50:00,99.13,99.37,99.04,99.09,79880.0,87.6877,87.9,87.6081,87.6523,79880.0
2022-04-25 11:00:00,99.08,99.2,98.96,99.0,97244.0,87.6435,87.7496,87.5374,87.5727,97244.0
2022-04-25 11:10:00,98.94,99.34,98.85,99.19,24690.0,87.5197,87.8735,87.44,87.7408,24690.0
2022-04-25 11:20:00,99.19,99.29,99.01,99.14,20485.0,87.7408,87.8293,87.5816,87.6966,20485.0
2022-04-25 11:30:00,99.1,99.19,98.9,99.05,26795.0,87.6612,87.7408,87.4843,87.617,26795.0
2022-04-25 11:40:00,99.03,99.11,98.81,98.85,30865.0,87.5993,87.67,87.4047,87.44,30865.0
2022-04-25 11:50:00,98.86,98.93,98.57,98.92,33338.0,87.4489,87.5108,87.1924,87.502,33338.0
2022-04-25 12:00:00,98.93,99.27,98.88,99.24,35857.0,87.5108,87.8116,87.4666,87.785,35857.0
2022-04-25 12:10:00,99.23,99.23,98.53,98.63,24851.0,87.7762,87.7762,87.157,87.2454,24851.0
2022-04-25 12:20:00,98.63,99.28,98.63,99.15,39581.0,87.2454,87.8204,87.2454,87.7054,39581.0
2022-04-25 12:30:00,99.17,99.34,99.09,99.26,16308.0,87.7231,87.8735,87.6523,87.8027,16308.0
2022-04-25 12:40:00,99.23,99.25,99.02,99.16,15481.0,87.7762,87.7939,87.5904,87.7143,15481.0
2022-04-25 12:50:00,99.18,99.24,99.05,99.21,18232.0,87.732,87.785,87.617,87.7585,18232.0
2022-04-25 13:00:00,99.22,99.23,99.04,99.19,24313.0,87.7673,87.7762,87.6081,87.7408,24313.0
2022-04-25 13:10:00,99.19,99.35,99.02,99.06,19130.0,87.7408,87.8823,87.5904,87.6258,19130.0
2022-04-25 13:20:00,99.06,99.26,99.03,99.18,51599.0,87.6258,87.8027,87.5993,87.732,51599.0
2022-04-25 13:30:00,99.19,99.22,98.95,99.07,53726.0,87.7408,87.7673,87.5285,87.6347,53726.0
2022-04-25 13:40:00,99.08,99.28,99.07,99.2,60953.0,87.6435,87.8204,87.6347,87.7496,60953.0
2022-04-25 13:50:00,99.19,99.49,99.14,99.48,19667.0,87.7408,88.0062,87.6966,87.9973,19667.0
2022-04-25 14:00:00,99.5,99.6,99.3,99.57,27579.0,88.015,88.1035,87.8381,88.0769,27579.0
2022-04-25 14:10:00,99.55,99.84,99.45,99.73,32417.0,88.0592,88.3158,87.9708,88.2185,32417.0
2022-04-25 14:20:00,99.72,99.96,99.65,99.94,26088.0,88.2096,88.4219,88.1477,88.4042,26088.0
2022-04-25 14:30:00,99.95,100.1,99.92,99.95,30627.0,88.4131,88.5458,88.3865,88.4131,30627.0
2022-04-25 14:40:00,99.95,100.01,99.71,99.76,81468.0,88.4131,88.4662,88.2008,88.245,81468.0
2022-04-25 14:50:00,99.77,100.02,99.77,99.84,66138.0,88.2539,88.475,88.2539,88.3158,66138.0
2022-04-25 15:00:00,99.84,99.93,99.7,99.9,22687.0,88.3158,88.3954,88.1919,88.3688,22687.0
2022-04-25 15:10:00,99.89,100.18,99.89,100.12,26516.0,88.36,88.6165,88.36,88.5635,26516.0
2022-04-25 15:20:00,100.13,100.44,100.13,100.44,34435.0,88.5723,88.8465,88.5723,88.8465,34435.0
2022-04-25 15:30:00,100.44,100.68,100.36,100.66,36522.0,88.8465,89.0588,88.7758,89.0411,36522.0
2022-04-25 15:40:00,100.66,101.04,100.58,100.84,77388.0,89.0411,89.3773,88.9704,89.2003,77388.0
2022-04-25 15:50:00,100.84,100.89,100.34,100.5,230084.0,89.2003,89.2446,88.7581,88.8996,230084.0
2022-04-26 09:30:00,100.26,100.7,99.96,100.67,53140.0,88.6873,89.0765,88.4219,89.05,53140.0
2022-04-26 09:40:00,100.75,100.75,100.4,100.61,21843.0,89.1207,89.1207,88.8111,88.9969,21843.0
2022-04-26 09:50:00,100.6,100.86,100.5,100.84,20562.0,88.9881,89.218,88.8996,89.2003,20562.0
2022-04-26 10:00:00,100.77,101.15,100.76,100.93,25773.0,89.1384,89.4746,89.1296,89.28,25773.0
2022-04-26 10:10:00,100.9,101.0,100.5,100.51,10581.0,89.2534,89.3419,88.8996,88.9084,10581.0
2022-04-26 10:20:00,100.47,100.65,100.29,100.64,18331.0,88.8731,89.0323,88.7138,89.0234,18331.0
2022-04-26 10:30:00,100.66,100.75,100.51,100.63,18609.0,89.0411,89.1207,88.9084,89.0146,18609.0
2022-04-26 10:40:00,100.64,100.64,100.27,100.43,18216.0,89.0234,89.0234,88.6961,88.8377,18216.0
2022-04-26 10:50:00,100.43,100.9,100.43,100.79,23842.0,88.8377,89.2534,88.8377,89.1561,23842.0
2022-04-26 11:00:00,100.78,101.26,100.75,101.23,22128.0,89.1473,89.5719,89.1207,89.5453,22128.0
2022-04-26 11:10:00,101.24,101.52,101.21,101.45,24810.0,89.5542,89.8019,89.5276,89.7399,24810.0
2022-04-26 11:20:00,101.45,101.51,101.25,101.3,18858.0,89.7399,89.793,89.563,89.6073,18858.0
2022-04-26 11:30:00,101.22,101.22,100.74,100.82,17334.0,89.5365,89.5365,89.1119,89.1827,17334.0
2022-04-26 11:40:00,100.83,100.94,100.72,100.93,14731.0,89.1915,89.2888,89.0942,89.28,14731.0
2022-04-26 11:50:00,100.92,101.03,100.83,100.87,13353.0,89.2711,89.3684,89.1915,89.2269,13353.0
2022-04-26 12:00:00,100.87,100.88,100.68,100.78,14331.0,89.2269,89.2357,89.0588,89.1473,14331.0
2022-04-26 12:10:00,100.73,100.73,100.52,100.59,11318.0,89.103,89.103,88.9173,88.9792,11318.0
2022-04-26 12:20:00,100.59,100.69,100.49,100.63,16749.0,88.9792,89.0677,88.8907,89.0146,16749.0
2022-04-26 12:30:00,100.58,100.59,100.22,100.28,14027.0,88.9704,88.9792,88.6519,88.705,14027.0
2022-04-26 12:40:00,100.29,100.38,100.18,100.22,11233.0,88.7138,88.7934,88.6165,88.6519,11233.0
2022-04-26 12:50:00,100.21,100.6,100.2,100.6,13090.0,88.6431,88.9881,88.6342,88.9881,13090.0
2022-04-26 13:00:00,100.59,100.62,100.28,100.41,11189.0,88.9792,89.0057,88.705,88.82,11189.0
2022-04-26 13:10:00,100.39,100.54,100.24,100.24,12140.0,88.8023,88.935,88.6696,88.6696,12140.0
2022-04-26 13:20:00,100.2,100.26,100.05,100.14,12987.0,88.6342,88.6873,88.5015,88.5811,12987.0
2022-04-26 13:30:00,100.15,100.17,100.04,100.11,14320.0,88.59,88.6077,88.4927,88.5546,14320.0
2022-04-26 13:40:00,100.09,100.39,100.08,100.31,8431.0,88.5369,88.8023,88.5281,88.7315,8431.0
2022-04-26 13:50:00,100.28,100.29,99.95,99.98,11746.0,88.705,88.7138,88.4131,88.4396,11746.0
2022-04-26 14:00:00,99.98,100.1,99.94,100.01,18463.0,88.4396,88.5458,88.4042,88.4662,18463.0
2022-04-26 14:10:00,100.0,100.17,99.98,100.16,9590.0,88.4573,88.6077,88.4396,88.5988,9590.0
2022-04-26 14:20:00,100.18,100.32,99.95,100.07,26672.0,88.6165,88.7404,88.4131,88.5192,26672.0
2022-04-26 14:30:00,100.08,100.09,99.8,99.93,19854.0,88.5281,88.5369,88.2804,88.3954,19854.0
2022-04-26 14:40:00,99.93,99.96,99.72,99.81,25645.0,88.3954,88.4219,88.2096,88.2892,25645.0
2022-04-26 14:50:00,99.82,99.98,99.79,99.91,11306.0,88.2981,88.4396,88.2715,88.3777,11306.0
2022-04-26 15:00:00,99.87,99.93,99.65,99.78,12491.0,88.3423,88.3954,88.1477,88.2627,12491.0
2022-04-26 15:10:00,99.77,99.86,99.55,99.57,13920.0,88.2539,88.3335,88.0592,88.0769,13920.0
2022-04-26 15:20:00,99.57,99.72,99.49,99.58,25223.0,88.0769,88.2096,88.0062,88.0858,25223.0
2022-04-26 15:30:00,99.59,99.69,99.48,99.69,30060.0,88.0946,88.1831,87.9973,88.1831,30060.0
2022-04-26 15:40:00,99.73,99.76,99.38,99.53,57180.0,88.2185,88.245,87.9089,88.0416,57180.0
2022-04-26 15:50:00,99.51,99.6,99.2,99.24,176583.0,88.0239,88.1035,87.7496,87.785,176583.0
2022-04-27 09:30:00,99.67,99.67,98.2,98.27,84548.0,88.1654,88.1654,86.8651,86.927,84548.0
2022-04-27 09:40:00,98.43,99.3,98.39,99.3,19665.0,87.0685,87.8381,87.0331,87.8381,19665.0
2022-04-27 09:50:00,99.26,99.83,99.26,99.83,34727.0,87.8027,88.3069,87.8027,88.3069,34727.0
2022-04-27 10:00:00,99.84,100.13,99.82,100.08,37486.0,88.3158,88.5723,88.2981,88.5281,37486.0
2022-04-27 10:10:00,100.06,100.18,99.55,99.56,29017.0,88.5104,88.6165,88.0592,88.0681,29017.0
2022-04-27 10:20:00,99.57,99.79,99.41,99.58,17277.0,88.0769,88.2715,87.9354,88.0858,17277.0
2022-04-27 10:30:00,99.48,99.63,99.21,99.54,15946.0,87.9973,88.13,87.7585,88.0504,15946.0
2022-04-27 10:40:00,99.54,99.9,99.52,99.88,24032.0,88.0504,88.3688,88.0327,88.3512,24032.0
2022-04-27 10:50:00,99.93,100.1,99.79,99.79,20789.0,88.3954,88.5458,88.2715,88.2715,20789.0
2022-04-27 11:00:00,99.77,99.81,99.44,99.56,17209.0,88.2539,88.2892,87.9619,88.0681,17209.0
2022-04-27 11:10:00,99.52,99.84,99.36,99.76,18499.0,88.0327,88.3158,87.8912,88.245,18499.0
2022-04-27 11:20:00,99.8,100.03,99.72,100.0,26433.0,88.2804,88.4838,88.2096,88.4573,26433.0
2022-04-27 11:30:00,100.02,100.14,99.89,100.02,26164.0,88.475,88.5811,88.36,88.475,26164.0
2022-04-27 11:40:00,99.97,100.2,99.97,100.15,27081.0,88.4308,88.6342,88.4308,88.59,27081.0
2022-04-27 11:50:00,100.16,100.2,99.98,100.14,14424.0,88.5988,88.6342,88.4396,88.5811,14424.0
2022-04-27 12:00:00,100.17,100.33,100.17,100.31,32943.0,88.6077,88.7492,88.6077,88.7315,32943.0
2022-04-27 12:10:00,100.31,100.31,100.1,100.1,21896.0,88.7315,88.7315,88.5458,88.5458,21896.0
2022-04-27 12:20:00,100.17,100.34,100.15,100.32,87023.0,88.6077,88.7581,88.59,88.7404,87023.0
2022-04-27 12:30:00,100.3,100.42,100.17,100.32,20718.0,88.7227,88.8288,88.6077,88.7404,20718.0
2022-04-27 12:40:00,100.34,100.57,100.29,100.47,19611.0,88.7581,88.9615,88.7138,88.8731,19611.0
2022-04-27 12:50:00,100.44,100.56,100.37,100.56,32550.0,88.8465,88.9527,88.7846,88.9527,32550.0
2022-04-27 13:00:00,100.59,100.62,100.27,100.32,45205.0,88.9792,89.0057,88.6961,88.7404,45205.0
2022-04-27 13:10:00,100.36,100.7,100.31,100.65,84147.0,88.7758,89.0765,88.7315,89.0323,84147.0
2022-04-27 13:20:00,100.7,100.83,100.54,100.77,111658.0,89.0765,89.1915,88.935,89.1384,111658.0
2022-04-27 13:30:00,100.75,100.89,100.59,100.72,275108.0,89.1207,89.2446,88.9792,89.0942,275108.0
2022-04-27 13:40:00,100.71,100.86,100.64,100.76,59483.0,89.0854,89.218,89.0234,89.1296,59483.0
2022-04-27 13:50:00,100.76,100.9,100.68,100.74,38960.0,89.1296,89.2534,89.0588,89.1119,38960.0
2022-04-27 14:00:00,100.73,100.81,100.48,100.74,61876.0,89.103,89.1738,88.8819,89.1119,61876.0
2022-04-27 14:10:00,100.72,100.72,100.48,100.49,45518.0,89.0942,89.0942,88.8819,88.8907,45518.0
2022-04-27 14:20:00,100.5,100.6,100.42,100.44,26623.0,88.8996,88.9881,88.8288,88.8465,26623.0
2022-04-27 14:30:00,100.45,100.51,100.18,100.33,39208.0,88.8554,88.9084,88.6165,88.7492,39208.0
2022-04-27 14:40:00,100.38,100.65,100.31,100.33,33008.0,88.7934,89.0323,88.7315,88.7492,33008.0
2022-04-27 14:50:00,100.35,100.35,99.98,100.04,40109.0,88.7669,88.7669,88.4396,88.4927,40109.0
2022-04-27 15:00:00,100.02,100.07,99.8,99.86,30934.0,88.475,88.5192,88.2804,88.3335,30934.0
2022-04-27 15:10:00,99.88,100.22,99.74,100.18,56727.0,88.3512,88.6519,88.2273,88.6165,56727.0
2022-04-27 15:20:00,100.15,100.23,100.01,100.1,87104.0,88.59,88.6608,88.4662,88.5458,87104.0
2022-04-27 15:30:00,100.11,100.19,99.82,99.87,224210.0,88.5546,88.6254,88.2981,88.3423,224210.0
2022-04-27 15:40:00,99.87,100.05,99.73,99.81,58675.0,88.3423,88.5015,88.2185,88.2892,58675.0
2022-04-27 15:50:00,99.8,99.8,99.43,99.57,246153.0,88.2804,88.2804,87.9531,88.0769,246153.0
2022-04-28 09:30:00,100.06,100.72,98.45,100.33,143101.0,88.5104,89.0942,87.0862,88.7492,143101.0
2022-04-28 09:40:00,100.27,101.35,99.78,101.21,72212.0,88.6961,89.6515,88.2627,89.5276,72212.0
2022-04-28 09:50:00,101.28,101.31,100.95,101.06,21182.0,89.5896,89.6161,89.2977,89.395,21182.0
2022-04-28 10:00:00,101.08,101.27,100.77,101.16,18867.0,89.4126,89.5807,89.1384,89.4834,18867.0
2022-04-28 10:10:00,101.27,101.95,101.24,101.75,32182.0,89.5807,90.1822,89.5542,90.0053,32182.0
2022-04-28 10:20:00,101.81,102.1,101.56,101.68,46110.0,90.0584,90.3149,89.8372,89.9434,46110.0
2022-04-28 10:30:00,101.61,101.75,101.41,101.62,29072.0,89.8815,90.0053,89.7046,89.8903,29072.0
2022-04-28 10:40:00,101.62,102.06,101.48,101.5,40216.0,89.8903,90.2795,89.7665,89.7842,40216.0
2022-04-28 10:50:00,101.49,101.63,101.37,101.38,66952.0,89.7753,89.8992,89.6692,89.678,66952.0
2022-04-28 11:00:00,101.38,101.73,101.36,101.52,31771.0,89.678,89.9876,89.6603,89.8019,31771.0
2022-04-28 11:10:00,101.48,101.65,101.19,101.36,24804.0,89.7665,89.9169,89.5099,89.6603,24804.0
2022-04-28 11:20:00,101.35,101.75,101.33,101.73,34300.0,89.6515,90.0053,89.6338,89.9876,34300.0
2022-04-28 11:30:00,101.73,102.06,101.65,101.89,40100.0,89.9876,90.2795,89.9169,90.1292,40100.0
2022-04-28 11:40:00,101.87,102.02,101.69,101.84,19304.0,90.1115,90.2441,89.9522,90.0849,19304.0
2022-04-28 11:50:00,101.87,102.21,101.86,102.06,16915.0,90.1115,90.4122,90.1026,90.2795,16915.0
2022-04-28 12:00:00,102.09,102.2,102.06,102.2,15563.0,90.3061,90.4034,90.2795,90.4034,15563.0
2022-04-28 12:10:00,102.22,102.48,102.2,102.43,11918.0,90.4211,90.651,90.4034,90.6068,11918.0
2022-04-28 12:20:00,102.44,102.76,102.44,102.66,26703.0,90.6157,90.8987,90.6157,90.8103,26703.0
2022-04-28 12:30:00,102.67,102.67,102.37,102.43,28341.0,90.8191,90.8191,90.5537,90.6068,28341.0
2022-04-28 12:40:00,102.43,102.54,102.1,102.19,33545.0,90.6068,90.7041,90.3149,90.3945,33545.0
2022-04-28 12:50:00,102.2,102.28,101.99,102.24,29235.0,90.4034,90.4741,90.2176,90.4388,29235.0
2022-04-28 13:00:00,102.25,102.27,101.96,102.1,33119.0,90.4476,90.4653,90.1911,90.3149,33119.0
2022-04-28 13:10:00,102.05,102.21,101.98,102.18,37280.0,90.2707,90.4122,90.2088,90.3857,37280.0
2022-04-28 13:20:00,102.18,102.21,101.85,102.01,26678.0,90.3857,90.4122,90.0938,90.2353,26678.0
2022-04-28 13:30:00,102.02,102.12,101.9,101.99,27056.0,90.2441,90.3326,90.138,90.2176,27056.0
2022-04-28 13:40:00,102.0,102.16,101.95,102.04,20786.0,90.2265,90.368,90.1822,90.2618,20786.0
2022-04-28 13:50:00,102.04,102.05,101.68,101.68,27472.0,90.2618,90.2707,89.9434,89.9434,27472.0
2022-04-28 14:00:00,101.68,101.85,101.61,101.79,38464.0,89.9434,90.0938,89.8815,90.0407,38464.0
2022-04-28 14:10:00,101.81,101.93,101.7,101.93,19548.0,90.0584,90.1645,89.9611,90.1645,19548.0
2022-04-28 14:20:00,101.92,101.97,101.62,101.71,25119.0,90.1557,90.1999,89.8903,89.9699,25119.0
2022-04-28 14:30:00,101.69,101.74,101.48,101.52,36439.0,89.9522,89.9965,89.7665,89.8019,36439.0
2022-04-28 14:40:00,101.54,102.25,101.53,102.25,57202.0,89.8195,90.4476,89.8107,90.4476,57202.0
2022-04-28 14:50:00,102.25,102.25,102.0,102.21,60264.0,90.4476,90.4476,90.2265,90.4122,60264.0
2022-04-28 15:00:00,102.22,102.49,102.13,102.38,219453.0,90.4211,90.6599,90.3414,90.5626,219453.0
2022-04-28 15:10:00,102.38,102.57,102.3,102.57,42076.0,90.5626,90.7307,90.4918,90.7307,42076.0
2022-04-28 15:20:00,102.57,102.71,102.49,102.71,42473.0,90.7307,90.8545,90.6599,90.8545,42473.0
2022-04-28 15:30:00,102.71,102.73,102.35,102.52,59034.0,90.8545,90.8722,90.5361,90.6864,59034.0
2022-04-28 15:40:00,102.54,102.66,102.29,102.38,115613.0,90.7041,90.8103,90.483,90.5626,115613.0
2022-04-28 15:50:00,102.4,102.63,102.32,102.49,363487.0,90.5803,90.7837,90.5095,90.6599,363487.0
2022-04-29 09:30:00,101.93,102.24,100.97,101.14,63842.0,90.1645,90.4388,89.3153,89.4657,63842.0
2022-04-29 09:40:00,101.13,101.19,100.48,100.71,42336.0,89.4569,89.5099,88.8819,89.0854,42336.0
2022-04-29 09:50:00,100.72,101.15,100.59,100.83,26000.0,89.0942,89.4746,88.9792,89.1915,26000.0
2022-04-29 10:00:00,100.89,101.07,100.53,100.8,28330.0,89.2446,89.4038,88.9261,89.165,28330.0
2022-04-29 10:10:00,100.78,100.9,100.44,100.44,33518.0,89.1473,89.2534,88.8465,88.8465,33518.0
2022-04-29 10:20:00,100.44,100.53,100.09,100.09,32899.0,88.8465,88.9261,88.5369,88.5369,32899.0
2022-04-29 10:30:00,100.02,100.06,99.75,99.99,36512.0,88.475,88.5104,88.2362,88.4485,36512.0
2022-04-29 10:40:00,100.02,100.1,99.8,99.97,23263.0,88.475,88.5458,88.2804,88.4308,23263.0
2022-04-29 10:50:00,99.96,100.06,99.87,99.91,19498.0,88.4219,88.5104,88.3423,88.3777,19498.0
2022-04-29 11:00:00,99.85,100.3,99.71,100.18,40371.0,88.3246,88.7227,88.2008,88.6165,40371.0
2022-04-29 11:10:00,100.21,100.35,99.98,100.23,29950.0,88.6431,88.7669,88.4396,88.6608,29950.0
2022-04-29 11:20:00,100.31,100.42,100.2,100.42,25034.0,88.7315,88.8288,88.6342,88.8288,25034.0
2022-04-29 11:30:00,100.42,100.64,100.36,100.36,21133.0,88.8288,89.0234,88.7758,88.7758,21133.0
2022-04-29 11:40:00,100.35,100.52,100.26,100.43,26178.0,88.7669,88.9173,88.6873,88.8377,26178.0
2022-04-29 11:50:00,100.36,100.43,100.24,100.3,20519.0,88.7758,88.8377,88.6696,88.7227,20519.0
2022-04-29 12:00:00,100.29,100.33,99.84,99.84,24546.0,88.7138,88.7492,88.3158,88.3158,24546.0
2022-04-29 12:10:00,99.84,100.0,99.82,99.91,24518.0,88.3158,88.4573,88.2981,88.3777,24518.0
2022-04-29 12:20:00,99.89,100.1,99.79,100.1,19912.0,88.36,88.5458,88.2715,88.5458,19912.0
2022-04-29 12:30:00,100.1,100.32,100.02,100.26,15994.0,88.5458,88.7404,88.475,88.6873,15994.0
2022-04-29 12:40:00,100.24,100.27,100.04,100.06,11565.0,88.6696,88.6961,88.4927,88.5104,11565.0
2022-04-29 12:50:00,100.03,100.03,99.74,99.82,20843.0,88.4838,88.4838,88.2273,88.2981,20843.0
2022-04-29 13:00:00,99.82,99.89,99.76,99.81,17075.0,88.2981,88.36,88.245,88.2892,17075.0
2022-04-29 13:10:00,99.81,100.14,99.8,100.1,34182.0,88.2892,88.5811,88.2804,88.5458,34182.0
2022-04-29 13:20:00,100.11,100.26,100.09,100.13,22572.0,88.5546,88.6873,88.5369,88.5723,22572.0
2022-04-29 13:30:00,100.12,100.33,100.12,100.26,14698.0,88.5635,88.7492,88.5635,88.6873,14698.0
2022-04-29 13:40:00,100.23,100.28,100.08,100.08,17770.0,88.6608,88.705,88.5281,88.5281,17770.0
2022-04-29 13:50:00,100.08,100.2,100.02,100.15,19469.0,88.5281,88.6342,88.475,88.59,19469.0
2022-04-29 14:00:00,100.15,100.17,100.04,100.12,16253.0,88.59,88.6077,88.4927,88.5635,16253.0
2022-04-29 14:10:00,100.08,100.39,100.05,100.37,25678.0,88.5281,88.8023,88.5015,88.7846,25678.0
2022-04-29 14:20:00,100.33,100.34,100.19,100.21,14577.0,88.7492,88.7581,88.6254,88.6431,14577.0
2022-04-29 14:30:00,100.24,100.28,99.96,99.97,27531.0,88.6696,88.705,88.4219,88.4308,27531.0
2022-04-29 14:40:00,99.96,100.38,99.95,100.17,32000.0,88.4219,88.7934,88.4131,88.6077,32000.0
2022-04-29 14:50:00,100.17,100.21,100.02,100.18,21838.0,88.6077,88.6431,88.475,88.6165,21838.0
2022-04-29 15:00:00,100.18,100.18,99.79,99.79,27205.0,88.6165,88.6165,88.2715,88.2715,27205.0
2022-04-29 15:10:00,99.8,99.86,99.64,99.75,44891.0,88.2804,88.3335,88.1389,88.2362,44891.0
2022-04-29 15:20:00,99.75,99.75,99.51,99.6,34204.0,88.2362,88.2362,88.0239,88.1035,34204.0
2022-04-29 15:30:00,99.59,99.93,99.54,99.82,65267.0,88.0946,88.3954,88.0504,88.2981,65267.0
2022-04-29 15:40:00,99.82,99.91,99.47,99.48,86373.0,88.2981,88.3777,87.9885,87.9973,86373.0
2022-04-29 15:50:00,99.46,99.46,98.82,99.1,373313.0,87.9796,87.9796,87.4135,87.6612,373313.0
2022-05-02 09:30:00,99.48,100.38,99.05,99.18,105948.0,87.9973,88.7934,87.617,87.732,105948.0
2022-05-02 09:40:00,99.27,99.45,98.6,98.76,36728.0,87.8116,87.9708,87.2189,87.3604,36728.0
2022-05-02 09:50:00,98.73,98.9,98.39,98.76,20571.0,87.3339,87.4843,87.0331,87.3604,20571.0
2022-05-02 10:00:00,98.79,99.33,98.66,98.78,35680.0,87.387,87.8646,87.272,87.3781,35680.0
2022-05-02 10:10:00,98.81,99.3,98.65,99.28,34198.0,87.4047,87.8381,87.2631,87.8204,34198.0
2022-05-02 10:20:00,99.23,99.67,99.04,99.3,33130.0,87.7762,88.1654,87.6081,87.8381,33130.0
2022-05-02 10:30:00,99.31,99.62,99.14,99.37,35398.0,87.847,88.1212,87.6966,87.9,35398.0
2022-05-02 10:40:00,99.41,99.45,99.16,99.3,24155.0,87.9354,87.9708,87.7143,87.8381,24155.0
2022-05-02 10:50:00,99.33,99.4,98.97,98.99,31279.0,87.8646,87.9266,87.5462,87.5639,31279.0
2022-05-02 11:00:00,98.97,99.09,98.67,98.73,21148.0,87.5462,87.6523,87.2808,87.3339,21148.0
2022-05-02 11:10:00,98.73,98.73,98.4,98.42,25029.0,87.3339,87.3339,87.042,87.0597,25029.0
2022-05-02 11:20:00,98.39,98.52,98.24,98.38,21028.0,87.0331,87.1481,86.9005,87.0243,21028.0
2022-05-02 11:30:00,98.32,98.57,98.16,98.34,27492.0,86.9712,87.1924,86.8297,86.9889,27492.0
2022-05-02 11:40:00,98.29,98.52,98.17,98.36,26759.0,86.9447,87.1481,86.8385,87.0066,26759.0
2022-05-02 11:50:00,98.33,98.34,98.04,98.24,21263.0,86.9801,86.9889,86.7235,86.9005,21263.0
2022-05-02 12:00:00,98.24,98.29,97.64,97.78,33811.0,86.9005,86.9447,86.3697,86.4936,33811.0
2022-05-02 12:10:00,97.8,98.03,97.62,98.03,24424.0,86.5112,86.7147,86.352,86.7147,24424.0
2022-05-02 12:20:00,98.06,98.19,97.7,97.89,31162.0,86.7412,86.8562,86.4228,86.5909,31162.0
2022-05-02 12:30:00,97.87,98.11,97.82,97.89,21373.0,86.5732,86.7855,86.5289,86.5909,21373.0
2022-05-02 12:40:00,97.93,98.0,97.65,97.72,12616.0,86.6262,86.6882,86.3786,86.4405,12616.0
2022-05-02 12:50:00,97.69,97.74,97.46,97.54,18992.0,86.4139,86.4582,86.2105,86.2813,18992.0
2022-05-02 13:00:00,97.56,97.86,97.41,97.71,37546.0,86.2989,86.5643,86.1663,86.4316,37546.0
2022-05-02 13:10:00,97.73,97.9,97.61,97.84,24593.0,86.4493,86.5997,86.3432,86.5466,24593.0
2022-05-02 13:20:00,97.84,97.86,97.53,97.62,18347.0,86.5466,86.5643,86.2724,86.352,18347.0
2022-05-02 13:30:00,97.61,97.7,97.32,97.62,23037.0,86.3432,86.4228,86.0867,86.352,23037.0
2022-05-02 13:40:00,97.68,97.88,97.67,97.75,24545.0,86.4051,86.582,86.3963,86.467,24545.0
2022-05-02 13:50:00,97.74,97.76,97.53,97.74,23492.0,86.4582,86.4759,86.2724,86.4582,23492.0
2022-05-02 14:00:00,97.74,97.93,97.59,97.76,23359.0,86.4582,86.6262,86.3255,86.4759,23359.0
2022-05-02 14:10:00,97.66,97.73,97.53,97.62,13064.0,86.3874,86.4493,86.2724,86.352,13064.0
2022-05-02 14:20:00,97.64,97.64,97.39,97.46,13763.0,86.3697,86.3697,86.1486,86.2105,13763.0
2022-05-02 14:30:00,97.44,97.44,97.18,97.18,25795.0,86.1928,86.1928,85.9628,85.9628,25795.0
2022-05-02 14:40:00,97.17,97.43,96.99,97.43,103961.0,85.954,86.184,85.7947,86.184,103961.0
2022-05-02 14:50:00,97.43,97.43,97.04,97.14,26866.0,86.184,86.184,85.839,85.9274,26866.0
2022-05-02 15:00:00,97.14,97.59,97.08,97.47,66371.0,85.9274,86.3255,85.8744,86.2193,66371.0
2022-05-02 15:10:00,97.5,97.88,97.49,97.81,25877.0,86.2459,86.582,86.237,86.5201,25877.0
2022-05-02 15:20:00,97.82,98.19,97.82,98.05,31359.0,86.5289,86.8562,86.5289,86.7324,31359.0
2022-05-02 15:30:00,98.03,98.35,97.96,98.04,38059.0,86.7147,86.9978,86.6528,86.7235,38059.0
2022-05-02 15:40:00,98.05,98.38,97.85,98.36,61973.0,86.7324,87.0243,86.5555,87.0066,61973.0
2022-05-02 15:50:00,98.38,98.46,97.98,98.12,242067.0,87.0243,87.0951,86.6705,86.7943,242067.0
2022-05-03 09:30:00,98.75,98.98,98.57,98.8,83559.0,87.3516,87.555,87.1924,87.3958,83559.0
2022-05-03 09:40:00,98.87,99.18,98.76,99.15,19363.0,87.4577,87.732,87.3604,87.7054,19363.0
2022-05-03 09:50:00,99.06,99.15,98.58,98.66,49383.0,87.6258,87.7054,87.2012,87.272,49383.0
2022-05-03 10:00:00,98.63,98.64,98.18,98.39,29622.0,87.2454,87.2543,86.8474,87.0331,29622.0
2022-05-03 10:10:00,98.38,99.12,98.16,99.04,30235.0,87.0243,87.6789,86.8297,87.6081,30235.0
2022-05-03 10:20:00,99.05,99.26,99.03,99.18,26697.0,87.617,87.8027,87.5993,87.732,26697.0
2022-05-03 10:30:00,99.21,99.45,99.14,99.4,27879.0,87.7585,87.9708,87.6966,87.9266,27879.0
2022-05-03 10:40:00,99.37,99.7,99.31,99.34,37555.0,87.9,88.1919,87.847,87.8735,37555.0
2022-05-03 10:50:00,99.34,99.61,99.31,99.45,30931.0,87.8735,88.1123,87.847,87.9708,30931.0
2022-05-03 11:00:00,99.44,99.8,99.41,99.78,38979.0,87.9619,88.2804,87.9354,88.2627,38979.0
2022-05-03 11:10:00,99.76,100.0,99.7,99.79,29778.0,88.245,88.4573,88.1919,88.2715,29778.0
2022-05-03 11:20:00,99.79,100.04,99.79,99.89,22155.0,88.2715,88.4927,88.2715,88.36,22155.0
2022-05-03 11:30:00,99.9,100.14,99.89,99.96,24253.0,88.3688,88.5811,88.36,88.4219,24253.0
2022-05-03 11:40:00,99.99,100.04,99.77,99.98,14281.0,88.4485,88.4927,88.2539,88.4396,14281.0
2022-05-03 11:50:00,99.96,99.96,99.77,99.88,22340.0,88.4219,88.4219,88.2539,88.3512,22340.0
2022-05-03 12:00:00,99.88,100.07,99.71,99.82,23614.0,88.3512,88.5192,88.2008,88.2981,23614.0
2022-05-03 12:10:00,99.83,99.88,99.72,99.82,18779.0,88.3069,88.3512,88.2096,88.2981,18779.0
2022-05-03 12:20:00,99.84,100.13,99.84,99.84,46406.0,88.3158,88.5723,88.3158,88.3158,46406.0
2022-05-03 12:30:00,99.76,100.01,99.72,99.98,46109.0,88.245,88.4662,88.2096,88.4396,46109.0
2022-05-03 12:40:00,99.97,99.98,99.68,99.69,27375.0,88.4308,88.4396,88.1742,88.1831,27375.0
2022-05-03 12:50:00,99.71,99.8,99.59,99.71,24217.0,88.2008,88.2804,88.0946,88.2008,24217.0
2022-05-03 13:00:00,99.75,99.9,99.64,99.73,10689.0,88.2362,88.3688,88.1389,88.2185,10689.0
2022-05-03 13:10:00,99.74,99.84,99.65,99.65,15823.0,88.2273,88.3158,88.1477,88.1477,15823.0
2022-05-03 13:20:00,99.68,99.7,99.25,99.31,32388.0,88.1742,88.1919,87.7939,87.847,32388.0
2022-05-03 13:30:00,99.36,99.36,99.03,99.08,18421.0,87.8912,87.8912,87.5993,87.6435,18421.0
2022-05-03 13:40:00,99.09,99.18,98.88,98.9,20467.0,87.6523,87.732,87.4666,87.4843,20467.0
2022-05-03 13:50:00,98.92,98.97,98.77,98.9,24918.0,87.502,87.5462,87.3693,87.4843,24918.0
2022-05-03 14:00:00,98.88,98.88,98.56,98.66,13898.0,87.4666,87.4666,87.1835,87.272,13898.0
2022-05-03 14:10:00,98.65,98.68,98.41,98.44,18871.0,87.2631,87.2897,87.0508,87.0774,18871.0
2022-05-03 14:20:00,98.47,98.52,98.27,98.28,14211.0,87.1039,87.1481,86.927,86.9358,14211.0
2022-05-03 14:30:00,98.29,98.44,98.21,98.21,16745.0,86.9447,87.0774,86.8739,86.8739,16745.0
2022-05-03 14:40:00,98.19,98.61,98.07,98.54,42884.0,86.8562,87.2278,86.7501,87.1658,42884.0
2022-05-03 14:50:00,98.52,98.82,98.51,98.81,17895.0,87.1481,87.4135,87.1393,87.4047,17895.0
2022-05-03 15:00:00,98.81,99.25,98.75,99.22,64257.0,87.4047,87.7939,87.3516,87.7673,64257.0
2022-05-03 15:10:00,99.25,99.36,98.87,98.89,82177.0,87.7939,87.8912,87.4577,87.4754,82177.0
2022-05-03 15:20:00,98.88,99.07,98.82,98.91,41168.0,87.4666,87.6347,87.4135,87.4931,41168.0
2022-05-03 15:30:00,98.91,99.13,98.71,98.79,62665.0,87.4931,87.6877,87.3162,87.387,62665.0
2022-05-03 15:40:00,98.78,98.78,98.4,98.48,81136.0,87.3781,87.3781,87.042,87.1128,81136.0
2022-05-03 15:50:00,98.49,98.7,98.35,98.59,189538.0,87.1216,87.3074,86.9978,87.2101,189538.0
2022-05-04 09:30:00,98.97,99.48,98.61,98.65,65947.0,87.5462,87.9973,87.2278,87.2631,65947.0
2022-05-04 09:40:00,98.63,99.27,98.59,98.86,41669.0,87.2454,87.8116,87.2101,87.4489,41669.0
2022-05-04 09:50:00,98.84,99.52,98.83,99.45,24814.0,87.4312,88.0327,87.4224,87.9708,24814.0
2022-05-04 10:00:00,99.43,99.83,99.22,99.79,51561.0,87.9531,88.3069,87.7673,88.2715,51561.0
2022-05-04 10:10:00,99.79,99.95,99.43,99.91,37776.0,88.2715,88.4131,87.9531,88.3777,37776.0
2022-05-04 10:20:00,99.89,100.0,99.68,99.84,23148.0,88.36,88.4573,88.1742,88.3158,23148.0
2022-05-04 10:30:00,99.85,99.98,99.6,99.92,25020.0,88.3246,88.4396,88.1035,88.3865,25020.0
2022-05-04 10:40:00,99.93,100.01,99.74,99.92,28180.0,88.3954,88.4662,88.2273,88.3865,28180.0
2022-05-04 10:50:00,99.94,100.26,99.83,100.17,48003.0,88.4042,88.6873,88.3069,88.6077,48003.0
2022-05-04 11:00:00,100.16,100.37,100.09,100.2,24717.0,88.5988,88.7846,88.5369,88.6342,24717.0
2022-05-04 11:10:00,100.21,100.23,99.94,99.95,18872.0,88.6431,88.6608,88.4042,88.4131,18872.0
2022-05-04 11:20:00,99.94,100.15,99.9,99.92,26115.0,88.4042,88.59,88.3688,88.3865,26115.0
2022-05-04 11:30:00,99.93,100.19,99.91,100.15,24905.0,88.3954,88.6254,88.3777,88.59,24905.0
2022-05-04 11:40:00,100.14,100.24,100.08,100.24,19615.0,88.5811,88.6696,88.5281,88.6696,19615.0
2022-05-04 11:50:00,100.27,100.35,100.13,100.22,14899.0,88.6961,88.7669,88.5723,88.6519,14899.0
2022-05-04 12:00:00,100.21,100.34,100.16,100.23,15282.0,88.6431,88.7581,88.5988,88.6608,15282.0
2022-05-04 12:10:00,100.21,100.21,100.0,100.09,18392.0,88.6431,88.6431,88.4573,88.5369,18392.0
2022-05-04 12:20:00,100.08,100.09,99.81,99.81,14306.0,88.5281,88.5369,88.2892,88.2892,14306.0
2022-05-04 12:30:00,99.78,99.89,99.69,99.89,24887.0,88.2627,88.36,88.1831,88.36,24887.0
2022-05-04 12:40:00,99.9,100.27,99.86,100.27,17778.0,88.3688,88.6961,88.3335,88.6961,17778.0
2022-05-04 12:50:00,100.28,100.39,100.17,100.25,19739.0,88.705,88.8023,88.6077,88.6785,19739.0
2022-05-04 13:00:00,100.25,100.26,99.95,100.02,19427.0,88.6785,88.6873,88.4131,88.475,19427.0
2022-05-04 13:10:00,100.03,100.18,99.96,100.18,16511.0,88.4838,88.6165,88.4219,88.6165,16511.0
2022-05-04 13:20:00,100.18,100.18,99.73,99.74,13187.0,88.6165,88.6165,88.2185,88.2273,13187.0
2022-05-04 13:30:00,99.73,99.73,99.47,99.65,21936.0,88.2185,88.2185,87.9885,88.1477,21936.0
2022-05-04 13:40:00,99.69,99.84,99.61,99.76,17225.0,88.1831,88.3158,88.1123,88.245,17225.0
2022-05-04 13:50:00,99.74,99.76,99.46,99.53,17861.0,88.2273,88.245,87.9796,88.0416,17861.0
2022-05-04 14:00:00,99.61,100.13,99.2,100.05,57410.0,88.1123,88.5723,87.7496,88.5015,57410.0
2022-05-04 14:10:00,100.05,100.14,99.58,99.67,29248.0,88.5015,88.5811,88.0858,88.1654,29248.0
2022-05-04 14:20:00,99.67,100.13,99.56,100.04,29352.0,88.1654,88.5723,88.0681,88.4927,29352.0
2022-05-04 14:30:00,100.09,100.11,99.17,99.7,64860.0,88.5369,88.5546,87.7231,88.1919,64860.0
2022-05-04 14:40:00,99.7,100.44,99.63,100.21,48861.0,88.1919,88.8465,88.13,88.6431,48861.0
2022-05-04 14:50:00,100.27,100.52,100.19,100.29,36492.0,88.6961,88.9173,88.6254,88.7138,36492.0
2022-05-04 15:00:00,100.33,100.57,100.22,100.46,30573.0,88.7492,88.9615,88.6519,88.8642,30573.0
2022-05-04 15:10:00,100.48,100.63,100.15,100.28,37537.0,88.8819,89.0146,88.59,88.705,37537.0
2022-05-04 15:20:00,100.39,100.58,100.3,100.53,34982.0,88.8023,88.9704,88.7227,88.9261,34982.0
2022-05-04 15:30:00,100.54,100.67,100.44,100.55,51067.0,88.935,89.05,88.8465,88.9438,51067.0
2022-05-04 15:40:00,100.53,100.88,100.46,100.86,79962.0,88.9261,89.2357,88.8642,89.218,79962.0
2022-05-04 15:50:00,100.88,100.91,100.53,100.72,187282.0,89.2357,89.2623,88.9261,89.0942,187282.0
2022-05-05 09:30:00,100.15,101.0,99.9,100.77,73009.0,88.59,89.3419,88.3688,89.1384,73009.0
2022-05-05 09:40:00,100.96,101.06,100.28,100.29,16434.0,89.3065,89.395,88.705,88.7138,16434.0
2022-05-05 09:50:00,100.33,100.53,100.21,100.29,18681.0,88.7492,88.9261,88.6431,88.7138,18681.0
2022-05-05 10:00:00,100.29,100.75,100.17,100.17,38858.0,88.7138,89.1207,88.6077,88.6077,38858.0
2022-05-05 10:10:00,100.06,100.12,99.78,100.0,27762.0,88.5104,88.5635,88.2627,88.4573,27762.0
2022-05-05 10:20:00,100.01,100.3,99.86,100.21,19798.0,88.4662,88.7227,88.3335,88.6431,19798.0
2022-05-05 10:30:00,100.11,100.7,100.11,100.43,25644.0,88.5546,89.0765,88.5546,88.8377,25644.0
2022-05-05 10:40:00,100.41,100.41,99.68,99.78,28821.0,88.82,88.82,88.1742,88.2627,28821.0
2022-05-05 10:50:00,99.79,100.05,99.72,99.98,17654.0,88.2715,88.5015,88.2096,88.4396,17654.0
2022-05-05 11:00:00,99.96,100.13,99.66,99.71,20923.0,88.4219,88.5723,88.1566,88.2008,20923.0
2022-05-05 11:10:00,99.76,99.78,99.35,99.71,35501.0,88.245,88.2627,87.8823,88.2008,35501.0
2022-05-05 11:20:00,99.71,99.79,99.52,99.63,18086.0,88.2008,88.2715,88.0327,88.13,18086.0
2022-05-05 11:30:00,99.65,99.94,99.64,99.88,9708.0,88.1477,88.4042,88.1389,88.3512,9708.0
2022-05-05 11:40:00,99.96,100.0,99.58,99.63,16444.0,88.4219,88.4573,88.0858,88.13,16444.0
2022-05-05 11:50:00,99.62,99.62,99.4,99.4,9680.0,88.1212,88.1212,87.9266,87.9266,9680.0
2022-05-05 12:00:00,99.38,99.7,99.17,99.7,21475.0,87.9089,88.1919,87.7231,88.1919,21475.0
2022-05-05 12:10:00,99.69,99.79,99.55,99.69,21132.0,88.1831,88.2715,88.0592,88.1831,21132.0
2022-05-05 12:20:00,99.71,99.83,99.5,99.72,17167.0,88.2008,88.3069,88.015,88.2096,17167.0
2022-05-05 12:30:00,99.7,99.8,99.38,99.44,18755.0,88.1919,88.2804,87.9089,87.9619,18755.0
2022-05-05 12:40:00,99.48,99.76,99.36,99.71,16473.0,87.9973,88.245,87.8912,88.2008,16473.0
2022-05-05 12:50:00,99.69,100.04,99.68,100.03,19026.0,88.1831,88.4927,88.1742,88.4838,19026.0
2022-05-05 13:00:00,100.04,100.42,99.98,100.26,26001.0,88.4927,88.8288,88.4396,88.6873,26001.0
2022-05-05 13:10:00,100.24,100.24,99.8,99.92,17852.0,88.6696,88.6696,88.2804,88.3865,17852.0
2022-05-05 13:20:00,99.92,100.03,99.81,99.95,16742.0,88.3865,88.4838,88.2892,88.4131,16742.0
2022-05-05 13:30:00,99.92,100.31,99.75,100.13,29705.0,88.3865,88.7315,88.2362,88.5723,29705.0
2022-05-05 13:40:00,100.14,100.22,100.01,100.08,23669.0,88.5811,88.6519,88.4662,88.5281,23669.0
2022-05-05 13:50:00,100.07,100.07,99.61,99.83,28765.0,88.5192,88.5192,88.1123,88.3069,28765.0
2022-05-05 14:00:00,99.84,100.02,99.75,99.95,35839.0,88.3158,88.475,88.2362,88.4131,35839.0
2022-05-05 14:10:00,99.99,100.02,99.71,99.97,19865.0,88.4485,88.475,88.2008,88.4308,19865.0
2022-05-05 14:20:00,99.98,100.01,99.46,99.46,17132.0,88.4396,88.4662,87.9796,87.9796,17132.0
2022-05-05 14:30:00,99.43,99.48,99.11,99.26,36331.0,87.9531,87.9973,87.67,87.8027,36331.0
2022-05-05 14:40:00,99.29,99.53,99.21,99.53,7731.0,87.8293,88.0416,87.7585,88.0416,7731.0
2022-05-05 14:50:00,99.49,99.69,99.27,99.45,10682.0,88.0062,88.1831,87.8116,87.9708,10682.0
2022-05-05 15:00:00,99.49,99.49,99.03,99.2,24677.0,88.0062,88.0062,87.5993,87.7496,24677.0
2022-05-05 15:10:00,99.22,99.22,98.94,99.03,20133.0,87.7673,87.7673,87.5197,87.5993,20133.0
2022-05-05 15:20:00,98.98,99.03,98.78,98.86,21991.0,87.555,87.5993,87.3781,87.4489,21991.0
2022-05-05 15:30:00,98.86,99.13,98.72,99.05,35411.0,87.4489,87.6877,87.3251,87.617,35411.0
2022-05-05 15:40:00,99.1,99.23,98.87,98.89,60066.0,87.6612,87.7762,87.4577,87.4754,60066.0
2022-05-05 15:50:00,98.91,99.72,98.91,99.68,253899.0,87.4931,88.2096,87.4931,88.1742,253899.0
2022-05-06 09:30:00,99.66,99.94,99.11,99.7,67488.0,88.1566,88.4042,87.67,88.1919,67488.0
2022-05-06 09:40:00,99.68,99.95,99.05,99.09,37155.0,88.1742,88.4131,87.617,87.6523,37155.0
2022-05-06 09:50:00,99.19,99.44,99.12,99.12,27137.0,87.7408,87.9619,87.6789,87.6789,27137.0
2022-05-06 10:00:00,99.12,99.27,98.66,98.93,31367.0,87.6789,87.8116,87.272,87.5108,31367.0
2022-05-06 10:10:00,98.98,99.2,98.79,99.07,29449.0,87.555,87.7496,87.387,87.6347,29449.0
2022-05-06 10:20:00,99.09,99.32,98.99,99.12,30478.0,87.6523,87.8558,87.5639,87.6789,30478.0
2022-05-06 10:30:00,99.12,99.27,98.85,98.92,21543.0,87.6789,87.8116,87.44,87.502,21543.0
2022-05-06 10:40:00,98.92,99.48,98.92,99.36,24744.0,87.502,87.9973,87.502,87.8912,24744.0
2022-05-06 10:50:00,99.32,99.63,99.06,99.58,22798.0,87.8558,88.13,87.6258,88.0858,22798.0
2022-05-06 11:00:00,99.57,99.69,99.4,99.59,26570.0,88.0769,88.1831,87.9266,88.0946,26570.0
2022-05-06 11:10:00,99.61,99.73,99.48,99.55,20061.0,88.1123,88.2185,87.9973,88.0592,20061.0
2022-05-06 11:20:00,99.58,99.69,99.21,99.23,23485.0,88.0858,88.1831,87.7585,87.7762,23485.0
2022-05-06 11:30:00,99.26,99.27,98.81,98.92,49165.0,87.8027,87.8116,87.4047,87.502,49165.0
2022-05-06 11:40:00,98.89,99.06,98.83,98.91,14620.0,87.4754,87.6258,87.4224,87.4931,14620.0
2022-05-06 11:50:00,98.93,99.01,98.82,98.88,16673.0,87.5108,87.5816,87.4135,87.4666,16673.0
2022-05-06 12:00:00,98.88,99.32,98.77,99.23,18734.0,87.4666,87.8558,87.3693,87.7762,18734.0
2022-05-06 12:10:00,99.2,99.22,98.95,98.95,32101.0,87.7496,87.7673,87.5285,87.5285,32101.0
2022-05-06 12:20:00,98.95,99.1,98.87,99.01,15237.0,87.5285,87.6612,87.4577,87.5816,15237.0
2022-05-06 12:30:00,99.02,99.1,98.88,99.04,16733.0,87.5904,87.6612,87.4666,87.6081,16733.0
2022-05-06 12:40:00,99.07,99.36,99.01,99.34,13133.0,87.6347,87.8912,87.5816,87.8735,13133.0
2022-05-06 12:50:00,99.33,99.6,99.19,99.49,20800.0,87.8646,88.1035,87.7408,88.0062,20800.0
2022-05-06 13:00:00,99.53,99.6,99.35,99.53,18578.0,88.0416,88.1035,87.8823,88.0416,18578.0
2022-05-06 13:10:00,99.52,99.58,99.39,99.44,23591.0,88.0327,88.0858,87.9177,87.9619,23591.0
2022-05-06 13:20:00,99.44,99.44,99.25,99.33,15177.0,87.9619,87.9619,87.7939,87.8646,15177.0
2022-05-06 13:30:00,99.36,99.52,99.18,99.33,50903.0,87.8912,88.0327,87.732,87.8646,50903.0
2022-05-06 13:40:00,99.33,99.6,99.33,99.48,36950.0,87.8646,88.1035,87.8646,87.9973,36950.0
2022-05-06 13:50:00,99.49,99.5,99.28,99.43,13541.0,88.0062,88.015,87.8204,87.9531,13541.0
2022-05-06 14:00:00,99.42,99.5,99.1,99.13,47951.0,87.9443,88.015,87.6612,87.6877,47951.0
2022-05-06 14:10:00,99.12,99.32,99.04,99.07,31126.0,87.6789,87.8558,87.6081,87.6347,31126.0
2022-05-06 14:20:00,99.05,99.11,98.9,99.04,51712.0,87.617,87.67,87.4843,87.6081,51712.0
2022-05-06 14:30:00,99.03,99.05,98.82,98.89,19414.0,87.5993,87.617,87.4135,87.4754,19414.0
2022-05-06 14:40:00,98.89,99.02,98.78,99.02,23750.0,87.4754,87.5904,87.3781,87.5904,23750.0
2022-05-06 14:50:00,99.0,99.39,99.0,99.1,33888.0,87.5727,87.9177,87.5727,87.6612,33888.0
2022-05-06 15:00:00,99.11,99.29,98.93,99.0,22865.0,87.67,87.8293,87.5108,87.5727,22865.0
2022-05-06 15:10:00,99.01,99.25,98.97,99.24,34158.0,87.5816,87.7939,87.5462,87.785,34158.0
2022-05-06 15:20:00,99.24,99.29,99.05,99.24,27431.0,87.785,87.8293,87.617,87.785,27431.0
2022-05-06 15:30:00,99.23,100.06,99.23,100.05,100184.0,87.7762,88.5104,87.7762,88.5015,100184.0
2022-05-06 15:40:00,100.06,100.11,99.72,99.91,146566.0,88.5104,88.5546,88.2096,88.3777,146566.0
2022-05-06 15:50:00,99.9,100.07,99.56,99.62,343408.0,88.3688,88.5192,88.0681,88.1212,343408.0
2022-05-09 09:30:00,98.63,98.9,97.91,98.32,149863.0,87.9281,88.1688,87.2862,87.6517,149863.0
2022-05-09 09:40:00,98.4,98.54,97.8,98.01,24518.0,87.723,87.8478,87.1881,87.3753,24518.0
2022-05-09 09:50:00,97.93,98.96,97.93,98.96,33500.0,87.304,88.2223,87.304,88.2223,33500.0
2022-05-09 10:00:00,98.95,99.26,98.9,98.98,42435.0,88.2134,88.4897,88.1688,88.2401,42435.0
2022-05-09 10:10:00,99.0,99.21,98.79,99.01,68150.0,88.2579,88.4451,88.0707,88.2668,68150.0
2022-05-09 10:20:00,99.05,99.26,99.0,99.25,41778.0,88.3025,88.4897,88.2579,88.4808,41778.0
2022-05-09 10:30:00,99.27,99.79,99.19,99.28,56424.0,88.4986,88.9622,88.4273,88.5075,56424.0
2022-05-09 10:40:00,99.28,99.4,99.17,99.26,60437.0,88.5075,88.6145,88.4095,88.4897,60437.0
2022-05-09 10:50:00,99.22,99.4,99.19,99.28,42219.0,88.4541,88.6145,88.4273,88.5075,42219.0
2022-05-09 11:00:00,99.24,99.44,99.17,99.41,45723.0,88.4719,88.6502,88.4095,88.6234,45723.0
2022-05-09 11:10:00,99.39,99.57,99.32,99.57,34725.0,88.6056,88.7661,88.5432,88.7661,34725.0
2022-05-09 11:20:00,99.56,99.63,99.25,99.31,30949.0,88.7572,88.8196,88.4808,88.5343,30949.0
2022-05-09 11:30:00,99.31,99.38,99.13,99.31,44252.0,88.5343,88.5967,88.3738,88.5343,44252.0
2022-05-09 11:40:00,99.28,99.69,99.19,99.64,32548.0,88.5075,88.8731,88.4273,88.8285,32548.0
2022-05-09 11:50:00,99.65,99.85,99.58,99.64,21793.0,88.8374,89.0157,88.775,88.8285,21793.0
2022-05-09 12:00:00,99.69,99.75,99.43,99.64,49130.0,88.8731,88.9265,88.6413,88.8285,49130.0
2022-05-09 12:10:00,99.73,99.75,99.51,99.51,22083.0,88.9087,88.9265,88.7126,88.7126,22083.0
2022-05-09 12:20:00,99.51,99.62,99.36,99.57,23513.0,88.7126,88.8107,88.5789,88.7661,23513.0
2022-05-09 12:30:00,99.56,99.68,99.39,99.39,20159.0,88.7572,88.8641,88.6056,88.6056,20159.0
2022-05-09 12:40:00,99.37,99.38,99.23,99.28,21117.0,88.5878,88.5967,88.463,88.5075,21117.0
2022-05-09 12:50:00,99.28,99.56,99.22,99.56,18564.0,88.5075,88.7572,88.4541,88.7572,18564.0
2022-05-09 13:00:00,99.57,99.72,99.51,99.7,19595.0,88.7661,88.8998,88.7126,88.882,19595.0
2022-05-09 13:10:00,99.68,99.73,99.55,99.68,19878.0,88.8641,88.9087,88.7482,88.8641,19878.0
2022-05-09 13:20:00,99.62,99.89,99.6,99.89,23637.0,88.8107,89.0514,88.7928,89.0514,23637.0
2022-05-09 13:30:00,99.88,99.94,99.54,99.61,27351.0,89.0424,89.0959,88.7393,88.8017,27351.0
2022-05-09 13:40:00,99.6,100.0,99.6,99.93,31672.0,88.7928,89.1494,88.7928,89.087,31672.0
2022-05-09 13:50:00,99.9,99.94,99.59,99.84,22446.0,89.0603,89.0959,88.7839,89.0068,22446.0
2022-05-09 14:00:00,99.89,100.13,99.88,99.98,48333.0,89.0514,89.2653,89.0424,89.1316,48333.0
2022-05-09 14:10:00,99.96,100.11,99.93,100.05,19621.0,89.1138,89.2475,89.087,89.194,19621.0
2022-05-09 14:20:00,100.08,100.08,99.83,100.0,29737.0,89.2207,89.2207,88.9979,89.1494,29737.0
2022-05-09 14:30:00,99.97,100.2,99.76,100.1,27741.0,89.1227,89.3277,88.9355,89.2386,27741.0
2022-05-09 14:40:00,100.1,100.3,100.04,100.12,32323.0,89.2386,89.4169,89.1851,89.2564,32323.0
2022-05-09 14:50:00,100.06,100.38,99.97,100.29,24842.0,89.2029,89.4882,89.1227,89.408,24842.0
2022-05-09 15:00:00,100.3,100.45,100.18,100.35,30487.0,89.4169,89.5506,89.3099,89.4614,30487.0
2022-05-09 15:10:00,100.37,100.74,100.35,100.42,38606.0,89.4793,89.8091,89.4614,89.5238,38606.0
2022-05-09 15:20:00,100.4,100.41,100.18,100.31,46792.0,89.506,89.5149,89.3099,89.4258,46792.0
2022-05-09 15:30:00,100.27,100.27,100.0,100.05,83445.0,89.3901,89.3901,89.1494,89.194,83445.0
2022-05-09 15:40:00,100.05,100.06,99.56,99.62,77685.0,89.194,89.2029,88.7572,88.8107,77685.0
2022-05-09 15:50:00,99.65,99.8,99.34,99.68,217209.0,88.8374,88.9711,88.561,88.8641,217209.0
2022-05-10 09:30:00,100.28,101.02,99.99,100.72,140891.0,89.399,90.0587,89.1405,89.7913,140891.0
2022-05-10 09:40:00,100.8,101.61,100.72,101.31,60027.0,89.8626,90.5847,89.7913,90.3173,60027.0
2022-05-10 09:50:00,101.24,101.41,100.87,101.21,47040.0,90.2549,90.4064,89.925,90.2281,47040.0
2022-05-10 10:00:00,101.16,101.22,100.31,100.43,51007.0,90.1836,90.237,89.4258,89.5328,51007.0
2022-05-10 10:10:00,100.45,100.56,99.98,100.09,45836.0,89.5506,89.6487,89.1316,89.2297,45836.0
2022-05-10 10:20:00,100.06,100.35,99.96,100.26,24132.0,89.2029,89.4614,89.1138,89.3812,24132.0
2022-05-10 10:30:00,100.28,100.32,99.8,99.99,23402.0,89.399,89.4347,88.9711,89.1405,23402.0
2022-05-10 10:40:00,99.98,100.07,99.66,99.69,31190.0,89.1316,89.2118,88.8463,88.8731,31190.0
2022-05-10 10:50:00,99.71,100.02,99.63,99.85,39105.0,88.8909,89.1672,88.8196,89.0157,39105.0
2022-05-10 11:00:00,99.88,99.91,99.56,99.66,64097.0,89.0424,89.0692,88.7572,88.8463,64097.0
2022-05-10 11:10:00,99.65,99.7,98.94,99.41,56697.0,88.8374,88.882,88.2044,88.6234,56697.0
2022-05-10 11:20:00,99.41,99.54,98.97,99.06,36391.0,88.6234,88.7393,88.2312,88.3114,36391.0
2022-05-10 11:30:00,99.01,99.03,98.57,98.82,31454.0,88.2668,88.2847,87.8746,88.0975,31454.0
2022-05-10 11:40:00,98.85,98.9,98.37,98.43,24867.0,88.1242,88.1688,87.6963,87.7498,24867.0
2022-05-10 11:50:00,98.42,98.65,98.36,98.51,35221.0,87.7409,87.9459,87.6874,87.8211,35221.0
2022-05-10 12:00:00,98.54,98.61,98.35,98.39,33642.0,87.8478,87.9102,87.6785,87.7141,33642.0
2022-05-10 12:10:00,98.4,98.6,98.3,98.39,22200.0,87.723,87.9013,87.6339,87.7141,22200.0
2022-05-10 12:20:00,98.38,98.47,98.29,98.42,56388.0,87.7052,87.7854,87.625,87.7409,56388.0
2022-05-10 12:30:00,98.45,98.51,98.2,98.36,38086.0,87.7676,87.8211,87.5447,87.6874,38086.0
2022-05-10 12:40:00,98.33,98.49,98.25,98.25,25661.0,87.6606,87.8033,87.5893,87.5893,25661.0
2022-05-10 12:50:00,98.22,98.27,97.96,98.18,24563.0,87.5626,87.6071,87.3308,87.5269,24563.0
2022-05-10 13:00:00,98.18,98.59,98.15,98.35,69885.0,87.5269,87.8924,87.5002,87.6785,69885.0
2022-05-10 13:10:00,98.36,98.46,98.17,98.25,55413.0,87.6874,87.7765,87.518,87.5893,55413.0
2022-05-10 13:20:00,98.27,98.62,98.14,98.62,18024.0,87.6071,87.9192,87.4912,87.9192,18024.0
2022-05-10 13:30:00,98.65,99.02,98.46,99.01,33860.0,87.9459,88.2758,87.7765,88.2668,33860.0
2022-05-10 13:40:00,99.01,99.39,98.94,99.28,30818.0,88.2668,88.6056,88.2044,88.5075,30818.0
2022-05-10 13:50:00,99.26,99.39,99.12,99.37,28726.0,88.4897,88.6056,88.3649,88.5878,28726.0
2022-05-10 14:00:00,99.36,99.48,99.26,99.38,26219.0,88.5789,88.6858,88.4897,88.5967,26219.0
2022-05-10 14:10:00,99.38,99.39,99.0,99.21,30298.0,88.5967,88.6056,88.2579,88.4451,30298.0
2022-05-10 14:20:00,99.23,99.3,98.81,98.89,21258.0,88.463,88.5254,88.0885,88.1599,21258.0
2022-05-10 14:30:00,98.9,99.01,98.69,98.84,26291.0,88.1688,88.2668,87.9816,88.1153,26291.0
2022-05-10 14:40:00,98.82,99.22,98.72,98.79,33392.0,88.0975,88.4541,88.0083,88.0707,33392.0
2022-05-10 14:50:00,98.81,98.97,98.76,98.87,26269.0,88.0885,88.2312,88.044,88.142,26269.0
2022-05-10 15:00:00,98.89,99.16,98.81,98.99,30420.0,88.1599,88.4006,88.0885,88.249,30420.0
2022-05-10 15:10:00,98.94,99.15,98.91,99.13,27486.0,88.2044,88.3916,88.1777,88.3738,27486.0
2022-05-10 15:20:00,99.12,99.17,98.66,98.7,25380.0,88.3649,88.4095,87.9548,87.9905,25380.0
2022-05-10 15:30:00,98.7,98.8,98.53,98.78,33786.0,87.9905,88.0796,87.8389,88.0618,33786.0
2022-05-10 15:40:00,98.79,99.23,98.78,99.14,101692.0,88.0707,88.463,88.0618,88.3827,101692.0
2022-05-10 15:50:00,99.1,99.27,98.89,99.09,207987.0,88.3471,88.4986,88.1599,88.3382,207987.0
2022-05-11 09:30:00,98.93,99.31,98.78,99.18,52319.0,88.1955,88.5343,88.0618,88.4184,52319.0
2022-05-11 09:40:00,99.21,99.79,99.09,99.5,18958.0,88.4451,88.9622,88.3382,88.7037,18958.0
2022-05-11 09:50:00,99.5,100.02,99.31,99.96,20740.0,88.7037,89.1672,88.5343,89.1138,20740.0
2022-05-11 10:00:00,100.0,100.19,99.91,99.91,29948.0,89.1494,89.3188,89.0692,89.0692,29948.0
2022-05-11 10:10:00,99.97,100.1,99.68,99.72,16660.0,89.1227,89.2386,88.8641,88.8998,16660.0
2022-05-11 10:20:00,99.74,99.95,99.7,99.95,16918.0,88.9176,89.1048,88.882,89.1048,16918.0
2022-05-11 10:30:00,99.92,100.27,99.72,100.26,29466.0,89.0781,89.3901,88.8998,89.3812,29466.0
2022-05-11 10:40:00,100.33,100.69,100.22,100.67,27242.0,89.4436,89.7646,89.3455,89.7467,27242.0
2022-05-11 10:50:00,100.64,100.64,100.27,100.41,23361.0,89.72,89.72,89.3901,89.5149,23361.0
2022-05-11 11:00:00,100.41,100.46,100.19,100.44,22425.0,89.5149,89.5595,89.3188,89.5417,22425.0
2022-05-11 11:10:00,100.44,100.94,100.4,100.88,27965.0,89.5417,89.9874,89.506,89.9339,27965.0
2022-05-11 11:20:00,100.89,101.08,100.8,100.92,22045.0,89.9428,90.1122,89.8626,89.9696,22045.0
2022-05-11 11:30:00,100.93,101.26,100.88,101.24,15438.0,89.9785,90.2727,89.9339,90.2549,15438.0
2022-05-11 11:40:00,101.25,101.3,100.99,101.04,15830.0,90.2638,90.3084,90.032,90.0766,15830.0
2022-05-11 11:50:00,101.04,101.07,100.78,100.88,17074.0,90.0766,90.1033,89.8448,89.9339,17074.0
2022-05-11 12:00:00,100.83,100.87,100.55,100.56,15150.0,89.8894,89.925,89.6397,89.6487,15150.0
2022-05-11 12:10:00,100.55,100.7,100.42,100.54,14839.0,89.6397,89.7735,89.5238,89.6308,14839.0
2022-05-11 12:20:00,100.52,100.88,100.42,100.42,22051.0,89.613,89.9339,89.5238,89.5238,22051.0
2022-05-11 12:30:00,100.35,100.7,100.3,100.63,27472.0,89.4614,89.7735,89.4169,89.7111,27472.0
2022-05-11 12:40:00,100.59,100.66,100.3,100.58,27567.0,89.6754,89.7378,89.4169,89.6665,27567.0
2022-05-11 12:50:00,100.56,100.57,100.23,100.32,20507.0,89.6487,89.6576,89.3545,89.4347,20507.0
2022-05-11 13:00:00,100.31,100.46,100.22,100.39,27481.0,89.4258,89.5595,89.3455,89.4971,27481.0
2022-05-11 13:10:00,100.41,100.56,100.37,100.44,41876.0,89.5149,89.6487,89.4793,89.5417,41876.0
2022-05-11 13:20:00,100.42,100.58,100.33,100.49,22920.0,89.5238,89.6665,89.4436,89.5863,22920.0
2022-05-11 13:30:00,100.49,100.64,100.42,100.43,28408.0,89.5863,89.72,89.5238,89.5328,28408.0
2022-05-11 13:40:00,100.44,100.63,100.27,100.37,31118.0,89.5417,89.7111,89.3901,89.4793,31118.0
2022-05-11 13:50:00,100.37,100.51,100.21,100.35,22367.0,89.4793,89.6041,89.3366,89.4614,22367.0
2022-05-11 14:00:00,100.35,100.58,100.34,100.56,37117.0,89.4614,89.6665,89.4525,89.6487,37117.0
2022-05-11 14:10:00,100.56,100.9,100.52,100.88,31004.0,89.6487,89.9518,89.613,89.9339,31004.0
2022-05-11 14:20:00,100.84,101.12,100.64,100.89,46215.0,89.8983,90.1479,89.72,89.9428,46215.0
2022-05-11 14:30:00,100.89,101.08,100.76,101.01,44666.0,89.9428,90.1122,89.827,90.0498,44666.0
2022-05-11 14:40:00,101.04,101.27,101.01,101.03,40269.0,90.0766,90.2816,90.0498,90.0677,40269.0
2022-05-11 14:50:00,101.05,101.08,100.52,100.57,29352.0,90.0855,90.1122,89.613,89.6576,29352.0
2022-05-11 15:00:00,100.54,100.56,100.19,100.43,62434.0,89.6308,89.6487,89.3188,89.5328,62434.0
2022-05-11 15:10:00,100.43,100.5,100.18,100.33,39807.0,89.5328,89.5952,89.3099,89.4436,39807.0
2022-05-11 15:20:00,100.31,100.4,100.1,100.15,42098.0,89.4258,89.506,89.2386,89.2831,42098.0
2022-05-11 15:30:00,100.16,100.23,99.81,99.83,37938.0,89.2921,89.3545,88.98,88.9979,37938.0
2022-05-11 15:40:00,99.84,99.96,99.7,99.86,64852.0,89.0068,89.1138,88.882,89.0246,64852.0
2022-05-11 15:50:00,99.87,99.96,99.62,99.78,303449.0,89.0335,89.1138,88.8107,88.9533,303449.0
2022-05-12 09:30:00,99.5,100.25,99.5,99.78,66167.0,88.7037,89.3723,88.7037,88.9533,66167.0
2022-05-12 09:40:00,99.79,100.05,99.08,99.32,27419.0,88.9622,89.194,88.3292,88.5432,27419.0
2022-05-12 09:50:00,99.21,99.36,98.99,99.04,14250.0,88.4451,88.5789,88.249,88.2936,14250.0
2022-05-12 10:00:00,99.01,99.39,98.69,99.23,37963.0,88.2668,88.6056,87.9816,88.463,37963.0
2022-05-12 10:10:00,99.23,99.26,98.82,98.85,29733.0,88.463,88.4897,88.0975,88.1242,29733.0
2022-05-12 10:20:00,98.9,99.23,98.68,98.68,19380.0,88.1688,88.463,87.9726,87.9726,19380.0
2022-05-12 10:30:00,98.7,98.7,98.43,98.49,107889.0,87.9905,87.9905,87.7498,87.8033,107889.0
2022-05-12 10:40:00,98.5,98.55,98.3,98.4,33157.0,87.8122,87.8568,87.6339,87.723,33157.0
2022-05-12 10:50:00,98.39,98.45,98.1,98.29,24446.0,87.7141,87.7676,87.4556,87.625,24446.0
2022-05-12 11:00:00,98.27,98.57,98.1,98.47,60891.0,87.6071,87.8746,87.4556,87.7854,60891.0
2022-05-12 11:10:00,98.46,98.49,98.07,98.15,18048.0,87.7765,87.8033,87.4288,87.5002,18048.0
2022-05-12 11:20:00,98.14,98.17,97.82,97.93,19816.0,87.4912,87.518,87.206,87.304,19816.0
2022-05-12 11:30:00,97.9,98.02,97.67,97.83,16638.0,87.2773,87.3843,87.0722,87.2149,16638.0
2022-05-12 11:40:00,97.88,97.92,97.47,97.5,14151.0,87.2595,87.2951,86.8939,86.9207,14151.0
2022-05-12 11:50:00,97.43,97.62,97.37,97.42,14379.0,86.8583,87.0277,86.8048,86.8494,14379.0
2022-05-12 12:00:00,97.43,97.7,97.35,97.65,18107.0,86.8583,87.099,86.787,87.0544,18107.0
2022-05-12 12:10:00,97.66,97.84,97.54,97.8,23165.0,87.0633,87.2238,86.9563,87.1881,23165.0
2022-05-12 12:20:00,97.77,97.88,97.65,97.72,18509.0,87.1614,87.2595,87.0544,87.1168,18509.0
2022-05-12 12:30:00,97.69,97.74,97.45,97.51,54282.0,87.0901,87.1346,86.8761,86.9296,54282.0
2022-05-12 12:40:00,97.51,97.84,97.18,97.62,38543.0,86.9296,87.2238,86.6354,87.0277,38543.0
2022-05-12 12:50:00,97.64,97.79,97.6,97.62,14987.0,87.0455,87.1792,87.0098,87.0277,14987.0
2022-05-12 13:00:00,97.63,97.67,97.46,97.64,25601.0,87.0366,87.0722,86.885,87.0455,25601.0
2022-05-12 13:10:00,97.72,97.95,97.71,97.81,19972.0,87.1168,87.3219,87.1079,87.197,19972.0
2022-05-12 13:20:00,97.81,98.05,97.75,97.99,28955.0,87.197,87.411,87.1436,87.3575,28955.0
2022-05-12 13:30:00,97.99,98.2,97.95,98.11,30215.0,87.3575,87.5447,87.3219,87.4645,30215.0
2022-05-12 13:40:00,98.08,98.31,98.06,98.15,20208.0,87.4378,87.6428,87.4199,87.5002,20208.0
2022-05-12 13:50:00,98.16,98.49,98.14,98.43,20735.0,87.5091,87.8033,87.4912,87.7498,20735.0
2022-05-12 14:00:00,98.44,98.73,98.43,98.52,25983.0,87.7587,88.0172,87.7498,87.83,25983.0
2022-05-12 14:10:00,98.5,98.65,98.35,98.63,19724.0,87.8122,87.9459,87.6785,87.9281,19724.0
2022-05-12 14:20:00,98.59,98.65,98.32,98.41,30579.0,87.8924,87.9459,87.6517,87.7319,30579.0
2022-05-12 14:30:00,98.38,98.62,98.27,98.27,37383.0,87.7052,87.9192,87.6071,87.6071,37383.0
2022-05-12 14:40:00,98.3,98.4,98.1,98.21,28141.0,87.6339,87.723,87.4556,87.5536,28141.0
2022-05-12 14:50:00,98.2,98.42,98.05,98.13,24583.0,87.5447,87.7409,87.411,87.4823,24583.0
2022-05-12 15:00:00,98.18,98.27,97.79,97.81,44697.0,87.5269,87.6071,87.1792,87.197,44697.0
2022-05-12 15:10:00,97.8,98.19,97.78,98.17,46127.0,87.1881,87.5358,87.1703,87.518,46127.0
2022-05-12 15:20:00,98.15,98.5,97.98,98.01,37513.0,87.5002,87.8122,87.3486,87.3753,37513.0
2022-05-12 15:30:00,97.98,98.38,97.98,98.37,50578.0,87.3486,87.7052,87.3486,87.6963,50578.0
2022-05-12 15:40:00,98.36,98.62,98.32,98.44,64093.0,87.6874,87.9192,87.6517,87.7587,64093.0
2022-05-12 15:50:00,98.46,98.73,98.18,98.54,186935.0,87.7765,88.0172,87.5269,87.8478,186935.0
2022-05-13 09:30:00,98.75,99.22,98.47,99.0,66272.0,88.0351,88.4541,87.7854,88.2579,66272.0
2022-05-13 09:40:00,98.99,99.1,98.02,98.02,22332.0,88.249,88.3471,87.3843,87.3843,22332.0
2022-05-13 09:50:00,98.0,98.75,97.89,98.75,33719.0,87.3664,88.0351,87.2684,88.0351,33719.0
2022-05-13 10:00:00,98.83,99.29,98.73,99.25,29173.0,88.1064,88.5165,88.0172,88.4808,29173.0
2022-05-13 10:10:00,99.23,99.36,99.14,99.21,24755.0,88.463,88.5789,88.3827,88.4451,24755.0
2022-05-13 10:20:00,99.27,99.4,98.99,99.1,22414.0,88.4986,88.6145,88.249,88.3471,22414.0
2022-05-13 10:30:00,99.11,99.21,99.03,99.06,28482.0,88.356,88.4451,88.2847,88.3114,28482.0
2022-05-13 10:40:00,99.04,99.08,98.82,98.99,54445.0,88.2936,88.3292,88.0975,88.249,54445.0
2022-05-13 10:50:00,98.95,99.15,98.9,99.04,50995.0,88.2134,88.3916,88.1688,88.2936,50995.0
2022-05-13 11:00:00,99.03,99.09,98.8,98.89,32440.0,88.2847,88.3382,88.0796,88.1599,32440.0
2022-05-13 11:10:00,98.93,99.01,98.75,98.79,14006.0,88.1955,88.2668,88.0351,88.0707,14006.0
2022-05-13 11:20:00,98.8,99.0,98.79,98.94,16340.0,88.0796,88.2579,88.0707,88.2044,16340.0
2022-05-13 11:30:00,98.92,99.09,98.9,99.04,60171.0,88.1866,88.3382,88.1688,88.2936,60171.0
2022-05-13 11:40:00,99.03,99.03,98.78,98.78,19605.0,88.2847,88.2847,88.0618,88.0618,19605.0
2022-05-13 11:50:00,98.78,99.07,98.78,99.0,13784.0,88.0618,88.3203,88.0618,88.2579,13784.0
2022-05-13 12:00:00,98.99,99.29,98.97,99.29,19671.0,88.249,88.5165,88.2312,88.5165,19671.0
2022-05-13 12:10:00,99.35,99.35,99.2,99.21,14618.0,88.5699,88.5699,88.4362,88.4451,14618.0
2022-05-13 12:20:00,99.19,99.27,99.13,99.23,11512.0,88.4273,88.4986,88.3738,88.463,11512.0
2022-05-13 12:30:00,99.23,99.3,99.01,99.02,9233.0,88.463,88.5254,88.2668,88.2758,9233.0
2022-05-13 12:40:00,99.01,99.13,98.91,98.91,11537.0,88.2668,88.3738,88.1777,88.1777,11537.0
2022-05-13 12:50:00,98.91,98.96,98.81,98.91,9408.0,88.1777,88.2223,88.0885,88.1777,9408.0
2022-05-13 13:00:00,98.91,98.97,98.77,98.77,22140.0,88.1777,88.2312,88.0529,88.0529,22140.0
2022-05-13 13:10:00,98.77,98.96,98.74,98.95,13532.0,88.0529,88.2223,88.0261,88.2134,13532.0
2022-05-13 13:20:00,98.96,99.0,98.8,98.8,7755.0,88.2223,88.2579,88.0796,88.0796,7755.0
2022-05-13 13:30:00,98.84,98.96,98.84,98.93,11752.0,88.1153,88.2223,88.1153,88.1955,11752.0
2022-05-13 13:40:00,98.95,99.08,98.83,99.08,24605.0,88.2134,88.3292,88.1064,88.3292,24605.0
2022-05-13 13:50:00,99.06,99.19,98.97,99.01,25164.0,88.3114,88.4273,88.2312,88.2668,25164.0
2022-05-13 14:00:00,99.0,99.0,98.57,98.82,34318.0,88.2579,88.2579,87.8746,88.0975,34318.0
2022-05-13 14:10:00,98.86,99.05,98.74,99.05,20007.0,88.1331,88.3025,88.0261,88.3025,20007.0
2022-05-13 14:20:00,99.04,99.08,98.86,99.03,20662.0,88.2936,88.3292,88.1331,88.2847,20662.0
2022-05-13 14:30:00,99.01,99.26,99.01,99.16,18376.0,88.2668,88.4897,88.2668,88.4006,18376.0
2022-05-13 14:40:00,99.13,99.24,99.0,99.03,34311.0,88.3738,88.4719,88.2579,88.2847,34311.0
2022-05-13 14:50:00,99.02,99.26,99.02,99.22,32325.0,88.2758,88.4897,88.2758,88.4541,32325.0
2022-05-13 15:00:00,99.24,99.43,99.2,99.39,39041.0,88.4719,88.6413,88.4362,88.6056,39041.0
2022-05-13 15:10:00,99.39,99.51,99.27,99.47,25071.0,88.6056,88.7126,88.4986,88.6769,25071.0
2022-05-13 15:20:00,99.41,99.62,99.37,99.57,23504.0,88.6234,88.8107,88.5878,88.7661,23504.0
2022-05-13 15:30:00,99.58,99.63,99.35,99.5,40121.0,88.775,88.8196,88.5699,88.7037,40121.0
2022-05-13 15:40:00,99.49,99.82,99.48,99.62,51074.0,88.6948,88.989,88.6858,88.8107,51074.0
2022-05-13 15:50:00,99.66,99.75,99.42,99.69,161595.0,88.8463,88.9265,88.6324,88.8731,161595.0
2022-05-16 09:30:00,99.71,100.26,99.68,100.02,60364.0,88.8909,89.3812,88.8641,89.1672,60364.0
2022-05-16 09:40:00,99.96,100.08,99.58,99.58,18405.0,89.1138,89.2207,88.775,88.775,18405.0
2022-05-16 09:50:00,99.61,99.68,99.41,99.54,13734.0,88.8017,88.8641,88.6234,88.7393,13734.0
2022-05-16 10:00:00,99.48,99.48,98.99,99.04,14467.0,88.6858,88.6858,88.249,88.2936,14467.0
2022-05-16 10:10:00,99.05,99.32,99.03,99.27,20203.0,88.3025,88.5432,88.2847,88.4986,20203.0
2022-05-16 10:20:00,99.3,99.41,99.09,99.38,22150.0,88.5254,88.6234,88.3382,88.5967,22150.0
2022-05-16 10:30:00,99.36,99.59,99.35,99.59,16921.0,88.5789,88.7839,88.5699,88.7839,16921.0
2022-05-16 10:40:00,99.57,99.79,99.55,99.64,16439.0,88.7661,88.9622,88.7482,88.8285,16439.0
2022-05-16 10:50:00,99.62,100.02,99.62,99.99,22466.0,88.8107,89.1672,88.8107,89.1405,22466.0
2022-05-16 11:00:00,99.98,100.2,99.93,100.19,23751.0,89.1316,89.3277,89.087,89.3188,23751.0
2022-05-16 11:10:00,100.23,100.25,99.81,99.87,18348.0,89.3545,89.3723,88.98,89.0335,18348.0
2022-05-16 11:20:00,99.82,100.05,99.82,99.99,41549.0,88.989,89.194,88.989,89.1405,41549.0
2022-05-16 11:30:00,99.98,100.06,99.78,100.02,22126.0,89.1316,89.2029,88.9533,89.1672,22126.0
2022-05-16 11:40:00,100.02,100.18,100.0,100.13,29723.0,89.1672,89.3099,89.1494,89.2653,29723.0
2022-05-16 11:50:00,100.12,100.28,100.07,100.08,14666.0,89.2564,89.399,89.2118,89.2207,14666.0
2022-05-16 12:00:00,100.09,100.13,99.88,99.95,19195.0,89.2297,89.2653,89.0424,89.1048,19195.0
2022-05-16 12:10:00,99.94,100.01,99.81,99.83,17655.0,89.0959,89.1583,88.98,88.9979,17655.0
2022-05-16 12:20:00,99.84,99.9,99.69,99.72,14396.0,89.0068,89.0603,88.8731,88.8998,14396.0
2022-05-16 12:30:00,99.71,99.92,99.7,99.7,17415.0,88.8909,89.0781,88.882,88.882,17415.0
2022-05-16 12:40:00,99.68,99.76,99.6,99.65,14290.0,88.8641,88.9355,88.7928,88.8374,14290.0
2022-05-16 12:50:00,99.64,99.65,99.5,99.61,12015.0,88.8285,88.8374,88.7037,88.8017,12015.0
2022-05-16 13:00:00,99.6,99.88,99.59,99.81,13636.0,88.7928,89.0424,88.7839,88.98,13636.0
2022-05-16 13:10:00,99.8,99.91,99.76,99.76,18479.0,88.9711,89.0692,88.9355,88.9355,18479.0
2022-05-16 13:20:00,99.77,99.94,99.76,99.92,13551.0,88.9444,89.0959,88.9355,89.0781,13551.0
2022-05-16 13:30:00,99.93,99.95,99.79,99.79,13894.0,89.087,89.1048,88.9622,88.9622,13894.0
2022-05-16 13:40:00,99.76,99.85,99.68,99.76,16006.0,88.9355,89.0157,88.8641,88.9355,16006.0
2022-05-16 13:50:00,99.77,99.85,99.72,99.77,9426.0,88.9444,89.0157,88.8998,88.9444,9426.0
2022-05-16 14:00:00,99.78,99.91,99.77,99.85,18150.0,88.9533,89.0692,88.9444,89.0157,18150.0
2022-05-16 14:10:00,99.81,99.88,99.79,99.81,12081.0,88.98,89.0424,88.9622,88.98,12081.0
2022-05-16 14:20:00,99.82,99.9,99.75,99.88,14109.0,88.989,89.0603,88.9265,89.0424,14109.0
2022-05-16 14:30:00,99.9,99.95,99.77,99.79,19686.0,89.0603,89.1048,88.9444,88.9622,19686.0
2022-05-16 14:40:00,99.77,99.9,99.66,99.69,21945.0,88.9444,89.0603,88.8463,88.8731,21945.0
2022-05-16 14:50:00,99.71,99.75,99.65,99.7,24083.0,88.8909,88.9265,88.8374,88.882,24083.0
2022-05-16 15:00:00,99.73,99.87,99.67,99.68,32954.0,88.9087,89.0335,88.8552,88.8641,32954.0
2022-05-16 15:10:00,99.67,99.73,99.55,99.61,26620.0,88.8552,88.9087,88.7482,88.8017,26620.0
2022-05-16 15:20:00,99.6,99.61,99.44,99.45,24022.0,88.7928,88.8017,88.6502,88.6591,24022.0
2022-05-16 15:30:00,99.45,99.57,99.36,99.41,35519.0,88.6591,88.7661,88.5789,88.6234,35519.0
2022-05-16 15:40:00,99.41,99.47,99.11,99.22,64352.0,88.6234,88.6769,88.356,88.4541,64352.0
2022-05-16 15:50:00,99.23,99.45,99.15,99.41,280323.0,88.463,88.6591,88.3916,88.6234,280323.0
2022-05-17 09:30:00,99.67,99.97,98.33,98.35,60286.0,88.8552,89.1227,87.6606,87.6785,60286.0
2022-05-17 09:40:00,98.3,98.54,98.05,98.49,26814.0,87.6339,87.8478,87.411,87.8033,26814.0
2022-05-17 09:50:00,98.5,99.1,98.48,99.1,22507.0,87.8122,88.3471,87.7943,88.3471,22507.0
2022-05-17 10:00:00,99.09,99.39,99.04,99.35,28423.0,88.3382,88.6056,88.2936,88.5699,28423.0
2022-05-17 10:10:00,99.31,99.72,99.3,99.64,35384.0,88.5343,88.8998,88.5254,88.8285,35384.0
2022-05-17 10:20:00,99.64,99.7,99.35,99.47,35719.0,88.8285,88.882,88.5699,88.6769,35719.0
2022-05-17 10:30:00,99.48,99.94,99.45,99.91,19938.0,88.6858,89.0959,88.6591,89.0692,19938.0
2022-05-17 10:40:00,99.91,100.07,99.76,99.99,26233.0,89.0692,89.2118,88.9355,89.1405,26233.0
2022-05-17 10:50:00,99.95,99.98,99.81,99.91,17115.0,89.1048,89.1316,88.98,89.0692,17115.0
2022-05-17 11:00:00,99.94,100.12,99.87,99.89,19875.0,89.0959,89.2564,89.0335,89.0514,19875.0
2022-05-17 11:10:00,99.88,99.89,99.67,99.7,24510.0,89.0424,89.0514,88.8552,88.882,24510.0
2022-05-17 11:20:00,99.7,99.81,99.68,99.79,19317.0,88.882,88.98,88.8641,88.9622,19317.0
2022-05-17 11:30:00,99.77,99.83,99.69,99.74,18573.0,88.9444,88.9979,88.8731,88.9176,18573.0
2022-05-17 11:40:00,99.72,99.72,99.4,99.45,20570.0,88.8998,88.8998,88.6145,88.6591,20570.0
2022-05-17 11:50:00,99.41,99.55,99.35,99.55,15073.0,88.6234,88.7482,88.5699,88.7482,15073.0
2022-05-17 12:00:00,99.53,99.69,99.49,99.62,16937.0,88.7304,88.8731,88.6948,88.8107,16937.0
2022-05-17 12:10:00,99.61,99.62,99.5,99.61,15399.0,88.8017,88.8107,88.7037,88.8017,15399.0
2022-05-17 12:20:00,99.62,99.65,99.49,99.53,30181.0,88.8107,88.8374,88.6948,88.7304,30181.0
2022-05-17 12:30:00,99.53,99.65,99.5,99.65,13087.0,88.7304,88.8374,88.7037,88.8374,13087.0
2022-05-17 12:40:00,99.63,99.89,99.59,99.87,21276.0,88.8196,89.0514,88.7839,89.0335,21276.0
2022-05-17 12:50:00,99.88,99.95,99.74,99.92,16649.0,89.0424,89.1048,88.9176,89.0781,16649.0
2022-05-17 13:00:00,99.88,99.89,99.69,99.72,21104.0,89.0424,89.0514,88.8731,88.8998,21104.0
2022-05-17 13:10:00,99.7,99.9,99.7,99.79,21374.0,88.882,89.0603,88.882,88.9622,21374.0
2022-05-17 13:20:00,99.78,99.78,99.6,99.64,14183.0,88.9533,88.9533,88.7928,88.8285,14183.0
2022-05-17 13:30:00,99.66,99.71,99.5,99.6,17930.0,88.8463,88.8909,88.7037,88.7928,17930.0
2022-05-17 13:40:00,99.55,99.74,99.53,99.62,54728.0,88.7482,88.9176,88.7304,88.8107,54728.0
2022-05-17 13:50:00,99.61,99.65,99.48,99.5,15620.0,88.8017,88.8374,88.6858,88.7037,15620.0
2022-05-17 14:00:00,99.5,99.64,99.35,99.58,38009.0,88.7037,88.8285,88.5699,88.775,38009.0
2022-05-17 14:10:00,99.57,99.63,99.37,99.39,77650.0,88.7661,88.8196,88.5878,88.6056,77650.0
2022-05-17 14:20:00,99.37,99.52,99.05,99.46,45600.0,88.5878,88.7215,88.3025,88.668,45600.0
2022-05-17 14:30:00,99.42,99.52,99.18,99.51,18847.0,88.6324,88.7215,88.4184,88.7126,18847.0
2022-05-17 14:40:00,99.52,99.92,99.5,99.91,50244.0,88.7215,89.0781,88.7037,89.0692,50244.0
2022-05-17 14:50:00,99.92,100.01,99.81,99.83,53596.0,89.0781,89.1583,88.98,88.9979,53596.0
2022-05-17 15:00:00,99.85,100.06,99.83,99.97,61025.0,89.0157,89.2029,88.9979,89.1227,61025.0
2022-05-17 15:10:00,99.96,100.0,99.85,99.97,35279.0,89.1138,89.1494,89.0157,89.1227,35279.0
2022-05-17 15:20:00,100.0,100.21,99.98,100.17,26903.0,89.1494,89.3366,89.1316,89.301,26903.0
2022-05-17 15:30:00,100.17,100.21,100.04,100.06,47727.0,89.301,89.3366,89.1851,89.2029,47727.0
2022-05-17 15:40:00,100.05,100.21,100.02,100.15,79168.0,89.194,89.3366,89.1672,89.2831,79168.0
2022-05-17 15:50:00,100.15,100.45,100.06,100.39,225722.0,89.2831,89.5506,89.2029,89.4971,225722.0
2022-05-18 09:30:00,100.98,100.99,100.34,100.48,103988.0,90.0231,90.032,89.4525,89.5773,103988.0
2022-05-18 09:40:00,100.41,100.8,100.33,100.8,53276.0,89.5149,89.8626,89.4436,89.8626,53276.0
2022-05-18 09:50:00,100.83,100.84,100.1,100.31,46941.0,89.8894,89.8983,89.2386,89.4258,46941.0
2022-05-18 10:00:00,100.29,100.41,100.12,100.41,29088.0,89.408,89.5149,89.2564,89.5149,29088.0
2022-05-18 10:10:00,100.38,100.83,100.38,100.83,40567.0,89.4882,89.8894,89.4882,89.8894,40567.0
2022-05-18 10:20:00,100.81,100.99,100.67,100.99,39899.0,89.8715,90.032,89.7467,90.032,39899.0
2022-05-18 10:30:00,101.0,101.37,100.99,101.22,59740.0,90.0409,90.3708,90.032,90.237,59740.0
2022-05-18 10:40:00,101.2,101.22,100.78,100.79,44970.0,90.2192,90.237,89.8448,89.8537,44970.0
2022-05-18 10:50:00,100.77,100.99,100.71,100.93,34278.0,89.8359,90.032,89.7824,89.9785,34278.0
2022-05-18 11:00:00,100.89,101.06,100.87,100.98,19101.0,89.9428,90.0944,89.925,90.0231,19101.0
2022-05-18 11:10:00,100.94,101.08,100.92,101.07,16732.0,89.9874,90.1122,89.9696,90.1033,16732.0
2022-05-18 11:20:00,101.08,101.08,100.87,101.08,25296.0,90.1122,90.1122,89.925,90.1122,25296.0
2022-05-18 11:30:00,101.11,101.28,101.02,101.13,19055.0,90.139,90.2905,90.0587,90.1568,19055.0
2022-05-18 11:40:00,101.13,101.16,100.77,100.84,44707.0,90.1568,90.1836,89.8359,89.8983,44707.0
2022-05-18 11:50:00,100.82,101.18,100.82,101.18,35663.0,89.8804,90.2014,89.8804,90.2014,35663.0
2022-05-18 12:00:00,101.17,101.39,101.17,101.37,39687.0,90.1925,90.3886,90.1925,90.3708,39687.0
2022-05-18 12:10:00,101.36,101.36,101.23,101.28,34884.0,90.3619,90.3619,90.246,90.2905,34884.0
2022-05-18 12:20:00,101.28,101.42,101.26,101.4,51308.0,90.2905,90.4153,90.2727,90.3975,51308.0
2022-05-18 12:30:00,101.4,101.45,101.25,101.45,96804.0,90.3975,90.4421,90.2638,90.4421,96804.0
2022-05-18 12:40:00,101.45,101.54,101.37,101.42,93343.0,90.4421,90.5223,90.3708,90.4153,93343.0
2022-05-18 12:50:00,101.46,101.53,101.4,101.46,39355.0,90.451,90.5134,90.3975,90.451,39355.0
2022-05-18 13:00:00,101.42,101.42,101.09,101.14,111331.0,90.4153,90.4153,90.1211,90.1657,111331.0
2022-05-18 13:10:00,101.14,101.17,100.75,100.75,70965.0,90.1657,90.1925,89.818,89.818,70965.0
2022-05-18 13:20:00,100.78,100.86,100.45,100.46,93054.0,89.8448,89.9161,89.5506,89.5595,93054.0
2022-05-18 13:30:00,100.45,100.49,100.08,100.43,47681.0,89.5506,89.5863,89.2207,89.5328,47681.0
2022-05-18 13:40:00,100.46,100.53,100.31,100.34,40888.0,89.5595,89.6219,89.4258,89.4525,40888.0
2022-05-18 13:50:00,100.28,100.28,100.01,100.22,51279.0,89.399,89.399,89.1583,89.3455,51279.0
2022-05-18 14:00:00,100.23,100.36,100.16,100.26,47266.0,89.3545,89.4704,89.2921,89.3812,47266.0
2022-05-18 14:10:00,100.29,100.44,100.22,100.38,35801.0,89.408,89.5417,89.3455,89.4882,35801.0
2022-05-18 14:20:00,100.34,100.77,100.27,100.77,38441.0,89.4525,89.8359,89.3901,89.8359,38441.0
2022-05-18 14:30:00,100.75,100.75,100.45,100.58,64024.0,89.818,89.818,89.5506,89.6665,64024.0
2022-05-18 14:40:00,100.6,100.67,100.12,100.26,39281.0,89.6843,89.7467,89.2564,89.3812,39281.0
2022-05-18 14:50:00,100.23,100.5,100.23,100.33,32980.0,89.3545,89.5952,89.3545,89.4436,32980.0
2022-05-18 15:00:00,100.34,100.39,100.14,100.16,26225.0,89.4525,89.4971,89.2742,89.2921,26225.0
2022-05-18 15:10:00,100.15,100.28,100.1,100.19,25013.0,89.2831,89.399,89.2386,89.3188,25013.0
2022-05-18 15:20:00,100.2,100.24,99.78,99.8,30168.0,89.3277,89.3634,88.9533,88.9711,30168.0
2022-05-18 15:30:00,99.79,100.11,99.65,100.04,36656.0,88.9622,89.2475,88.8374,89.1851,36656.0
2022-05-18 15:40:00,100.02,100.08,99.57,99.59,46959.0,89.1672,89.2207,88.7661,88.7839,46959.0
2022-05-18 15:50:00,99.56,99.92,99.56,99.89,206410.0,88.7572,89.0781,88.7572,89.0514,206410.0
2022-05-19 09:30:00,99.47,99.59,98.5,98.62,69570.0,88.6769,88.7839,87.8122,87.9192,69570.0
2022-05-19 09:40:00,98.6,98.84,98.39,98.4,40551.0,87.9013,88.1153,87.7141,87.723,40551.0
2022-05-19 09:50:00,98.37,98.42,97.67,97.78,45286.0,87.6963,87.7409,87.0722,87.1703,45286.0
2022-05-19 10:00:00,97.77,98.19,97.57,97.66,41778.0,87.1614,87.5358,86.9831,87.0633,41778.0
2022-05-19 10:10:00,97.64,98.4,97.62,98.38,24581.0,87.0455,87.723,87.0277,87.7052,24581.0
2022-05-19 10:20:00,98.38,98.82,98.38,98.72,35817.0,87.7052,88.0975,87.7052,88.0083,35817.0
2022-05-19 10:30:00,98.68,98.77,98.56,98.71,25199.0,87.9726,88.0529,87.8657,87.9994,25199.0
2022-05-19 10:40:00,98.71,98.72,98.25,98.38,41757.0,87.9994,88.0083,87.5893,87.7052,41757.0
2022-05-19 10:50:00,98.42,98.42,98.0,98.02,31596.0,87.7409,87.7409,87.3664,87.3843,31596.0
2022-05-19 11:00:00,98.01,98.14,97.64,97.85,37435.0,87.3753,87.4912,87.0455,87.2327,37435.0
2022-05-19 11:10:00,97.87,98.01,97.72,97.81,53700.0,87.2505,87.3753,87.1168,87.197,53700.0
2022-05-19 11:20:00,97.82,97.96,97.66,97.9,44027.0,87.206,87.3308,87.0633,87.2773,44027.0
2022-05-19 11:30:00,97.92,98.29,97.89,98.28,36020.0,87.2951,87.625,87.2684,87.616,36020.0
2022-05-19 11:40:00,98.26,98.62,98.23,98.51,74619.0,87.5982,87.9192,87.5715,87.8211,74619.0
2022-05-19 11:50:00,98.51,98.51,98.19,98.26,25345.0,87.8211,87.8211,87.5358,87.5982,25345.0
2022-05-19 12:00:00,98.29,98.33,98.09,98.22,39424.0,87.625,87.6606,87.4467,87.5626,39424.0
2022-05-19 12:10:00,98.24,98.51,98.21,98.43,32300.0,87.5804,87.8211,87.5536,87.7498,32300.0
2022-05-19 12:20:00,98.4,98.4,97.95,97.99,23812.0,87.723,87.723,87.3219,87.3575,23812.0
2022-05-19 12:30:00,98.03,98.1,97.83,97.86,30560.0,87.3932,87.4556,87.2149,87.2416,30560.0
2022-05-19 12:40:00,97.86,97.89,97.64,97.71,16113.0,87.2416,87.2684,87.0455,87.1079,16113.0
2022-05-19 12:50:00,97.72,97.93,97.72,97.9,21470.0,87.1168,87.304,87.1168,87.2773,21470.0
2022-05-19 13:00:00,97.91,98.06,97.76,98.06,46205.0,87.2862,87.4199,87.1525,87.4199,46205.0
2022-05-19 13:10:00,98.06,98.16,97.98,98.16,67003.0,87.4199,87.5091,87.3486,87.5091,67003.0
2022-05-19 13:20:00,98.15,98.35,98.11,98.12,29288.0,87.5002,87.6785,87.4645,87.4734,29288.0
2022-05-19 13:30:00,98.12,98.41,98.11,98.38,21530.0,87.4734,87.7319,87.4645,87.7052,21530.0
2022-05-19 13:40:00,98.4,98.44,97.99,98.02,34657.0,87.723,87.7587,87.3575,87.3843,34657.0
2022-05-19 13:50:00,98.03,98.44,98.03,98.4,43804.0,87.3932,87.7587,87.3932,87.723,43804.0
2022-05-19 14:00:00,98.4,98.53,98.28,98.5,36006.0,87.723,87.8389,87.616,87.8122,36006.0
2022-05-19 14:10:00,98.51,98.59,98.39,98.45,28838.0,87.8211,87.8924,87.7141,87.7676,28838.0
2022-05-19 14:20:00,98.41,98.62,98.38,98.49,22312.0,87.7319,87.9192,87.7052,87.8033,22312.0
2022-05-19 14:30:00,98.48,98.7,98.4,98.61,29720.0,87.7943,87.9905,87.723,87.9102,29720.0
2022-05-19 14:40:00,98.58,98.87,98.47,98.84,37929.0,87.8835,88.142,87.7854,88.1153,37929.0
2022-05-19 14:50:00,98.9,99.11,98.87,99.06,29959.0,88.1688,88.356,88.142,88.3114,29959.0
2022-05-19 15:00:00,99.05,99.53,99.04,99.13,54588.0,88.3025,88.7304,88.2936,88.3738,54588.0
2022-05-19 15:10:00,99.09,99.21,98.92,99.04,25994.0,88.3382,88.4451,88.1866,88.2936,25994.0
2022-05-19 15:20:00,99.02,99.1,98.83,98.87,37333.0,88.2758,88.3471,88.1064,88.142,37333.0
2022-05-19 15:30:00,98.82,98.98,98.62,98.7,49102.0,88.0975,88.2401,87.9192,87.9905,49102.0
2022-05-19 15:40:00,98.71,98.83,98.55,98.69,54983.0,87.9994,88.1064,87.8568,87.9816,54983.0
2022-05-19 15:50:00,98.72,99.2,98.63,99.04,136632.0,88.0083,88.4362,87.9281,88.2936,136632.0
2022-05-20 09:30:00,99.05,99.45,98.43,99.23,156473.0,88.3025,88.6591,87.7498,88.463,156473.0
2022-05-20 09:40:00,99.23,99.83,99.1,99.76,36946.0,88.463,88.9979,88.3471,88.9355,36946.0
2022-05-20 09:50:00,99.77,99.92,99.38,99.42,34489.0,88.9444,89.0781,88.5967,88.6324,34489.0
2022-05-20 10:00:00,99.48,99.51,99.27,99.35,29367.0,88.6858,88.7126,88.4986,88.5699,29367.0
2022-05-20 10:10:00,99.36,99.5,99.18,99.43,27502.0,88.5789,88.7037,88.4184,88.6413,27502.0
2022-05-20 10:20:00,99.42,99.44,99.0,99.07,23449.0,88.6324,88.6502,88.2579,88.3203,23449.0
2022-05-20 10:30:00,99.09,99.2,98.92,99.03,18721.0,88.3382,88.4362,88.1866,88.2847,18721.0
2022-05-20 10:40:00,99.03,99.31,99.02,99.31,22312.0,88.2847,88.5343,88.2758,88.5343,22312.0
2022-05-20 10:50:00,99.32,99.34,99.04,99.12,16856.0,88.5432,88.561,88.2936,88.3649,16856.0
2022-05-20 11:00:00,99.13,99.14,98.83,98.83,20973.0,88.3738,88.3827,88.1064,88.1064,20973.0
2022-05-20 11:10:00,98.8,98.93,98.62,98.8,32243.0,88.0796,88.1955,87.9192,88.0796,32243.0
2022-05-20 11:20:00,98.79,98.82,98.58,98.7,27421.0,88.0707,88.0975,87.8835,87.9905,27421.0
2022-05-20 11:30:00,98.69,98.8,98.61,98.73,18291.0,87.9816,88.0796,87.9102,88.0172,18291.0
2022-05-20 11:40:00,98.74,98.79,98.51,98.66,22115.0,88.0261,88.0707,87.8211,87.9548,22115.0
2022-05-20 11:50:00,98.69,98.77,98.53,98.6,15454.0,87.9816,88.0529,87.8389,87.9013,15454.0
2022-05-20 12:00:00,98.59,98.65,98.3,98.34,23403.0,87.8924,87.9459,87.6339,87.6695,23403.0
2022-05-20 12:10:00,98.32,98.65,98.18,98.64,21594.0,87.6517,87.9459,87.5269,87.937,21594.0
2022-05-20 12:20:00,98.64,98.81,98.63,98.78,22340.0,87.937,88.0885,87.9281,88.0618,22340.0
2022-05-20 12:30:00,98.79,98.84,98.58,98.7,72243.0,88.0707,88.1153,87.8835,87.9905,72243.0
2022-05-20 12:40:00,98.68,98.88,98.65,98.88,59414.0,87.9726,88.1509,87.9459,88.1509,59414.0
2022-05-20 12:50:00,98.89,98.98,98.64,98.67,28988.0,88.1599,88.2401,87.937,87.9637,28988.0
2022-05-20 13:00:00,98.65,98.7,98.37,98.41,23196.0,87.9459,87.9905,87.6963,87.7319,23196.0
2022-05-20 13:10:00,98.43,98.66,98.35,98.35,21592.0,87.7498,87.9548,87.6785,87.6785,21592.0
2022-05-20 13:20:00,98.38,98.63,98.38,98.62,14859.0,87.7052,87.9281,87.7052,87.9192,14859.0
2022-05-20 13:30:00,98.63,98.87,98.56,98.81,35293.0,87.9281,88.142,87.8657,88.0885,35293.0
2022-05-20 13:40:00,98.78,99.11,98.75,99.0,19087.0,88.0618,88.356,88.0351,88.2579,19087.0
2022-05-20 13:50:00,98.97,99.04,98.82,98.88,18562.0,88.2312,88.2936,88.0975,88.1509,18562.0
2022-05-20 14:00:00,98.88,99.04,98.75,98.88,15917.0,88.1509,88.2936,88.0351,88.1509,15917.0
2022-05-20 14:10:00,98.91,98.97,98.75,98.82,18489.0,88.1777,88.2312,88.0351,88.0975,18489.0
2022-05-20 14:20:00,98.79,98.9,98.75,98.88,23083.0,88.0707,88.1688,88.0351,88.1509,23083.0
2022-05-20 14:30:00,98.87,98.96,98.71,98.82,58009.0,88.142,88.2223,87.9994,88.0975,58009.0
2022-05-20 14:40:00,98.8,99.1,98.8,99.06,15984.0,88.0796,88.3471,88.0796,88.3114,15984.0
2022-05-20 14:50:00,99.08,99.31,99.01,99.22,24428.0,88.3292,88.5343,88.2668,88.4541,24428.0
2022-05-20 15:00:00,99.25,99.34,99.05,99.08,26035.0,88.4808,88.561,88.3025,88.3292,26035.0
2022-05-20 15:10:00,99.07,99.16,99.02,99.13,20529.0,88.3203,88.4006,88.2758,88.3738,20529.0
2022-05-20 15:20:00,99.14,99.15,98.93,99.14,64857.0,88.3827,88.3916,88.1955,88.3827,64857.0
2022-05-20 15:30:00,99.15,99.61,99.0,99.38,113755.0,88.3916,88.8017,88.2579,88.5967,113755.0
2022-05-20 15:40:00,99.38,99.86,99.37,99.81,73017.0,88.5967,89.0246,88.5878,88.98,73017.0
2022-05-20 15:50:00,99.8,99.94,99.49,99.69,237609.0,88.9711,89.0959,88.6948,88.8731,237609.0
2022-05-23 09:30:00,100.56,101.21,99.96,100.09,118759.0,89.6487,90.2281,89.1138,89.2297,118759.0
2022-05-23 09:40:00,100.06,100.34,99.6,99.78,40541.0,89.2029,89.4525,88.7928,88.9533,40541.0
2022-05-23 09:50:00,99.77,100.43,99.59,100.43,32201.0,88.9444,89.5328,88.7839,89.5328,32201.0
2022-05-23 10:00:00,100.44,100.6,100.23,100.6,135386.0,89.5417,89.6843,89.3545,89.6843,135386.0
2022-05-23 10:10:00,100.54,100.76,100.48,100.54,29364.0,89.6308,89.827,89.5773,89.6308,29364.0
2022-05-23 10:20:00,100.56,100.95,100.48,100.89,21834.0,89.6487,89.9963,89.5773,89.9428,21834.0
2022-05-23 10:30:00,100.9,100.91,100.45,100.68,31471.0,89.9518,89.9607,89.5506,89.7556,31471.0
2022-05-23 10:40:00,100.77,100.93,100.67,100.73,22165.0,89.8359,89.9785,89.7467,89.8002,22165.0
2022-05-23 10:50:00,100.76,100.91,100.7,100.83,20324.0,89.827,89.9607,89.7735,89.8894,20324.0
2022-05-23 11:00:00,100.75,101.03,100.64,101.0,32872.0,89.818,90.0677,89.72,90.0409,32872.0
2022-05-23 11:10:00,101.03,101.37,100.97,101.35,43226.0,90.0677,90.3708,90.0142,90.3529,43226.0
2022-05-23 11:20:00,101.36,101.41,100.95,101.14,22166.0,90.3619,90.4064,89.9963,90.1657,22166.0
2022-05-23 11:30:00,101.14,101.17,100.94,100.95,143263.0,90.1657,90.1925,89.9874,89.9963,143263.0
2022-05-23 11:40:00,100.98,101.14,100.83,100.95,23979.0,90.0231,90.1657,89.8894,89.9963,23979.0
2022-05-23 11:50:00,100.94,101.03,100.81,100.85,18204.0,89.9874,90.0677,89.8715,89.9072,18204.0
2022-05-23 12:00:00,100.82,100.89,100.55,100.56,14304.0,89.8804,89.9428,89.6397,89.6487,14304.0
2022-05-23 12:10:00,100.54,100.57,100.41,100.45,13034.0,89.6308,89.6576,89.5149,89.5506,13034.0
2022-05-23 12:20:00,100.43,100.44,100.16,100.18,14926.0,89.5328,89.5417,89.2921,89.3099,14926.0
2022-05-23 12:30:00,100.19,100.38,100.17,100.37,24864.0,89.3188,89.4882,89.301,89.4793,24864.0
2022-05-23 12:40:00,100.37,100.4,100.13,100.23,23486.0,89.4793,89.506,89.2653,89.3545,23486.0
2022-05-23 12:50:00,100.21,100.45,100.11,100.44,16227.0,89.3366,89.5506,89.2475,89.5417,16227.0
2022-05-23 13:00:00,100.45,100.59,100.34,100.59,11716.0,89.5506,89.6754,89.4525,89.6754,11716.0
2022-05-23 13:10:00,100.56,100.56,100.22,100.26,11075.0,89.6487,89.6487,89.3455,89.3812,11075.0
2022-05-23 13:20:00,100.27,100.32,100.16,100.23,20823.0,89.3901,89.4347,89.2921,89.3545,20823.0
2022-05-23 13:30:00,100.21,100.4,100.14,100.33,12625.0,89.3366,89.506,89.2742,89.4436,12625.0
2022-05-23 13:40:00,100.32,100.52,100.3,100.49,25480.0,89.4347,89.613,89.4169,89.5863,25480.0
2022-05-23 13:50:00,100.47,100.54,100.37,100.53,36773.0,89.5684,89.6308,89.4793,89.6219,36773.0
2022-05-23 14:00:00,100.56,100.59,100.46,100.52,24768.0,89.6487,89.6754,89.5595,89.613,24768.0
2022-05-23 14:10:00,100.52,100.62,100.31,100.31,17116.0,89.613,89.7021,89.4258,89.4258,17116.0
2022-05-23 14:20:00,100.29,100.52,100.29,100.47,19726.0,89.408,89.613,89.408,89.5684,19726.0
2022-05-23 14:30:00,100.46,100.61,100.38,100.53,15501.0,89.5595,89.6932,89.4882,89.6219,15501.0
2022-05-23 14:40:00,100.52,100.53,100.3,100.32,19950.0,89.613,89.6219,89.4169,89.4347,19950.0
2022-05-23 14:50:00,100.3,100.38,100.22,100.23,22378.0,89.4169,89.4882,89.3455,89.3545,22378.0
2022-05-23 15:00:00,100.22,100.43,100.2,100.42,18669.0,89.3455,89.5328,89.3277,89.5238,18669.0
2022-05-23 15:10:00,100.45,100.45,100.19,100.31,24657.0,89.5506,89.5506,89.3188,89.4258,24657.0
2022-05-23 15:20:00,100.33,100.39,100.14,100.25,26808.0,89.4436,89.4971,89.2742,89.3723,26808.0
2022-05-23 15:30:00,100.25,100.44,100.18,100.33,47075.0,89.3723,89.5417,89.3099,89.4436,47075.0
2022-05-23 15:40:00,100.31,100.42,100.05,100.06,50849.0,89.4258,89.5238,89.194,89.2029,50849.0
2022-05-23 15:50:00,100.09,100.34,100.06,100.27,163668.0,89.2297,89.4525,89.2029,89.3901,163668.0
2022-05-24 09:30:00,100.71,101.07,100.01,100.52,79238.0,89.7824,90.1033,89.1583,89.613,79238.0
2022-05-24 09:40:00,100.55,100.93,100.4,100.83,38589.0,89.6397,89.9785,89.506,89.8894,38589.0
2022-05-24 09:50:00,100.92,101.02,100.61,100.74,19097.0,89.9696,90.0587,89.6932,89.8091,19097.0
2022-05-24 10:00:00,100.74,100.89,100.59,100.72,33144.0,89.8091,89.9428,89.6754,89.7913,33144.0
2022-05-24 10:10:00,100.75,100.83,100.21,100.27,14858.0,89.818,89.8894,89.3366,89.3901,14858.0
2022-05-24 10:20:00,100.3,100.49,100.05,100.09,16209.0,89.4169,89.5863,89.194,89.2297,16209.0
2022-05-24 10:30:00,100.11,100.44,99.91,100.44,22382.0,89.2475,89.5417,89.0692,89.5417,22382.0
2022-05-24 10:40:00,100.4,100.4,100.06,100.21,16032.0,89.506,89.506,89.2029,89.3366,16032.0
2022-05-24 10:50:00,100.18,100.27,100.01,100.14,15800.0,89.3099,89.3901,89.1583,89.2742,15800.0
2022-05-24 11:00:00,100.2,100.4,100.19,100.39,16056.0,89.3277,89.506,89.3188,89.4971,16056.0
2022-05-24 11:10:00,100.38,100.55,100.36,100.47,10037.0,89.4882,89.6397,89.4704,89.5684,10037.0
2022-05-24 11:20:00,100.36,100.51,100.25,100.5,16090.0,89.4704,89.6041,89.3723,89.5952,16090.0
2022-05-24 11:30:00,100.49,100.63,100.45,100.62,13915.0,89.5863,89.7111,89.5506,89.7021,13915.0
2022-05-24 11:40:00,100.62,100.95,100.62,100.92,17325.0,89.7021,89.9963,89.7021,89.9696,17325.0
2022-05-24 11:50:00,100.98,101.11,100.9,101.0,12241.0,90.0231,90.139,89.9518,90.0409,12241.0
2022-05-24 12:00:00,100.99,101.23,100.93,101.22,12727.0,90.032,90.246,89.9785,90.237,12727.0
2022-05-24 12:10:00,101.25,101.3,101.06,101.25,22514.0,90.2638,90.3084,90.0944,90.2638,22514.0
2022-05-24 12:20:00,101.26,101.3,101.14,101.14,8084.0,90.2727,90.3084,90.1657,90.1657,8084.0
2022-05-24 12:30:00,101.1,101.14,100.89,100.93,16662.0,90.1301,90.1657,89.9428,89.9785,16662.0
2022-05-24 12:40:00,100.93,101.23,100.92,101.21,11628.0,89.9785,90.246,89.9696,90.2281,11628.0
2022-05-24 12:50:00,101.23,101.45,101.18,101.36,23473.0,90.246,90.4421,90.2014,90.3619,23473.0
2022-05-24 13:00:00,101.32,101.32,101.09,101.12,12628.0,90.3262,90.3262,90.1211,90.1479,12628.0
2022-05-24 13:10:00,101.11,101.37,101.11,101.28,12597.0,90.139,90.3708,90.139,90.2905,12597.0
2022-05-24 13:20:00,101.28,101.46,101.17,101.46,15094.0,90.2905,90.451,90.1925,90.451,15094.0
2022-05-24 13:30:00,101.45,101.45,101.24,101.29,13287.0,90.4421,90.4421,90.2549,90.2994,13287.0
2022-05-24 13:40:00,101.3,101.5,101.3,101.49,12222.0,90.3084,90.4867,90.3084,90.4777,12222.0
2022-05-24 13:50:00,101.5,101.7,101.48,101.67,20708.0,90.4867,90.665,90.4688,90.6382,20708.0
2022-05-24 14:00:00,101.7,101.88,101.65,101.85,14646.0,90.665,90.8254,90.6204,90.7987,14646.0
2022-05-24 14:10:00,101.84,102.03,101.84,101.84,34324.0,90.7898,90.9592,90.7898,90.7898,34324.0
2022-05-24 14:20:00,101.86,102.15,101.84,102.02,16482.0,90.8076,91.0661,90.7898,90.9502,16482.0
2022-05-24 14:30:00,102.03,102.46,102.02,102.38,23320.0,90.9592,91.3425,90.9502,91.2712,23320.0
2022-05-24 14:40:00,102.38,102.4,101.96,102.03,22979.0,91.2712,91.289,90.8967,90.9592,22979.0
2022-05-24 14:50:00,102.0,102.0,101.89,101.94,27082.0,90.9324,90.9324,90.8343,90.8789,27082.0
2022-05-24 15:00:00,101.94,102.16,101.88,102.11,47278.0,90.8789,91.075,90.8254,91.0305,47278.0
2022-05-24 15:10:00,102.11,102.27,102.11,102.18,44529.0,91.0305,91.1731,91.0305,91.0929,44529.0
2022-05-24 15:20:00,102.18,102.31,102.04,102.31,48929.0,91.0929,91.2088,90.9681,91.2088,48929.0
2022-05-24 15:30:00,102.29,102.57,102.11,102.52,97993.0,91.1909,91.4406,91.0305,91.396,97993.0
2022-05-24 15:40:00,102.51,102.53,102.3,102.37,83287.0,91.3871,91.4049,91.1999,91.2623,83287.0
2022-05-24 15:50:00,102.4,102.52,102.03,102.22,336435.0,91.289,91.396,90.9592,91.1285,336435.0
2022-05-25 09:30:00,102.35,102.9,102.07,102.87,89586.0,91.2444,91.7348,90.9948,91.708,89586.0
2022-05-25 09:40:00,102.84,102.86,102.29,102.67,45349.0,91.6813,91.6991,91.1909,91.5297,45349.0
2022-05-25 09:50:00,102.71,102.99,102.71,102.81,39648.0,91.5654,91.815,91.5654,91.6545,39648.0
2022-05-25 10:00:00,102.82,102.84,102.22,102.49,30435.0,91.6634,91.6813,91.1285,91.3692,30435.0
2022-05-25 10:10:00,102.5,102.57,102.12,102.4,25730.0,91.3782,91.4406,91.0394,91.289,25730.0
2022-05-25 10:20:00,102.4,102.54,102.2,102.27,32454.0,91.289,91.4138,91.1107,91.1731,32454.0
2022-05-25 10:30:00,102.3,102.37,102.15,102.24,30006.0,91.1999,91.2623,91.0661,91.1464,30006.0
2022-05-25 10:40:00,102.25,102.49,102.11,102.49,26467.0,91.1553,91.3692,91.0305,91.3692,26467.0
2022-05-25 10:50:00,102.47,102.72,102.46,102.69,23771.0,91.3514,91.5743,91.3425,91.5475,23771.0
2022-05-25 11:00:00,102.71,102.74,102.33,102.5,97887.0,91.5654,91.5921,91.2266,91.3782,97887.0
2022-05-25 11:10:00,102.46,102.54,102.31,102.54,23004.0,91.3425,91.4138,91.2088,91.4138,23004.0
2022-05-25 11:20:00,102.48,102.71,102.48,102.69,12420.0,91.3603,91.5654,91.3603,91.5475,12420.0
2022-05-25 11:30:00,102.66,102.66,102.43,102.49,14129.0,91.5208,91.5208,91.3158,91.3692,14129.0
2022-05-25 11:40:00,102.43,102.61,102.39,102.52,18818.0,91.3158,91.4762,91.2801,91.396,18818.0
2022-05-25 11:50:00,102.56,102.71,102.49,102.68,16898.0,91.4316,91.5654,91.3692,91.5386,16898.0
2022-05-25 12:00:00,102.71,102.81,102.52,102.57,31670.0,91.5654,91.6545,91.396,91.4406,31670.0
2022-05-25 12:10:00,102.58,102.58,102.28,102.33,19263.0,91.4495,91.4495,91.182,91.2266,19263.0
2022-05-25 12:20:00,102.32,102.5,102.28,102.31,21124.0,91.2177,91.3782,91.182,91.2088,21124.0
2022-05-25 12:30:00,102.3,102.4,102.26,102.29,15573.0,91.1999,91.289,91.1642,91.1909,15573.0
2022-05-25 12:40:00,102.34,102.47,102.3,102.39,10412.0,91.2355,91.3514,91.1999,91.2801,10412.0
2022-05-25 12:50:00,102.37,102.44,102.32,102.41,14273.0,91.2623,91.3247,91.2177,91.2979,14273.0
2022-05-25 13:00:00,102.4,102.4,102.21,102.29,16417.0,91.289,91.289,91.1196,91.1909,16417.0
2022-05-25 13:10:00,102.26,102.36,102.15,102.35,18780.0,91.1642,91.2533,91.0661,91.2444,18780.0
2022-05-25 13:20:00,102.35,102.35,102.19,102.3,14304.0,91.2444,91.2444,91.1018,91.1999,14304.0
2022-05-25 13:30:00,102.32,102.32,102.1,102.11,14352.0,91.2177,91.2177,91.0216,91.0305,14352.0
2022-05-25 13:40:00,102.11,102.16,102.07,102.13,12074.0,91.0305,91.075,90.9948,91.0483,12074.0
2022-05-25 13:50:00,102.15,102.25,102.1,102.15,71022.0,91.0661,91.1553,91.0216,91.0661,71022.0
2022-05-25 14:00:00,102.12,102.32,101.8,101.92,33924.0,91.0394,91.2177,90.7541,90.8611,33924.0
2022-05-25 14:10:00,101.94,102.09,101.75,102.01,27711.0,90.8789,91.0126,90.7095,90.9413,27711.0
2022-05-25 14:20:00,102.0,102.33,101.9,102.18,28554.0,90.9324,91.2266,90.8433,91.0929,28554.0
2022-05-25 14:30:00,102.19,102.23,102.03,102.03,25197.0,91.1018,91.1375,90.9592,90.9592,25197.0
2022-05-25 14:40:00,102.01,102.17,102.0,102.07,16183.0,90.9413,91.084,90.9324,90.9948,16183.0
2022-05-25 14:50:00,102.13,102.21,102.0,102.02,16474.0,91.0483,91.1196,90.9324,90.9502,16474.0
2022-05-25 15:00:00,101.98,102.32,101.98,102.24,24626.0,90.9146,91.2177,90.9146,91.1464,24626.0
2022-05-25 15:10:00,102.24,102.4,102.22,102.28,52694.0,91.1464,91.289,91.1285,91.182,52694.0
2022-05-25 15:20:00,102.29,102.38,102.18,102.26,29588.0,91.1909,91.2712,91.0929,91.1642,29588.0
2022-05-25 15:30:00,102.3,102.41,102.24,102.26,33904.0,91.1999,91.2979,91.1464,91.1642,33904.0
2022-05-25 15:40:00,102.28,102.48,102.26,102.4,30932.0,91.182,91.3603,91.1642,91.289,30932.0
2022-05-25 15:50:00,102.4,102.54,102.23,102.48,101190.0,91.289,91.4138,91.1375,91.3603,101190.0
2022-05-26 09:30:00,102.93,103.1,102.52,103.02,55174.0,91.7615,91.9131,91.396,91.8417,55174.0
2022-05-26 09:40:00,103.18,103.49,103.08,103.4,17244.0,91.9844,92.2607,91.8952,92.1805,17244.0
2022-05-26 09:50:00,103.37,103.39,102.95,103.05,13807.0,92.1538,92.1716,91.7793,91.8685,13807.0
2022-05-26 10:00:00,103.06,103.09,102.83,102.88,27260.0,91.8774,91.9041,91.6723,91.7169,27260.0
2022-05-26 10:10:00,102.84,102.91,102.63,102.63,19493.0,91.6813,91.7437,91.494,91.494,19493.0
2022-05-26 10:20:00,102.63,102.99,102.56,102.98,30624.0,91.494,91.815,91.4316,91.8061,30624.0
2022-05-26 10:30:00,102.99,103.21,102.94,103.1,102153.0,91.815,92.0111,91.7704,91.9131,102153.0
2022-05-26 10:40:00,103.13,103.22,102.99,103.01,15780.0,91.9398,92.02,91.815,91.8328,15780.0
2022-05-26 10:50:00,103.05,103.16,103.03,103.06,40450.0,91.8685,91.9665,91.8506,91.8774,40450.0
2022-05-26 11:00:00,103.03,103.09,102.9,103.06,15775.0,91.8506,91.9041,91.7348,91.8774,15775.0
2022-05-26 11:10:00,103.09,103.26,103.04,103.24,13930.0,91.9041,92.0557,91.8596,92.0379,13930.0
2022-05-26 11:20:00,103.23,103.24,102.65,102.7,26720.0,92.0289,92.0379,91.5119,91.5565,26720.0
2022-05-26 11:30:00,102.73,103.02,102.73,102.97,18538.0,91.5832,91.8417,91.5832,91.7972,18538.0
2022-05-26 11:40:00,102.94,102.96,102.78,102.8,11586.0,91.7704,91.7882,91.6278,91.6456,11586.0
2022-05-26 11:50:00,102.79,102.91,102.76,102.82,19839.0,91.6367,91.7437,91.6099,91.6634,19839.0
2022-05-26 12:00:00,102.79,102.89,102.67,102.7,12784.0,91.6367,91.7258,91.5297,91.5565,12784.0
2022-05-26 12:10:00,102.68,102.68,102.48,102.56,16437.0,91.5386,91.5386,91.3603,91.4316,16437.0
2022-05-26 12:20:00,102.5,102.64,102.49,102.53,10804.0,91.3782,91.503,91.3692,91.4049,10804.0
2022-05-26 12:30:00,102.54,102.83,102.54,102.83,14827.0,91.4138,91.6723,91.4138,91.6723,14827.0
2022-05-26 12:40:00,102.82,102.86,102.57,102.62,22936.0,91.6634,91.6991,91.4406,91.4851,22936.0
2022-05-26 12:50:00,102.63,102.77,102.63,102.72,13190.0,91.494,91.6189,91.494,91.5743,13190.0
2022-05-26 13:00:00,102.73,102.89,102.72,102.84,20387.0,91.5832,91.7258,91.5743,91.6813,20387.0
2022-05-26 13:10:00,102.85,102.89,102.79,102.83,19261.0,91.6902,91.7258,91.6367,91.6723,19261.0
2022-05-26 13:20:00,102.81,102.98,102.78,102.79,16948.0,91.6545,91.8061,91.6278,91.6367,16948.0
2022-05-26 13:30:00,102.8,102.87,102.72,102.81,28805.0,91.6456,91.708,91.5743,91.6545,28805.0
2022-05-26 13:40:00,102.82,102.85,102.68,102.7,15949.0,91.6634,91.6902,91.5386,91.5565,15949.0
2022-05-26 13:50:00,102.72,102.83,102.66,102.79,17494.0,91.5743,91.6723,91.5208,91.6367,17494.0
2022-05-26 14:00:00,102.75,102.89,102.75,102.85,12509.0,91.601,91.7258,91.601,91.6902,12509.0
2022-05-26 14:10:00,102.84,102.84,102.72,102.73,22689.0,91.6813,91.6813,91.5743,91.5832,22689.0
2022-05-26 14:20:00,102.73,102.91,102.72,102.85,18466.0,91.5832,91.7437,91.5743,91.6902,18466.0
2022-05-26 14:30:00,102.84,102.96,102.81,102.9,21497.0,91.6813,91.7882,91.6545,91.7348,21497.0
2022-05-26 14:40:00,102.89,103.07,102.84,103.05,19854.0,91.7258,91.8863,91.6813,91.8685,19854.0
2022-05-26 14:50:00,103.05,103.12,103.01,103.04,16031.0,91.8685,91.9309,91.8328,91.8596,16031.0
2022-05-26 15:00:00,103.04,103.31,103.04,103.27,43239.0,91.8596,92.1003,91.8596,92.0646,43239.0
2022-05-26 15:10:00,103.27,103.28,103.04,103.05,52149.0,92.0646,92.0735,91.8596,91.8685,52149.0
2022-05-26 15:20:00,103.05,103.05,102.63,102.79,84638.0,91.8685,91.8685,91.494,91.6367,84638.0
2022-05-26 15:30:00,102.78,102.9,102.74,102.85,69802.0,91.6278,91.7348,91.5921,91.6902,69802.0
2022-05-26 15:40:00,102.85,103.06,102.78,102.91,104229.0,91.6902,91.8774,91.6278,91.7437,104229.0
2022-05-26 15:50:00,102.92,102.96,102.54,102.58,146312.0,91.7526,91.7882,91.4138,91.4495,146312.0
2022-05-27 09:30:00,102.42,102.87,101.9,102.87,99062.0,91.3068,91.708,90.8433,91.708,99062.0
2022-05-27 09:40:00,102.96,102.96,102.41,102.63,81070.0,91.7882,91.7882,91.2979,91.494,81070.0
2022-05-27 09:50:00,102.69,102.98,102.63,102.77,52478.0,91.5475,91.8061,91.494,91.6189,52478.0
2022-05-27 10:00:00,102.87,103.0,102.81,102.96,26861.0,91.708,91.8239,91.6545,91.7882,26861.0
2022-05-27 10:10:00,102.89,103.2,102.76,103.2,38445.0,91.7258,92.0022,91.6099,92.0022,38445.0
2022-05-27 10:20:00,103.18,103.47,103.17,103.42,43590.0,91.9844,92.2429,91.9755,92.1983,43590.0
2022-05-27 10:30:00,103.47,103.54,103.21,103.27,38224.0,92.2429,92.3053,92.0111,92.0646,38224.0
2022-05-27 10:40:00,103.26,103.56,103.2,103.52,30304.0,92.0557,92.3231,92.0022,92.2875,30304.0
2022-05-27 10:50:00,103.52,103.63,103.41,103.58,28943.0,92.2875,92.3855,92.1894,92.341,28943.0
2022-05-27 11:00:00,103.57,103.58,103.33,103.46,28726.0,92.3321,92.341,92.1181,92.234,28726.0
2022-05-27 11:10:00,103.46,103.52,103.41,103.42,21420.0,92.234,92.2875,92.1894,92.1983,21420.0
2022-05-27 11:20:00,103.41,103.41,103.18,103.24,18551.0,92.1894,92.1894,91.9844,92.0379,18551.0
2022-05-27 11:30:00,103.23,103.24,102.96,103.04,21780.0,92.0289,92.0379,91.7882,91.8596,21780.0
2022-05-27 11:40:00,103.04,103.26,103.02,103.18,21418.0,91.8596,92.0557,91.8417,91.9844,21418.0
2022-05-27 11:50:00,103.16,103.16,102.99,102.99,42132.0,91.9665,91.9665,91.815,91.815,42132.0
2022-05-27 12:00:00,102.96,103.14,102.89,103.12,73623.0,91.7882,91.9487,91.7258,91.9309,73623.0
2022-05-27 12:10:00,103.13,103.3,103.12,103.21,31555.0,91.9398,92.0914,91.9309,92.0111,31555.0
2022-05-27 12:20:00,103.21,103.21,103.08,103.16,18603.0,92.0111,92.0111,91.8952,91.9665,18603.0
2022-05-27 12:30:00,103.19,103.2,103.03,103.07,22077.0,91.9933,92.0022,91.8506,91.8863,22077.0
2022-05-27 12:40:00,103.07,103.17,103.04,103.13,29575.0,91.8863,91.9755,91.8596,91.9398,29575.0
2022-05-27 12:50:00,103.12,103.23,103.1,103.22,30893.0,91.9309,92.0289,91.9131,92.02,30893.0
2022-05-27 13:00:00,103.21,103.34,103.19,103.2,14303.0,92.0111,92.127,91.9933,92.0022,14303.0
2022-05-27 13:10:00,103.19,103.21,102.93,103.02,10452.0,91.9933,92.0111,91.7615,91.8417,10452.0
2022-05-27 13:20:00,103.03,103.06,102.93,103.03,16055.0,91.8506,91.8774,91.7615,91.8506,16055.0
2022-05-27 13:30:00,103.04,103.05,102.92,102.92,16590.0,91.8596,91.8685,91.7526,91.7526,16590.0
2022-05-27 13:40:00,102.92,102.93,102.74,102.75,17845.0,91.7526,91.7615,91.5921,91.601,17845.0
2022-05-27 13:50:00,102.75,102.91,102.69,102.85,17828.0,91.601,91.7437,91.5475,91.6902,17828.0
2022-05-27 14:00:00,102.85,102.89,102.71,102.87,27990.0,91.6902,91.7258,91.5654,91.708,27990.0
2022-05-27 14:10:00,102.87,102.91,102.78,102.85,18357.0,91.708,91.7437,91.6278,91.6902,18357.0
2022-05-27 14:20:00,102.89,102.9,102.8,102.9,26742.0,91.7258,91.7348,91.6456,91.7348,26742.0
2022-05-27 14:30:00,102.91,102.95,102.82,102.87,24058.0,91.7437,91.7793,91.6634,91.708,24058.0
2022-05-27 14:40:00,102.86,103.03,102.85,103.02,32241.0,91.6991,91.8506,91.6902,91.8417,32241.0
2022-05-27 14:50:00,103.0,103.02,102.86,102.89,22217.0,91.8239,91.8417,91.6991,91.7258,22217.0
2022-05-27 15:00:00,102.9,103.29,102.87,103.26,44452.0,91.7348,92.0824,91.708,92.0557,44452.0
2022-05-27 15:10:00,103.26,103.36,103.16,103.28,36740.0,92.0557,92.1448,91.9665,92.0735,36740.0
2022-05-27 15:20:00,103.32,103.45,103.25,103.43,32272.0,92.1092,92.2251,92.0468,92.2072,32272.0
2022-05-27 15:30:00,103.42,103.54,103.38,103.46,38743.0,92.1983,92.3053,92.1627,92.234,38743.0
2022-05-27 15:40:00,103.45,103.57,103.42,103.47,38540.0,92.2251,92.3321,92.1983,92.2429,38540.0
2022-05-27 15:50:00,103.48,103.62,103.36,103.58,152387.0,92.2518,92.3766,92.1448,92.341,152387.0
2022-05-31 09:30:00,102.78,102.78,101.47,101.7,98201.0,91.6278,91.6278,90.4599,90.665,98201.0
2022-05-31 09:40:00,101.76,101.88,101.19,101.37,27330.0,90.7184,90.8254,90.2103,90.3708,27330.0
2022-05-31 09:50:00,101.36,101.9,101.36,101.82,30725.0,90.3619,90.8433,90.3619,90.7719,30725.0
2022-05-31 10:00:00,101.83,102.27,101.79,102.25,26483.0,90.7809,91.1731,90.7452,91.1553,26483.0
2022-05-31 10:10:00,102.25,102.26,102.04,102.17,14858.0,91.1553,91.1642,90.9681,91.084,14858.0
2022-05-31 10:20:00,102.17,102.31,101.99,102.01,21740.0,91.084,91.2088,90.9235,90.9413,21740.0
2022-05-31 10:30:00,102.04,102.11,101.91,101.94,18397.0,90.9681,91.0305,90.8522,90.8789,18397.0
2022-05-31 10:40:00,101.99,102.07,101.78,101.81,19349.0,90.9235,90.9948,90.7363,90.763,19349.0
2022-05-31 10:50:00,101.84,102.09,101.81,102.03,13158.0,90.7898,91.0126,90.763,90.9592,13158.0
2022-05-31 11:00:00,101.97,102.0,101.76,101.91,35683.0,90.9057,90.9324,90.7184,90.8522,35683.0
2022-05-31 11:10:00,101.87,101.91,101.78,101.88,19250.0,90.8165,90.8522,90.7363,90.8254,19250.0
2022-05-31 11:20:00,101.87,101.96,101.86,101.93,18677.0,90.8165,90.8967,90.8076,90.87,18677.0
2022-05-31 11:30:00,101.93,102.07,101.91,101.98,16183.0,90.87,90.9948,90.8522,90.9146,16183.0
2022-05-31 11:40:00,102.0,102.08,101.97,102.07,11364.0,90.9324,91.0037,90.9057,90.9948,11364.0
2022-05-31 11:50:00,102.04,102.33,102.03,102.31,12715.0,90.9681,91.2266,90.9592,91.2088,12715.0
2022-05-31 12:00:00,102.3,102.49,102.27,102.43,14069.0,91.1999,91.3692,91.1731,91.3158,14069.0
2022-05-31 12:10:00,102.41,102.41,102.17,102.24,13658.0,91.2979,91.2979,91.084,91.1464,13658.0
2022-05-31 12:20:00,102.27,102.29,102.09,102.13,8710.0,91.1731,91.1909,91.0126,91.0483,8710.0
2022-05-31 12:30:00,102.13,102.32,102.08,102.32,14501.0,91.0483,91.2177,91.0037,91.2177,14501.0
2022-05-31 12:40:00,102.3,102.45,102.25,102.32,10809.0,91.1999,91.3336,91.1553,91.2177,10809.0
2022-05-31 12:50:00,102.31,102.51,102.31,102.42,11849.0,91.2088,91.3871,91.2088,91.3068,11849.0
2022-05-31 13:00:00,102.38,102.53,102.28,102.51,28013.0,91.2712,91.4049,91.182,91.3871,28013.0
2022-05-31 13:10:00,102.47,102.53,102.38,102.44,12271.0,91.3514,91.4049,91.2712,91.3247,12271.0
2022-05-31 13:20:00,102.44,102.46,102.33,102.36,10636.0,91.3247,91.3425,91.2266,91.2533,10636.0
2022-05-31 13:30:00,102.4,102.6,102.37,102.55,32558.0,91.289,91.4673,91.2623,91.4227,32558.0
2022-05-31 13:40:00,102.54,102.6,102.48,102.58,32500.0,91.4138,91.4673,91.3603,91.4495,32500.0
2022-05-31 13:50:00,102.58,102.9,102.57,102.87,16439.0,91.4495,91.7348,91.4406,91.708,16439.0
2022-05-31 14:00:00,102.88,103.0,102.83,102.96,17035.0,91.7169,91.8239,91.6723,91.7882,17035.0
2022-05-31 14:10:00,102.96,102.99,102.84,102.98,15192.0,91.7882,91.815,91.6813,91.8061,15192.0
2022-05-31 14:20:00,103.0,103.01,102.87,103.01,19968.0,91.8239,91.8328,91.708,91.8328,19968.0
2022-05-31 14:30:00,103.02,103.14,103.01,103.12,29015.0,91.8417,91.9487,91.8328,91.9309,29015.0
2022-05-31 14:40:00,103.11,103.15,102.76,102.78,19781.0,91.922,91.9576,91.6099,91.6278,19781.0
2022-05-31 14:50:00,102.78,102.83,102.68,102.75,20373.0,91.6278,91.6723,91.5386,91.601,20373.0
2022-05-31 15:00:00,102.73,102.73,102.52,102.55,19979.0,91.5832,91.5832,91.396,91.4227,19979.0
2022-05-31 15:10:00,102.53,102.75,102.49,102.52,34548.0,91.4049,91.601,91.3692,91.396,34548.0
2022-05-31 15:20:00,102.55,102.71,102.53,102.66,19877.0,91.4227,91.5654,91.4049,91.5208,19877.0
2022-05-31 15:30:00,102.67,102.78,102.56,102.56,32377.0,91.5297,91.6278,91.4316,91.4316,32377.0
2022-05-31 15:40:00,102.57,102.57,102.13,102.13,55578.0,91.4406,91.4406,91.0483,91.0483,55578.0
2022-05-31 15:50:00,102.14,102.32,101.88,102.01,360496.0,91.0572,91.2177,90.8254,90.9413,360496.0
2022-06-01 09:30:00,102.65,102.9,101.75,101.85,115134.0,91.5119,91.7348,90.7095,90.7987,115134.0
2022-06-01 09:40:00,101.85,101.98,101.39,101.41,31483.0,90.7987,90.9146,90.3886,90.4064,31483.0
2022-06-01 09:50:00,101.47,101.76,101.44,101.7,42551.0,90.4599,90.7184,90.4332,90.665,42551.0
2022-06-01 10:00:00,101.73,101.74,101.49,101.62,36270.0,90.6917,90.7006,90.4777,90.5936,36270.0
2022-06-01 10:10:00,101.63,101.92,101.52,101.89,27013.0,90.6026,90.8611,90.5045,90.8343,27013.0
2022-06-01 10:20:00,101.84,101.84,101.63,101.64,18238.0,90.7898,90.7898,90.6026,90.6115,18238.0
2022-06-01 10:30:00,101.65,101.77,101.55,101.62,23934.0,90.6204,90.7274,90.5312,90.5936,23934.0
2022-06-01 10:40:00,101.61,101.61,101.34,101.38,16899.0,90.5847,90.5847,90.344,90.3797,16899.0
2022-06-01 10:50:00,101.37,101.41,101.18,101.25,88501.0,90.3708,90.4064,90.2014,90.2638,88501.0
2022-06-01 11:00:00,101.25,101.47,101.2,101.2,17338.0,90.2638,90.4599,90.2192,90.2192,17338.0
2022-06-01 11:10:00,101.23,101.35,101.22,101.28,26057.0,90.246,90.3529,90.237,90.2905,26057.0
2022-06-01 11:20:00,101.27,101.39,101.08,101.14,16702.0,90.2816,90.3886,90.1122,90.1657,16702.0
2022-06-01 11:30:00,101.18,101.19,101.07,101.15,9035.0,90.2014,90.2103,90.1033,90.1746,9035.0
2022-06-01 11:40:00,101.13,101.13,100.89,100.9,13288.0,90.1568,90.1568,89.9428,89.9518,13288.0
2022-06-01 11:50:00,100.89,101.08,100.88,101.06,10882.0,89.9428,90.1122,89.9339,90.0944,10882.0
2022-06-01 12:00:00,101.07,101.39,101.07,101.29,14650.0,90.1033,90.3886,90.1033,90.2994,14650.0
2022-06-01 12:10:00,101.29,101.36,101.2,101.29,10649.0,90.2994,90.3619,90.2192,90.2994,10649.0
2022-06-01 12:20:00,101.28,101.37,101.08,101.12,11110.0,90.2905,90.3708,90.1122,90.1479,11110.0
2022-06-01 12:30:00,101.15,101.24,101.1,101.19,10562.0,90.1746,90.2549,90.1301,90.2103,10562.0
2022-06-01 12:40:00,101.22,101.27,101.05,101.09,14712.0,90.237,90.2816,90.0855,90.1211,14712.0
2022-06-01 12:50:00,101.09,101.13,101.02,101.06,17085.0,90.1211,90.1568,90.0587,90.0944,17085.0
2022-06-01 13:00:00,101.07,101.28,101.04,101.28,30123.0,90.1033,90.2905,90.0766,90.2905,30123.0
2022-06-01 13:10:00,101.26,101.37,101.14,101.34,12534.0,90.2727,90.3708,90.1657,90.344,12534.0
2022-06-01 13:20:00,101.36,101.61,101.35,101.51,16391.0,90.3619,90.5847,90.3529,90.4956,16391.0
2022-06-01 13:30:00,101.57,101.76,101.56,101.7,22555.0,90.5491,90.7184,90.5402,90.665,22555.0
2022-06-01 13:40:00,101.68,101.81,101.68,101.75,17232.0,90.6471,90.763,90.6471,90.7095,17232.0
2022-06-01 13:50:00,101.76,101.76,101.57,101.59,17921.0,90.7184,90.7184,90.5491,90.5669,17921.0
2022-06-01 14:00:00,101.6,101.78,101.59,101.61,15369.0,90.5758,90.7363,90.5669,90.5847,15369.0
2022-06-01 14:10:00,101.6,101.61,101.41,101.56,13641.0,90.5758,90.5847,90.4064,90.5402,13641.0
2022-06-01 14:20:00,101.57,101.85,101.55,101.68,21021.0,90.5491,90.7987,90.5312,90.6471,21021.0
2022-06-01 14:30:00,101.68,101.78,101.66,101.72,14577.0,90.6471,90.7363,90.6293,90.6828,14577.0
2022-06-01 14:40:00,101.71,101.89,101.67,101.88,37793.0,90.6739,90.8343,90.6382,90.8254,37793.0
2022-06-01 14:50:00,101.89,102.09,101.87,102.08,31643.0,90.8343,91.0126,90.8165,91.0037,31643.0
2022-06-01 15:00:00,102.09,102.4,102.05,102.38,24053.0,91.0126,91.289,90.977,91.2712,24053.0
2022-06-01 15:10:00,102.34,102.45,102.24,102.29,29068.0,91.2355,91.3336,91.1464,91.1909,29068.0
2022-06-01 15:20:00,102.3,102.37,102.25,102.3,18062.0,91.1999,91.2623,91.1553,91.1999,18062.0
2022-06-01 15:30:00,102.28,102.6,102.28,102.59,30952.0,91.182,91.4673,91.182,91.4584,30952.0
2022-06-01 15:40:00,102.57,102.57,102.29,102.38,79121.0,91.4406,91.4406,91.1909,91.2712,79121.0
2022-06-01 15:50:00,102.41,102.49,101.97,102.02,158766.0,91.2979,91.3692,90.9057,90.9502,158766.0
2022-06-02 09:30:00,102.52,102.72,101.82,101.92,77794.0,91.396,91.5743,90.7719,90.8611,77794.0
2022-06-02 09:40:00,101.96,102.07,101.11,101.18,54278.0,90.8967,90.9948,90.139,90.2014,54278.0
2022-06-02 09:50:00,101.16,101.45,100.73,100.73,22204.0,90.1836,90.4421,89.8002,89.8002,22204.0
2022-06-02 10:00:00,100.75,100.77,100.01,100.41,52276.0,89.818,89.8359,89.1583,89.5149,52276.0
2022-06-02 10:10:00,100.44,100.91,100.28,100.84,29302.0,89.5417,89.9607,89.399,89.8983,29302.0
2022-06-02 10:20:00,100.86,100.88,100.32,100.47,21003.0,89.9161,89.9339,89.4347,89.5684,21003.0
2022-06-02 10:30:00,100.52,100.84,100.43,100.78,22113.0,89.613,89.8983,89.5328,89.8448,22113.0
2022-06-02 10:40:00,100.81,100.95,100.76,100.88,17422.0,89.8715,89.9963,89.827,89.9339,17422.0
2022-06-02 10:50:00,100.88,100.94,100.84,100.91,19038.0,89.9339,89.9874,89.8983,89.9607,19038.0
2022-06-02 11:00:00,100.92,101.32,100.91,101.24,25586.0,89.9696,90.3262,89.9607,90.2549,25586.0
2022-06-02 11:10:00,101.23,101.36,101.21,101.22,15403.0,90.246,90.3619,90.2281,90.237,15403.0
2022-06-02 11:20:00,101.24,101.4,101.15,101.23,18210.0,90.2549,90.3975,90.1746,90.246,18210.0
2022-06-02 11:30:00,101.23,101.23,101.06,101.15,14576.0,90.246,90.246,90.0944,90.1746,14576.0
2022-06-02 11:40:00,101.15,101.57,101.15,101.53,13861.0,90.1746,90.5491,90.1746,90.5134,13861.0
2022-06-02 11:50:00,101.53,101.59,101.46,101.54,19669.0,90.5134,90.5669,90.451,90.5223,19669.0
2022-06-02 12:00:00,101.55,101.58,101.4,101.49,14601.0,90.5312,90.558,90.3975,90.4777,14601.0
2022-06-02 12:10:00,101.5,101.55,101.38,101.52,11148.0,90.4867,90.5312,90.3797,90.5045,11148.0
2022-06-02 12:20:00,101.55,101.64,101.5,101.55,11722.0,90.5312,90.6115,90.4867,90.5312,11722.0
2022-06-02 12:30:00,101.57,101.71,101.48,101.71,14378.0,90.5491,90.6739,90.4688,90.6739,14378.0
2022-06-02 12:40:00,101.73,101.82,101.69,101.71,36842.0,90.6917,90.7719,90.656,90.6739,36842.0
2022-06-02 12:50:00,101.72,101.83,101.69,101.74,18982.0,90.6828,90.7809,90.656,90.7006,18982.0
2022-06-02 13:00:00,101.72,101.73,101.48,101.48,17214.0,90.6828,90.6917,90.4688,90.4688,17214.0
2022-06-02 13:10:00,101.44,101.44,101.29,101.29,17635.0,90.4332,90.4332,90.2994,90.2994,17635.0
2022-06-02 13:20:00,101.29,101.4,101.2,101.27,10854.0,90.2994,90.3975,90.2192,90.2816,10854.0
2022-06-02 13:30:00,101.28,101.35,101.19,101.3,16183.0,90.2905,90.3529,90.2103,90.3084,16183.0
2022-06-02 13:40:00,101.29,101.49,101.2,101.49,14085.0,90.2994,90.4777,90.2192,90.4777,14085.0
2022-06-02 13:50:00,101.48,101.49,101.27,101.38,20590.0,90.4688,90.4777,90.2816,90.3797,20590.0
2022-06-02 14:00:00,101.37,101.59,101.29,101.57,27667.0,90.3708,90.5669,90.2994,90.5491,27667.0
2022-06-02 14:10:00,101.56,101.59,101.47,101.58,18043.0,90.5402,90.5669,90.4599,90.558,18043.0
2022-06-02 14:20:00,101.57,101.64,101.55,101.59,10503.0,90.5491,90.6115,90.5312,90.5669,10503.0
2022-06-02 14:30:00,101.61,101.67,101.59,101.62,12987.0,90.5847,90.6382,90.5669,90.5936,12987.0
2022-06-02 14:40:00,101.61,101.65,101.56,101.58,15286.0,90.5847,90.6204,90.5402,90.558,15286.0
2022-06-02 14:50:00,101.57,101.73,101.5,101.65,42437.0,90.5491,90.6917,90.4867,90.6204,42437.0
2022-06-02 15:00:00,101.64,101.85,101.64,101.76,26786.0,90.6115,90.7987,90.6115,90.7184,26786.0
2022-06-02 15:10:00,101.75,101.89,101.72,101.88,24466.0,90.7095,90.8343,90.6828,90.8254,24466.0
2022-06-02 15:20:00,101.87,102.01,101.83,102.0,33917.0,90.8165,90.9413,90.7809,90.9324,33917.0
2022-06-02 15:30:00,102.0,102.08,101.91,102.0,36738.0,90.9324,91.0037,90.8522,90.9324,36738.0
2022-06-02 15:40:00,102.0,102.16,102.0,102.07,65255.0,90.9324,91.075,90.9324,90.9948,65255.0
2022-06-02 15:50:00,102.07,102.31,102.03,102.25,162948.0,90.9948,91.2088,90.9592,91.1553,162948.0
2022-06-03 09:30:00,102.19,102.33,101.9,102.12,35817.0,91.1018,91.2266,90.8433,91.0394,35817.0
2022-06-03 09:40:00,102.02,102.13,101.78,101.89,22537.0,90.9502,91.0483,90.7363,90.8343,22537.0
2022-06-03 09:50:00,101.89,102.06,101.78,101.85,22144.0,90.8343,90.9859,90.7363,90.7987,22144.0
2022-06-03 10:00:00,101.84,101.94,101.63,101.94,12589.0,90.7898,90.8789,90.6026,90.8789,12589.0
2022-06-03 10:10:00,101.92,102.34,101.77,102.29,26470.0,90.8611,91.2355,90.7274,91.1909,26470.0
2022-06-03 10:20:00,102.31,102.31,102.09,102.24,16029.0,91.2088,91.2088,91.0126,91.1464,16029.0
2022-06-03 10:30:00,102.21,102.4,102.09,102.09,18696.0,91.1196,91.289,91.0126,91.0126,18696.0
2022-06-03 10:40:00,101.98,102.06,101.86,101.91,16753.0,90.9146,90.9859,90.8076,90.8522,16753.0
2022-06-03 10:50:00,101.9,102.24,101.89,102.22,10340.0,90.8433,91.1464,90.8343,91.1285,10340.0
2022-06-03 11:00:00,102.19,102.24,102.04,102.04,26991.0,91.1018,91.1464,90.9681,90.9681,26991.0
2022-06-03 11:10:00,102.05,102.16,101.92,101.93,15515.0,90.977,91.075,90.8611,90.87,15515.0
2022-06-03 11:20:00,101.94,102.17,101.94,102.17,10594.0,90.8789,91.084,90.8789,91.084,10594.0
2022-06-03 11:30:00,102.14,102.15,101.9,102.01,13300.0,91.0572,91.0661,90.8433,90.9413,13300.0
2022-06-03 11:40:00,102.02,102.14,101.82,101.84,14193.0,90.9502,91.0572,90.7719,90.7898,14193.0
2022-06-03 11:50:00,101.83,101.96,101.76,101.9,10761.0,90.7809,90.8967,90.7184,90.8433,10761.0
2022-06-03 12:00:00,101.91,102.08,101.88,102.07,14939.0,90.8522,91.0037,90.8254,90.9948,14939.0
2022-06-03 12:10:00,102.09,102.19,102.03,102.04,14861.0,91.0126,91.1018,90.9592,90.9681,14861.0
2022-06-03 12:20:00,102.03,102.24,101.99,102.23,14339.0,90.9592,91.1464,90.9235,91.1375,14339.0
2022-06-03 12:30:00,102.24,102.24,102.12,102.22,15359.0,91.1464,91.1464,91.0394,91.1285,15359.0
2022-06-03 12:40:00,102.23,102.29,102.05,102.08,12412.0,91.1375,91.1909,90.977,91.0037,12412.0
2022-06-03 12:50:00,102.06,102.16,102.03,102.13,9110.0,90.9859,91.075,90.9592,91.0483,9110.0
2022-06-03 13:00:00,102.11,102.49,102.11,102.42,21108.0,91.0305,91.3692,91.0305,91.3068,21108.0
2022-06-03 13:10:00,102.42,102.45,102.03,102.12,12558.0,91.3068,91.3336,90.9592,91.0394,12558.0
2022-06-03 13:20:00,102.1,102.24,102.08,102.1,15383.0,91.0216,91.1464,91.0037,91.0216,15383.0
2022-06-03 13:30:00,102.07,102.21,102.04,102.15,8809.0,90.9948,91.1196,90.9681,91.0661,8809.0
2022-06-03 13:40:00,102.12,102.17,101.9,102.05,13534.0,91.0394,91.084,90.8433,90.977,13534.0
2022-06-03 13:50:00,102.05,102.14,101.99,102.0,15538.0,90.977,91.0572,90.9235,90.9324,15538.0
2022-06-03 14:00:00,102.01,102.1,101.93,102.09,14827.0,90.9413,91.0216,90.87,91.0126,14827.0
2022-06-03 14:10:00,102.08,102.32,102.08,102.28,12405.0,91.0037,91.2177,91.0037,91.182,12405.0
2022-06-03 14:20:00,102.28,102.28,102.13,102.14,13049.0,91.182,91.182,91.0483,91.0572,13049.0
2022-06-03 14:30:00,102.2,102.22,102.08,102.21,18117.0,91.1107,91.1285,91.0037,91.1196,18117.0
2022-06-03 14:40:00,102.2,102.4,102.18,102.34,20162.0,91.1107,91.289,91.0929,91.2355,20162.0
2022-06-03 14:50:00,102.34,102.35,102.22,102.35,20552.0,91.2355,91.2444,91.1285,91.2444,20552.0
2022-06-03 15:00:00,102.36,102.39,102.2,102.23,21657.0,91.2533,91.2801,91.1107,91.1375,21657.0
2022-06-03 15:10:00,102.23,102.3,102.12,102.15,20078.0,91.1375,91.1999,91.0394,91.0661,20078.0
2022-06-03 15:20:00,102.16,102.2,102.01,102.19,17130.0,91.075,91.1107,90.9413,91.1018,17130.0
2022-06-03 15:30:00,102.19,102.2,101.98,102.06,28242.0,91.1018,91.1107,90.9146,90.9859,28242.0
2022-06-03 15:40:00,102.06,102.11,101.75,101.9,31367.0,90.9859,91.0305,90.7095,90.8433,31367.0
2022-06-03 15:50:00,101.86,102.09,101.73,101.95,116732.0,90.8076,91.0126,90.6917,90.8878,116732.0
2022-06-06 09:30:00,102.35,102.79,102.12,102.39,77620.0,91.2444,91.6367,91.0394,91.2801,77620.0
2022-06-06 09:40:00,102.44,102.65,102.18,102.2,20075.0,91.3247,91.5119,91.0929,91.1107,20075.0
2022-06-06 09:50:00,102.3,102.46,102.13,102.14,17234.0,91.1999,91.3425,91.0483,91.0572,17234.0
2022-06-06 10:00:00,102.13,102.34,102.08,102.32,25772.0,91.0483,91.2355,91.0037,91.2177,25772.0
2022-06-06 10:10:00,102.37,102.41,102.17,102.24,24711.0,91.2623,91.2979,91.084,91.1464,24711.0
2022-06-06 10:20:00,102.23,102.26,101.89,101.93,23751.0,91.1375,91.1642,90.8343,90.87,23751.0
2022-06-06 10:30:00,101.94,101.98,101.77,101.82,19523.0,90.8789,90.9146,90.7274,90.7719,19523.0
2022-06-06 10:40:00,101.85,102.21,101.85,102.14,9478.0,90.7987,91.1196,90.7987,91.0572,9478.0
2022-06-06 10:50:00,102.14,102.28,102.07,102.1,17239.0,91.0572,91.182,90.9948,91.0216,17239.0
2022-06-06 11:00:00,102.1,102.35,102.08,102.3,16572.0,91.0216,91.2444,91.0037,91.1999,16572.0
2022-06-06 11:10:00,102.3,102.38,102.11,102.14,23321.0,91.1999,91.2712,91.0305,91.0572,23321.0
2022-06-06 11:20:00,102.1,102.18,101.92,101.96,12607.0,91.0216,91.0929,90.8611,90.8967,12607.0
2022-06-06 11:30:00,101.94,102.07,101.84,101.85,23462.0,90.8789,90.9948,90.7898,90.7987,23462.0
2022-06-06 11:40:00,101.89,102.02,101.89,101.91,8320.0,90.8343,90.9502,90.8343,90.8522,8320.0
2022-06-06 11:50:00,101.91,102.04,101.86,101.99,11290.0,90.8522,90.9681,90.8076,90.9235,11290.0
2022-06-06 12:00:00,101.97,102.03,101.79,101.8,12958.0,90.9057,90.9592,90.7452,90.7541,12958.0
2022-06-06 12:10:00,101.81,101.85,101.75,101.85,8327.0,90.763,90.7987,90.7095,90.7987,8327.0
2022-06-06 12:20:00,101.85,101.88,101.63,101.68,12155.0,90.7987,90.8254,90.6026,90.6471,12155.0
2022-06-06 12:30:00,101.67,101.82,101.67,101.75,11447.0,90.6382,90.7719,90.6382,90.7095,11447.0
2022-06-06 12:40:00,101.72,101.78,101.57,101.57,9386.0,90.6828,90.7363,90.5491,90.5491,9386.0
2022-06-06 12:50:00,101.57,101.84,101.52,101.82,8541.0,90.5491,90.7898,90.5045,90.7719,8541.0
2022-06-06 13:00:00,101.84,101.86,101.67,101.81,9934.0,90.7898,90.8076,90.6382,90.763,9934.0
2022-06-06 13:10:00,101.84,101.89,101.78,101.89,7795.0,90.7898,90.8343,90.7363,90.8343,7795.0
2022-06-06 13:20:00,101.9,101.9,101.67,101.68,8219.0,90.8433,90.8433,90.6382,90.6471,8219.0
2022-06-06 13:30:00,101.68,101.88,101.67,101.81,16628.0,90.6471,90.8254,90.6382,90.763,16628.0
2022-06-06 13:40:00,101.82,101.97,101.8,101.86,8705.0,90.7719,90.9057,90.7541,90.8076,8705.0
2022-06-06 13:50:00,101.85,101.91,101.79,101.83,10931.0,90.7987,90.8522,90.7452,90.7809,10931.0
2022-06-06 14:00:00,101.84,101.95,101.79,101.94,9940.0,90.7898,90.8878,90.7452,90.8789,9940.0
2022-06-06 14:10:00,101.98,102.0,101.83,101.93,14356.0,90.9146,90.9324,90.7809,90.87,14356.0
2022-06-06 14:20:00,101.92,101.98,101.79,101.81,14011.0,90.8611,90.9146,90.7452,90.763,14011.0
2022-06-06 14:30:00,101.81,101.98,101.73,101.95,17449.0,90.763,90.9146,90.6917,90.8878,17449.0
2022-06-06 14:40:00,101.95,101.99,101.86,101.92,15139.0,90.8878,90.9235,90.8076,90.8611,15139.0
2022-06-06 14:50:00,101.89,102.04,101.85,102.02,19112.0,90.8343,90.9681,90.7987,90.9502,19112.0
2022-06-06 15:00:00,102.02,102.16,101.99,101.99,14958.0,90.9502,91.075,90.9235,90.9235,14958.0
2022-06-06 15:10:00,101.99,102.01,101.82,101.83,14186.0,90.9235,90.9413,90.7719,90.7809,14186.0
2022-06-06 15:20:00,101.81,101.87,101.76,101.82,18812.0,90.763,90.8165,90.7184,90.7719,18812.0
2022-06-06 15:30:00,101.8,101.95,101.8,101.92,21593.0,90.7541,90.8878,90.7541,90.8611,21593.0
2022-06-06 15:40:00,101.9,102.03,101.86,101.98,40270.0,90.8433,90.9592,90.8076,90.9146,40270.0
2022-06-06 15:50:00,101.99,102.14,101.96,102.06,105842.0,90.9235,91.0572,90.8967,90.9859,105842.0
2022-06-07 09:30:00,102.24,102.41,101.46,101.53,64707.0,91.1464,91.2979,90.451,90.5134,64707.0
2022-06-07 09:40:00,101.51,101.91,101.32,101.62,15555.0,90.4956,90.8522,90.3262,90.5936,15555.0
2022-06-07 09:50:00,101.56,101.86,101.56,101.66,12364.0,90.5402,90.8076,90.5402,90.6293,12364.0
2022-06-07 10:00:00,101.68,101.75,101.49,101.54,10878.0,90.6471,90.7095,90.4777,90.5223,10878.0
2022-06-07 10:10:00,101.54,101.65,101.43,101.61,18281.0,90.5223,90.6204,90.4243,90.5847,18281.0
2022-06-07 10:20:00,101.64,101.67,101.39,101.67,13029.0,90.6115,90.6382,90.3886,90.6382,13029.0
2022-06-07 10:30:00,101.7,101.88,101.59,101.72,11622.0,90.665,90.8254,90.5669,90.6828,11622.0
2022-06-07 10:40:00,101.71,101.79,101.63,101.68,16342.0,90.6739,90.7452,90.6026,90.6471,16342.0
2022-06-07 10:50:00,101.61,101.64,101.47,101.49,12373.0,90.5847,90.6115,90.4599,90.4777,12373.0
2022-06-07 11:00:00,101.48,101.69,101.46,101.69,11868.0,90.4688,90.656,90.451,90.656,11868.0
2022-06-07 11:10:00,101.73,101.83,101.65,101.68,10315.0,90.6917,90.7809,90.6204,90.6471,10315.0
2022-06-07 11:20:00,101.69,101.71,101.58,101.62,18125.0,90.656,90.6739,90.558,90.5936,18125.0
2022-06-07 11:30:00,101.62,101.75,101.58,101.63,13726.0,90.5936,90.7095,90.558,90.6026,13726.0
2022-06-07 11:40:00,101.64,101.68,101.53,101.55,6175.0,90.6115,90.6471,90.5134,90.5312,6175.0
2022-06-07 11:50:00,101.51,101.52,101.38,101.46,9507.0,90.4956,90.5045,90.3797,90.451,9507.0
2022-06-07 12:00:00,101.46,101.61,101.37,101.39,11053.0,90.451,90.5847,90.3708,90.3886,11053.0
2022-06-07 12:10:00,101.37,101.37,101.14,101.15,11659.0,90.3708,90.3708,90.1657,90.1746,11659.0
2022-06-07 12:20:00,101.15,101.37,101.11,101.36,10922.0,90.1746,90.3708,90.139,90.3619,10922.0
2022-06-07 12:30:00,101.34,101.49,101.34,101.43,11525.0,90.344,90.4777,90.344,90.4243,11525.0
2022-06-07 12:40:00,101.44,101.52,101.4,101.42,10836.0,90.4332,90.5045,90.3975,90.4153,10836.0
2022-06-07 12:50:00,101.46,101.54,101.38,101.39,11810.0,90.451,90.5223,90.3797,90.3886,11810.0
2022-06-07 13:00:00,101.39,101.55,101.38,101.54,9878.0,90.3886,90.5312,90.3797,90.5223,9878.0
2022-06-07 13:10:00,101.54,101.72,101.51,101.7,7801.0,90.5223,90.6828,90.4956,90.665,7801.0
2022-06-07 13:20:00,101.66,101.69,101.6,101.65,7459.0,90.6293,90.656,90.5758,90.6204,7459.0
2022-06-07 13:30:00,101.66,101.7,101.54,101.58,8559.0,90.6293,90.665,90.5223,90.558,8559.0
2022-06-07 13:40:00,101.66,101.76,101.64,101.76,10214.0,90.6293,90.7184,90.6115,90.7184,10214.0
2022-06-07 13:50:00,101.75,101.84,101.72,101.75,10055.0,90.7095,90.7898,90.6828,90.7095,10055.0
2022-06-07 14:00:00,101.72,101.98,101.72,101.98,16123.0,90.6828,90.9146,90.6828,90.9146,16123.0
2022-06-07 14:10:00,101.98,102.0,101.83,101.86,13392.0,90.9146,90.9324,90.7809,90.8076,13392.0
2022-06-07 14:20:00,101.83,102.04,101.82,102.04,11016.0,90.7809,90.9681,90.7719,90.9681,11016.0
2022-06-07 14:30:00,102.07,102.13,101.97,101.98,11692.0,90.9948,91.0483,90.9057,90.9146,11692.0
2022-06-07 14:40:00,101.96,101.98,101.66,101.67,10467.0,90.8967,90.9146,90.6293,90.6382,10467.0
2022-06-07 14:50:00,101.68,101.94,101.66,101.93,15689.0,90.6471,90.8789,90.6293,90.87,15689.0
2022-06-07 15:00:00,101.92,101.99,101.87,101.87,17470.0,90.8611,90.9235,90.8165,90.8165,17470.0
2022-06-07 15:10:00,101.88,101.9,101.77,101.9,15898.0,90.8254,90.8433,90.7274,90.8433,15898.0
2022-06-07 15:20:00,101.9,102.1,101.89,102.06,15283.0,90.8433,91.0216,90.8343,90.9859,15283.0
2022-06-07 15:30:00,102.05,102.33,102.05,102.32,20206.0,90.977,91.2266,90.977,91.2177,20206.0
2022-06-07 15:40:00,102.34,102.38,102.27,102.32,25699.0,91.2355,91.2712,91.1731,91.2177,25699.0
2022-06-07 15:50:00,102.31,102.54,102.24,102.4,100027.0,91.2088,91.4138,91.1464,91.289,100027.0
2022-06-08 09:30:00,102.27,102.27,101.32,101.47,78909.0,91.1731,91.1731,90.3262,90.4599,78909.0
2022-06-08 09:40:00,101.47,101.67,101.3,101.65,10417.0,90.4599,90.6382,90.3084,90.6204,10417.0
2022-06-08 09:50:00,101.64,101.95,101.64,101.74,12011.0,90.6115,90.8878,90.6115,90.7006,12011.0
2022-06-08 10:00:00,101.72,101.91,101.72,101.91,14553.0,90.6828,90.8522,90.6828,90.8522,14553.0
2022-06-08 10:10:00,101.91,102.0,101.61,101.72,15885.0,90.8522,90.9324,90.5847,90.6828,15885.0
2022-06-08 10:20:00,101.75,101.93,101.73,101.82,16209.0,90.7095,90.87,90.6917,90.7719,16209.0
2022-06-08 10:30:00,101.8,101.86,101.64,101.85,16102.0,90.7541,90.8076,90.6115,90.7987,16102.0
2022-06-08 10:40:00,101.87,101.88,101.6,101.72,15604.0,90.8165,90.8254,90.5758,90.6828,15604.0
2022-06-08 10:50:00,101.7,101.77,101.53,101.67,12230.0,90.665,90.7274,90.5134,90.6382,12230.0
2022-06-08 11:00:00,101.7,101.74,101.52,101.63,14583.0,90.665,90.7006,90.5045,90.6026,14583.0
2022-06-08 11:10:00,101.63,101.8,101.63,101.73,7947.0,90.6026,90.7541,90.6026,90.6917,7947.0
2022-06-08 11:20:00,101.74,101.76,101.53,101.53,13530.0,90.7006,90.7184,90.5134,90.5134,13530.0
2022-06-08 11:30:00,101.55,101.64,101.51,101.6,24414.0,90.5312,90.6115,90.4956,90.5758,24414.0
2022-06-08 11:40:00,101.63,101.67,101.46,101.47,14424.0,90.6026,90.6382,90.451,90.4599,14424.0
2022-06-08 11:50:00,101.45,101.48,101.32,101.4,14461.0,90.4421,90.4688,90.3262,90.3975,14461.0
2022-06-08 12:00:00,101.38,101.45,101.28,101.41,10839.0,90.3797,90.4421,90.2905,90.4064,10839.0
2022-06-08 12:10:00,101.4,101.45,101.3,101.36,13110.0,90.3975,90.4421,90.3084,90.3619,13110.0
2022-06-08 12:20:00,101.33,101.36,101.18,101.31,11323.0,90.3351,90.3619,90.2014,90.3173,11323.0
2022-06-08 12:30:00,101.3,101.31,101.08,101.08,13091.0,90.3084,90.3173,90.1122,90.1122,13091.0
2022-06-08 12:40:00,101.09,101.21,101.04,101.2,14156.0,90.1211,90.2281,90.0766,90.2192,14156.0
2022-06-08 12:50:00,101.18,101.18,101.02,101.07,9327.0,90.2014,90.2014,90.0587,90.1033,9327.0
2022-06-08 13:00:00,101.07,101.07,100.89,101.01,18025.0,90.1033,90.1033,89.9428,90.0498,18025.0
2022-06-08 13:10:00,101.01,101.01,100.83,100.83,15066.0,90.0498,90.0498,89.8894,89.8894,15066.0
2022-06-08 13:20:00,100.8,100.84,100.67,100.7,20448.0,89.8626,89.8983,89.7467,89.7735,20448.0
2022-06-08 13:30:00,100.7,100.78,100.57,100.72,39543.0,89.7735,89.8448,89.6576,89.7913,39543.0
2022-06-08 13:40:00,100.74,100.82,100.71,100.79,10296.0,89.8091,89.8804,89.7824,89.8537,10296.0
2022-06-08 13:50:00,100.81,100.82,100.53,100.56,14787.0,89.8715,89.8804,89.6219,89.6487,14787.0
2022-06-08 14:00:00,100.55,100.6,100.44,100.45,16769.0,89.6397,89.6843,89.5417,89.5506,16769.0
2022-06-08 14:10:00,100.45,100.58,100.38,100.56,15887.0,89.5506,89.6665,89.4882,89.6487,15887.0
2022-06-08 14:20:00,100.58,100.61,100.34,100.43,18320.0,89.6665,89.6932,89.4525,89.5328,18320.0
2022-06-08 14:30:00,100.41,100.45,100.26,100.37,30467.0,89.5149,89.5506,89.3812,89.4793,30467.0
2022-06-08 14:40:00,100.41,100.56,100.39,100.42,13055.0,89.5149,89.6487,89.4971,89.5238,13055.0
2022-06-08 14:50:00,100.43,100.43,100.3,100.33,17349.0,89.5328,89.5328,89.4169,89.4436,17349.0
2022-06-08 15:00:00,100.34,100.39,100.24,100.36,17104.0,89.4525,89.4971,89.3634,89.4704,17104.0
2022-06-08 15:10:00,100.36,100.53,100.34,100.49,20754.0,89.4704,89.6219,89.4525,89.5863,20754.0
2022-06-08 15:20:00,100.5,100.63,100.48,100.61,15980.0,89.5952,89.7111,89.5773,89.6932,15980.0
2022-06-08 15:30:00,100.63,100.73,100.61,100.64,26486.0,89.7111,89.8002,89.6932,89.72,26486.0
2022-06-08 15:40:00,100.63,100.68,100.39,100.41,66225.0,89.7111,89.7556,89.4971,89.5149,66225.0
2022-06-08 15:50:00,100.4,100.61,100.32,100.55,203764.0,89.506,89.6932,89.4347,89.6397,203764.0
2022-06-09 09:30:00,100.47,100.76,100.03,100.74,53959.0,89.5684,89.827,89.1762,89.8091,53959.0
2022-06-09 09:40:00,100.79,100.84,100.64,100.69,20095.0,89.8537,89.8983,89.72,89.7646,20095.0
2022-06-09 09:50:00,100.69,101.1,100.69,101.08,19704.0,89.7646,90.1301,89.7646,90.1122,19704.0
2022-06-09 10:00:00,101.08,101.18,100.89,100.95,46618.0,90.1122,90.2014,89.9428,89.9963,46618.0
2022-06-09 10:10:00,100.92,100.96,100.5,100.95,24145.0,89.9696,90.0053,89.5952,89.9963,24145.0
2022-06-09 10:20:00,100.97,101.02,100.78,100.78,18028.0,90.0142,90.0587,89.8448,89.8448,18028.0
2022-06-09 10:30:00,100.79,101.0,100.76,100.95,24791.0,89.8537,90.0409,89.827,89.9963,24791.0
2022-06-09 10:40:00,100.92,100.93,100.75,100.78,24821.0,89.9696,89.9785,89.818,89.8448,24821.0
2022-06-09 10:50:00,100.78,100.89,100.69,100.86,26399.0,89.8448,89.9428,89.7646,89.9161,26399.0
2022-06-09 11:00:00,100.85,100.96,100.58,100.81,21138.0,89.9072,90.0053,89.6665,89.8715,21138.0
2022-06-09 11:10:00,100.8,100.97,100.76,100.91,28590.0,89.8626,90.0142,89.827,89.9607,28590.0
2022-06-09 11:20:00,100.91,100.95,100.7,100.8,18030.0,89.9607,89.9963,89.7735,89.8626,18030.0
2022-06-09 11:30:00,100.81,100.82,100.57,100.62,23144.0,89.8715,89.8804,89.6576,89.7021,23144.0
2022-06-09 11:40:00,100.66,100.86,100.62,100.75,17856.0,89.7378,89.9161,89.7021,89.818,17856.0
2022-06-09 11:50:00,100.75,100.77,100.62,100.68,22340.0,89.818,89.8359,89.7021,89.7556,22340.0
2022-06-09 12:00:00,100.68,100.72,100.57,100.72,12640.0,89.7556,89.7913,89.6576,89.7913,12640.0
2022-06-09 12:10:00,100.7,100.71,100.39,100.39,21384.0,89.7735,89.7824,89.4971,89.4971,21384.0
2022-06-09 12:20:00,100.36,100.58,100.26,100.52,14813.0,89.4704,89.6665,89.3812,89.613,14813.0
2022-06-09 12:30:00,100.54,100.7,100.47,100.68,23273.0,89.6308,89.7735,89.5684,89.7556,23273.0
2022-06-09 12:40:00,100.68,100.75,100.56,100.58,10913.0,89.7556,89.818,89.6487,89.6665,10913.0
2022-06-09 12:50:00,100.58,100.7,100.52,100.7,9386.0,89.6665,89.7735,89.613,89.7735,9386.0
2022-06-09 13:00:00,100.72,100.75,100.53,100.53,15431.0,89.7913,89.818,89.6219,89.6219,15431.0
2022-06-09 13:10:00,100.54,100.74,100.53,100.64,10482.0,89.6308,89.8091,89.6219,89.72,10482.0
2022-06-09 13:20:00,100.63,100.66,100.45,100.53,10479.0,89.7111,89.7378,89.5506,89.6219,10479.0
2022-06-09 13:30:00,100.51,100.51,100.34,100.36,14308.0,89.6041,89.6041,89.4525,89.4704,14308.0
2022-06-09 13:40:00,100.32,100.32,100.13,100.22,13917.0,89.4347,89.4347,89.2653,89.3455,13917.0
2022-06-09 13:50:00,100.21,100.23,100.05,100.13,9892.0,89.3366,89.3545,89.194,89.2653,9892.0
2022-06-09 14:00:00,100.13,100.13,99.9,99.9,17485.0,89.2653,89.2653,89.0603,89.0603,17485.0
2022-06-09 14:10:00,99.9,99.9,99.73,99.81,15626.0,89.0603,89.0603,88.9087,88.98,15626.0
2022-06-09 14:20:00,99.87,99.88,99.75,99.82,10647.0,89.0335,89.0424,88.9265,88.989,10647.0
2022-06-09 14:30:00,99.8,99.8,99.62,99.69,13344.0,88.9711,88.9711,88.8107,88.8731,13344.0
2022-06-09 14:40:00,99.68,99.9,99.66,99.88,22601.0,88.8641,89.0603,88.8463,89.0424,22601.0
2022-06-09 14:50:00,99.91,99.99,99.85,99.88,11871.0,89.0692,89.1405,89.0157,89.0424,11871.0
2022-06-09 15:00:00,99.86,99.88,99.62,99.62,19938.0,89.0246,89.0424,88.8107,88.8107,19938.0
2022-06-09 15:10:00,99.6,99.63,99.42,99.5,31226.0,88.7928,88.8196,88.6324,88.7037,31226.0
2022-06-09 15:20:00,99.5,99.54,99.17,99.19,27171.0,88.7037,88.7393,88.4095,88.4273,27171.0
2022-06-09 15:30:00,99.17,99.21,98.96,98.97,41242.0,88.4095,88.4451,88.2223,88.2312,41242.0
2022-06-09 15:40:00,98.95,98.96,98.41,98.47,66693.0,88.2134,88.2223,87.7319,87.7854,66693.0
2022-06-09 15:50:00,98.47,98.66,98.17,98.27,310412.0,87.7854,87.9548,87.518,87.6071,310412.0
2022-06-10 09:30:00,97.3,97.82,97.01,97.47,176030.0,86.7424,87.206,86.4839,86.8939,176030.0
2022-06-10 09:40:00,97.41,97.64,97.06,97.59,30641.0,86.8404,87.0455,86.5284,87.0009,30641.0
2022-06-10 09:50:00,97.58,97.82,97.4,97.82,34375.0,86.992,87.206,86.8315,87.206,34375.0
2022-06-10 10:00:00,97.82,97.82,97.33,97.78,25714.0,87.206,87.206,86.7691,87.1703,25714.0
2022-06-10 10:10:00,97.77,97.84,97.56,97.75,30246.0,87.1614,87.2238,86.9742,87.1436,30246.0
2022-06-10 10:20:00,97.73,97.79,97.37,97.42,27042.0,87.1257,87.1792,86.8048,86.8494,27042.0
2022-06-10 10:30:00,97.4,97.76,97.35,97.65,42768.0,86.8315,87.1525,86.787,87.0544,42768.0
2022-06-10 10:40:00,97.69,97.76,97.6,97.68,62079.0,87.0901,87.1525,87.0098,87.0812,62079.0
2022-06-10 10:50:00,97.69,97.82,97.61,97.64,80307.0,87.0901,87.206,87.0187,87.0455,80307.0
2022-06-10 11:00:00,97.62,97.75,97.43,97.72,24317.0,87.0277,87.1436,86.8583,87.1168,24317.0
2022-06-10 11:10:00,97.72,97.87,97.71,97.86,70309.0,87.1168,87.2505,87.1079,87.2416,70309.0
2022-06-10 11:20:00,97.92,98.01,97.74,97.78,41107.0,87.2951,87.3753,87.1346,87.1703,41107.0
2022-06-10 11:30:00,97.76,97.85,97.66,97.76,25455.0,87.1525,87.2327,87.0633,87.1525,25455.0
2022-06-10 11:40:00,97.75,98.12,97.7,97.99,64993.0,87.1436,87.4734,87.099,87.3575,64993.0
2022-06-10 11:50:00,98.02,98.02,97.86,97.94,14265.0,87.3843,87.3843,87.2416,87.3129,14265.0
2022-06-10 12:00:00,97.96,98.12,97.85,98.12,14787.0,87.3308,87.4734,87.2327,87.4734,14787.0
2022-06-10 12:10:00,98.12,98.16,97.87,97.91,42754.0,87.4734,87.5091,87.2505,87.2862,42754.0
2022-06-10 12:20:00,97.92,98.21,97.92,98.21,27570.0,87.2951,87.5536,87.2951,87.5536,27570.0
2022-06-10 12:30:00,98.26,98.37,98.2,98.28,24105.0,87.5982,87.6963,87.5447,87.616,24105.0
2022-06-10 12:40:00,98.28,98.38,98.25,98.36,63503.0,87.616,87.7052,87.5893,87.6874,63503.0
2022-06-10 12:50:00,98.34,98.43,98.22,98.28,26719.0,87.6695,87.7498,87.5626,87.616,26719.0
2022-06-10 13:00:00,98.27,98.28,98.08,98.26,21916.0,87.6071,87.616,87.4378,87.5982,21916.0
2022-06-10 13:10:00,98.28,98.37,98.22,98.37,31408.0,87.616,87.6963,87.5626,87.6963,31408.0
2022-06-10 13:20:00,98.36,98.46,98.32,98.45,22927.0,87.6874,87.7765,87.6517,87.7676,22927.0
2022-06-10 13:30:00,98.48,98.51,98.28,98.48,32247.0,87.7943,87.8211,87.616,87.7943,32247.0
2022-06-10 13:40:00,98.47,98.47,98.3,98.44,31287.0,87.7854,87.7854,87.6339,87.7587,31287.0
2022-06-10 13:50:00,98.4,98.45,98.13,98.23,18163.0,87.723,87.7676,87.4823,87.5715,18163.0
2022-06-10 14:00:00,98.16,98.25,98.04,98.25,21143.0,87.5091,87.5893,87.4021,87.5893,21143.0
2022-06-10 14:10:00,98.27,98.31,98.12,98.3,16100.0,87.6071,87.6428,87.4734,87.6339,16100.0
2022-06-10 14:20:00,98.31,98.45,98.28,98.34,22032.0,87.6428,87.7676,87.616,87.6695,22032.0
2022-06-10 14:30:00,98.35,98.51,98.34,98.41,13567.0,87.6785,87.8211,87.6695,87.7319,13567.0
2022-06-10 14:40:00,98.38,98.51,98.3,98.51,21618.0,87.7052,87.8211,87.6339,87.8211,21618.0
2022-06-10 14:50:00,98.48,98.68,98.43,98.63,20725.0,87.7943,87.9726,87.7498,87.9281,20725.0
2022-06-10 15:00:00,98.62,98.67,98.4,98.46,25265.0,87.9192,87.9637,87.723,87.7765,25265.0
2022-06-10 15:10:00,98.46,98.82,98.46,98.81,55737.0,87.7765,88.0975,87.7765,88.0885,55737.0
2022-06-10 15:20:00,98.82,98.98,98.54,98.88,37491.0,88.0975,88.2401,87.8478,88.1509,37491.0
2022-06-10 15:30:00,98.89,99.16,98.81,99.07,98533.0,88.1599,88.4006,88.0885,88.3203,98533.0
2022-06-10 15:40:00,99.06,99.16,98.68,98.73,80588.0,88.3114,88.4006,87.9726,88.0172,80588.0
2022-06-10 15:50:00,98.7,98.8,98.24,98.25,264945.0,87.9905,88.0796,87.5804,87.5893,264945.0
2022-06-13 09:30:00,97.1,97.58,96.59,96.75,133172.0,86.5641,86.992,86.1094,86.2521,133172.0
2022-06-13 09:40:00,96.76,96.86,96.44,96.78,33620.0,86.261,86.3501,85.9757,86.2788,33620.0
2022-06-13 09:50:00,96.81,96.9,96.31,96.36,38023.0,86.3056,86.3858,85.8598,85.9044,38023.0
2022-06-13 10:00:00,96.37,96.37,96.06,96.18,44236.0,85.9133,85.9133,85.6369,85.7439,44236.0
2022-06-13 10:10:00,96.18,96.25,95.63,95.63,56167.0,85.7439,85.8063,85.2536,85.2536,56167.0
2022-06-13 10:20:00,95.61,95.87,95.58,95.84,38695.0,85.2358,85.4675,85.209,85.4408,38695.0
2022-06-13 10:30:00,95.83,95.93,95.65,95.77,47612.0,85.4319,85.521,85.2714,85.3784,47612.0
2022-06-13 10:40:00,95.76,95.83,95.36,95.49,43848.0,85.3695,85.4319,85.0129,85.1288,43848.0
2022-06-13 10:50:00,95.47,95.65,95.29,95.45,37952.0,85.111,85.2714,84.9505,85.0931,37952.0
2022-06-13 11:00:00,95.44,95.49,95.07,95.13,41225.0,85.0842,85.1288,84.7544,84.8078,41225.0
2022-06-13 11:10:00,95.09,95.22,94.97,95.04,39343.0,84.7722,84.8881,84.6652,84.7276,39343.0
2022-06-13 11:20:00,95.02,95.36,94.99,95.25,51212.0,84.7098,85.0129,84.683,84.9148,51212.0
2022-06-13 11:30:00,95.23,95.51,95.08,95.48,52530.0,84.897,85.1466,84.7633,85.1199,52530.0
2022-06-13 11:40:00,95.5,95.8,95.41,95.43,23453.0,85.1377,85.4051,85.0575,85.0753,23453.0
2022-06-13 11:50:00,95.41,95.51,95.25,95.49,21601.0,85.0575,85.1466,84.9148,85.1288,21601.0
2022-06-13 12:00:00,95.48,95.58,95.38,95.49,17827.0,85.1199,85.209,85.0307,85.1288,17827.0
2022-06-13 12:10:00,95.45,95.49,95.19,95.36,19801.0,85.0931,85.1288,84.8613,85.0129,19801.0
2022-06-13 12:20:00,95.36,95.55,95.3,95.31,30601.0,85.0129,85.1823,84.9594,84.9683,30601.0
2022-06-13 12:30:00,95.24,95.37,95.08,95.32,36438.0,84.9059,85.0218,84.7633,84.9772,36438.0
2022-06-13 12:40:00,95.37,95.37,95.14,95.16,28700.0,85.0218,85.0218,84.8168,84.8346,28700.0
2022-06-13 12:50:00,95.17,95.33,94.98,95.01,38560.0,84.8435,84.9861,84.6741,84.7009,38560.0
2022-06-13 13:00:00,95.02,95.08,94.96,94.96,31493.0,84.7098,84.7633,84.6563,84.6563,31493.0
2022-06-13 13:10:00,94.95,94.95,94.63,94.64,44017.0,84.6474,84.6474,84.3621,84.371,44017.0
2022-06-13 13:20:00,94.62,94.62,94.44,94.5,53067.0,84.3532,84.3532,84.1927,84.2462,53067.0
2022-06-13 13:30:00,94.52,94.64,94.26,94.38,48049.0,84.264,84.371,84.0322,84.1392,48049.0
2022-06-13 13:40:00,94.41,94.77,94.38,94.77,33405.0,84.166,84.4869,84.1392,84.4869,33405.0
2022-06-13 13:50:00,94.8,94.87,94.47,94.58,28294.0,84.5136,84.5761,84.2195,84.3175,28294.0
2022-06-13 14:00:00,94.54,94.56,94.3,94.33,38197.0,84.2819,84.2997,84.0679,84.0946,38197.0
2022-06-13 14:10:00,94.31,94.39,94.06,94.1,35386.0,84.0768,84.1481,83.8539,83.8896,35386.0
2022-06-13 14:20:00,94.12,94.28,93.91,93.93,56119.0,83.9074,84.0501,83.7202,83.738,56119.0
2022-06-13 14:30:00,93.9,94.04,93.64,93.84,92998.0,83.7113,83.8361,83.4795,83.6578,92998.0
2022-06-13 14:40:00,93.85,94.08,93.79,94.03,53070.0,83.6667,83.8718,83.6132,83.8272,53070.0
2022-06-13 14:50:00,94.01,94.02,93.61,93.62,39183.0,83.8094,83.8183,83.4528,83.4617,39183.0
2022-06-13 15:00:00,93.58,93.84,93.5,93.56,54307.0,83.426,83.6578,83.3547,83.4082,54307.0
2022-06-13 15:10:00,93.54,93.76,93.29,93.46,93153.0,83.3904,83.5865,83.1675,83.319,93153.0
2022-06-13 15:20:00,93.42,93.52,93.15,93.17,53928.0,83.2834,83.3725,83.0427,83.0605,53928.0
2022-06-13 15:30:00,93.18,93.34,92.95,93.1,67699.0,83.0694,83.2121,82.8644,82.9981,67699.0
2022-06-13 15:40:00,93.11,93.12,92.82,92.92,91525.0,83.007,83.0159,82.7485,82.8376,91525.0
2022-06-13 15:50:00,92.92,93.1,92.61,93.01,379786.0,82.8376,82.9981,82.5613,82.9179,379786.0
2022-06-14 09:30:00,93.12,93.8,93.1,93.41,63026.0,83.0159,83.6222,82.9981,83.2745,63026.0
2022-06-14 09:40:00,93.4,93.51,93.01,93.12,42999.0,83.2656,83.3636,82.9179,83.0159,42999.0
2022-06-14 09:50:00,93.07,93.22,92.87,93.21,21517.0,82.9714,83.1051,82.7931,83.0962,21517.0
2022-06-14 10:00:00,93.16,93.35,93.03,93.2,33943.0,83.0516,83.221,82.9357,83.0873,33943.0
2022-06-14 10:10:00,93.18,93.18,92.59,92.66,53992.0,83.0694,83.0694,82.5434,82.6059,53992.0
2022-06-14 10:20:00,92.67,92.67,92.28,92.29,33438.0,82.6148,82.6148,82.2671,82.276,33438.0
2022-06-14 10:30:00,92.29,92.29,91.91,91.98,62339.0,82.276,82.276,81.9372,81.9996,62339.0
2022-06-14 10:40:00,91.96,91.96,91.42,91.44,58927.0,81.9818,81.9818,81.5004,81.5182,58927.0
2022-06-14 10:50:00,91.42,91.75,91.38,91.59,27982.0,81.5004,81.7946,81.4647,81.652,27982.0
2022-06-14 11:00:00,91.56,91.66,91.28,91.31,32391.0,81.6252,81.7144,81.3756,81.4023,32391.0
2022-06-14 11:10:00,91.3,91.3,90.91,91.08,39758.0,81.3934,81.3934,81.0457,81.1973,39758.0
2022-06-14 11:20:00,91.07,91.23,90.85,91.0,44314.0,81.1884,81.331,80.9922,81.126,44314.0
2022-06-14 11:30:00,90.98,91.12,90.81,90.92,26211.0,81.1081,81.233,80.9566,81.0547,26211.0
2022-06-14 11:40:00,90.88,91.1,90.72,90.78,23366.0,81.019,81.2151,80.8764,80.9298,23366.0
2022-06-14 11:50:00,90.75,90.85,90.53,90.59,27602.0,80.9031,80.9922,80.707,80.7605,27602.0
2022-06-14 12:00:00,90.54,90.54,90.27,90.37,22128.0,80.7159,80.7159,80.4752,80.5643,22128.0
2022-06-14 12:10:00,90.4,90.53,90.25,90.51,21855.0,80.5911,80.707,80.4574,80.6891,21855.0
2022-06-14 12:20:00,90.51,90.61,90.23,90.26,27812.0,80.6891,80.7783,80.4395,80.4663,27812.0
2022-06-14 12:30:00,90.25,90.26,90.1,90.1,23539.0,80.4574,80.4663,80.3236,80.3236,23539.0
2022-06-14 12:40:00,90.08,90.18,89.81,89.85,100041.0,80.3058,80.3949,80.0651,80.1008,100041.0
2022-06-14 12:50:00,89.88,90.25,89.76,90.25,22670.0,80.1275,80.4574,80.0205,80.4574,22670.0
2022-06-14 13:00:00,90.28,90.56,90.13,90.54,21116.0,80.4841,80.7337,80.3504,80.7159,21116.0
2022-06-14 13:10:00,90.54,90.67,90.39,90.64,47754.0,80.7159,80.8318,80.5822,80.805,47754.0
2022-06-14 13:20:00,90.63,90.74,90.45,90.5,41707.0,80.7961,80.8942,80.6357,80.6802,41707.0
2022-06-14 13:30:00,90.49,90.49,90.13,90.2,21146.0,80.6713,80.6713,80.3504,80.4128,21146.0
2022-06-14 13:40:00,90.17,90.17,89.96,90.12,21611.0,80.386,80.386,80.1988,80.3415,21611.0
2022-06-14 13:50:00,90.12,90.31,90.08,90.18,27399.0,80.3415,80.5108,80.3058,80.3949,27399.0
2022-06-14 14:00:00,90.15,90.57,90.15,90.53,21785.0,80.3682,80.7426,80.3682,80.707,21785.0
2022-06-14 14:10:00,90.55,90.55,90.21,90.24,21895.0,80.7248,80.7248,80.4217,80.4484,21895.0
2022-06-14 14:20:00,90.23,90.29,89.96,89.98,28690.0,80.4395,80.493,80.1988,80.2166,28690.0
2022-06-14 14:30:00,89.97,89.97,89.73,89.85,60965.0,80.2077,80.2077,79.9938,80.1008,60965.0
2022-06-14 14:40:00,89.83,89.85,89.49,89.59,36864.0,80.0829,80.1008,79.7798,79.869,36864.0
2022-06-14 14:50:00,89.56,89.66,89.43,89.53,48306.0,79.8422,79.9314,79.7263,79.8155,48306.0
2022-06-14 15:00:00,89.53,89.76,89.41,89.62,53816.0,79.8155,80.0205,79.7085,79.8957,53816.0
2022-06-14 15:10:00,89.6,89.61,89.36,89.41,82821.0,79.8779,79.8868,79.6639,79.7085,82821.0
2022-06-14 15:20:00,89.42,89.9,89.42,89.88,60082.0,79.7174,80.1453,79.7174,80.1275,60082.0
2022-06-14 15:30:00,89.87,90.44,89.86,90.44,134797.0,80.1186,80.6267,80.1097,80.6267,134797.0
2022-06-14 15:40:00,90.43,90.72,90.39,90.69,92680.0,80.6178,80.8764,80.5822,80.8496,92680.0
2022-06-14 15:50:00,90.73,90.74,90.2,90.44,286914.0,80.8853,80.8942,80.4128,80.6267,286914.0
2022-06-15 09:30:00,91.11,91.2,90.62,91.09,99297.0,81.224,81.3043,80.7872,81.2062,99297.0
2022-06-15 09:40:00,91.08,91.24,90.66,91.24,47652.0,81.1973,81.3399,80.8229,81.3399,47652.0
2022-06-15 09:50:00,91.28,91.31,91.07,91.07,33082.0,81.3756,81.4023,81.1884,81.1884,33082.0
2022-06-15 10:00:00,91.07,91.11,90.75,90.78,37634.0,81.1884,81.224,80.9031,80.9298,37634.0
2022-06-15 10:10:00,90.78,90.93,90.72,90.72,18972.0,80.9298,81.0636,80.8764,80.8764,18972.0
2022-06-15 10:20:00,90.71,90.73,90.49,90.6,29583.0,80.8674,80.8853,80.6713,80.7694,29583.0
2022-06-15 10:30:00,90.59,90.68,90.28,90.32,46469.0,80.7605,80.8407,80.4841,80.5198,46469.0
2022-06-15 10:40:00,90.32,90.34,89.8,89.81,32661.0,80.5198,80.5376,80.0562,80.0651,32661.0
2022-06-15 10:50:00,89.79,89.97,89.68,89.83,29848.0,80.0473,80.2077,79.9492,80.0829,29848.0
2022-06-15 11:00:00,89.82,89.82,89.4,89.44,36539.0,80.074,80.074,79.6996,79.7352,36539.0
2022-06-15 11:10:00,89.41,89.45,89.03,89.09,56406.0,79.7085,79.7442,79.3697,79.4232,56406.0
2022-06-15 11:20:00,89.08,89.29,89.08,89.19,25802.0,79.4143,79.6015,79.4143,79.5124,25802.0
2022-06-15 11:30:00,89.17,89.17,88.89,88.89,41150.0,79.4945,79.4945,79.2449,79.2449,41150.0
2022-06-15 11:40:00,88.9,88.99,88.7,88.7,27458.0,79.2538,79.3341,79.0755,79.0755,27458.0
2022-06-15 11:50:00,88.7,89.13,88.69,89.1,26215.0,79.0755,79.4589,79.0666,79.4321,26215.0
2022-06-15 12:00:00,89.11,89.18,88.95,89.07,23188.0,79.441,79.5035,79.2984,79.4054,23188.0
2022-06-15 12:10:00,89.06,89.35,89.06,89.31,23470.0,79.3965,79.655,79.3965,79.6193,23470.0
2022-06-15 12:20:00,89.31,89.56,89.3,89.47,16557.0,79.6193,79.8422,79.6104,79.762,16557.0
2022-06-15 12:30:00,89.45,89.6,89.39,89.47,27306.0,79.7442,79.8779,79.6907,79.762,27306.0
2022-06-15 12:40:00,89.47,89.48,89.27,89.33,17644.0,79.762,79.7709,79.5837,79.6372,17644.0
2022-06-15 12:50:00,89.33,89.35,89.2,89.24,27488.0,79.6372,79.655,79.5213,79.5569,27488.0
2022-06-15 13:00:00,89.23,89.45,89.2,89.39,31980.0,79.548,79.7442,79.5213,79.6907,31980.0
2022-06-15 13:10:00,89.41,89.46,89.29,89.4,19486.0,79.7085,79.7531,79.6015,79.6996,19486.0
2022-06-15 13:20:00,89.39,89.6,89.36,89.59,28495.0,79.6907,79.8779,79.6639,79.869,28495.0
2022-06-15 13:30:00,89.59,89.84,89.56,89.81,60737.0,79.869,80.0918,79.8422,80.0651,60737.0
2022-06-15 13:40:00,89.81,89.83,89.6,89.65,32503.0,80.0651,80.0829,79.8779,79.9225,32503.0
2022-06-15 13:50:00,89.63,90.07,89.59,89.84,29110.0,79.9046,80.2969,79.869,80.0918,29110.0
2022-06-15 14:00:00,89.85,90.5,89.2,89.79,89440.0,80.1008,80.6802,79.5213,80.0473,89440.0
2022-06-15 14:10:00,89.79,89.82,89.42,89.66,38405.0,80.0473,80.074,79.7174,79.9314,38405.0
2022-06-15 14:20:00,89.7,90.0,89.63,89.86,162837.0,79.967,80.2345,79.9046,80.1097,162837.0
2022-06-15 14:30:00,89.87,90.83,89.52,90.5,150269.0,80.1186,80.9744,79.8066,80.6802,150269.0
2022-06-15 14:40:00,90.5,91.53,90.39,90.99,101947.0,80.6802,81.5985,80.5822,81.1171,101947.0
2022-06-15 14:50:00,91.01,91.23,90.66,90.81,58327.0,81.1349,81.331,80.8229,80.9566,58327.0
2022-06-15 15:00:00,90.82,91.31,90.8,91.25,93956.0,80.9655,81.4023,80.9477,81.3488,93956.0
2022-06-15 15:10:00,91.26,91.28,90.92,91.1,74923.0,81.3578,81.3756,81.0547,81.2151,74923.0
2022-06-15 15:20:00,91.1,91.74,91.06,91.72,64526.0,81.2151,81.7857,81.1795,81.7678,64526.0
2022-06-15 15:30:00,91.73,91.91,91.22,91.22,104925.0,81.7768,81.9372,81.3221,81.3221,104925.0
2022-06-15 15:40:00,91.2,91.3,90.77,90.93,174721.0,81.3043,81.3934,80.9209,81.0636,174721.0
2022-06-15 15:50:00,90.92,90.92,90.56,90.65,369814.0,81.0547,81.0547,80.7337,80.8139,369814.0
2022-06-16 09:30:00,89.19,89.39,88.43,88.46,134295.0,79.5124,79.6907,78.8348,78.8616,134295.0
2022-06-16 09:40:00,88.46,88.69,88.26,88.68,30229.0,78.8616,79.0666,78.6833,79.0577,30229.0
2022-06-16 09:50:00,88.76,88.99,88.54,88.87,21271.0,79.129,79.3341,78.9329,79.2271,21271.0
2022-06-16 10:00:00,88.84,89.26,88.8,88.96,36923.0,79.2003,79.5748,79.1647,79.3073,36923.0
2022-06-16 10:10:00,88.93,89.29,88.87,89.19,34028.0,79.2806,79.6015,79.2271,79.5124,34028.0
2022-06-16 10:20:00,89.21,89.76,89.21,89.59,80171.0,79.5302,80.0205,79.5302,79.869,80171.0
2022-06-16 10:30:00,89.59,89.76,89.44,89.59,25684.0,79.869,80.0205,79.7352,79.869,25684.0
2022-06-16 10:40:00,89.58,89.68,89.25,89.27,38826.0,79.8601,79.9492,79.5659,79.5837,38826.0
2022-06-16 10:50:00,89.26,89.31,89.13,89.24,22774.0,79.5748,79.6193,79.4589,79.5569,22774.0
2022-06-16 11:00:00,89.23,89.26,89.03,89.16,26301.0,79.548,79.5748,79.3697,79.4856,26301.0
2022-06-16 11:10:00,89.16,89.44,89.09,89.4,27990.0,79.4856,79.7352,79.4232,79.6996,27990.0
2022-06-16 11:20:00,89.43,89.78,89.38,89.71,26670.0,79.7263,80.0383,79.6818,79.9759,26670.0
2022-06-16 11:30:00,89.73,89.77,89.39,89.52,39563.0,79.9938,80.0294,79.6907,79.8066,39563.0
2022-06-16 11:40:00,89.53,89.56,89.37,89.56,27512.0,79.8155,79.8422,79.6728,79.8422,27512.0
2022-06-16 11:50:00,89.57,89.72,89.41,89.71,38047.0,79.8511,79.9849,79.7085,79.9759,38047.0
2022-06-16 12:00:00,89.72,89.73,89.49,89.51,25423.0,79.9849,79.9938,79.7798,79.7976,25423.0
2022-06-16 12:10:00,89.48,89.57,89.4,89.42,22150.0,79.7709,79.8511,79.6996,79.7174,22150.0
2022-06-16 12:20:00,89.41,89.61,89.39,89.61,172536.0,79.7085,79.8868,79.6907,79.8868,172536.0
2022-06-16 12:30:00,89.6,89.7,89.47,89.59,21851.0,79.8779,79.967,79.762,79.869,21851.0
2022-06-16 12:40:00,89.6,89.67,89.45,89.63,22908.0,79.8779,79.9403,79.7442,79.9046,22908.0
2022-06-16 12:50:00,89.65,89.71,89.48,89.56,100667.0,79.9225,79.9759,79.7709,79.8422,100667.0
2022-06-16 13:00:00,89.57,89.88,89.55,89.73,42103.0,79.8511,80.1275,79.8333,79.9938,42103.0
2022-06-16 13:10:00,89.73,89.8,89.61,89.64,53116.0,79.9938,80.0562,79.8868,79.9135,53116.0
2022-06-16 13:20:00,89.63,89.9,89.46,89.79,25084.0,79.9046,80.1453,79.7531,80.0473,25084.0
2022-06-16 13:30:00,89.78,89.78,89.56,89.72,28454.0,80.0383,80.0383,79.8422,79.9849,28454.0
2022-06-16 13:40:00,89.72,89.74,89.46,89.67,31227.0,79.9849,80.0027,79.7531,79.9403,31227.0
2022-06-16 13:50:00,89.68,89.68,89.41,89.41,47817.0,79.9492,79.9492,79.7085,79.7085,47817.0
2022-06-16 14:00:00,89.41,89.54,89.4,89.52,35066.0,79.7085,79.8244,79.6996,79.8066,35066.0
2022-06-16 14:10:00,89.54,89.65,89.54,89.58,34479.0,79.8244,79.9225,79.8244,79.8601,34479.0
2022-06-16 14:20:00,89.57,89.59,89.45,89.57,34888.0,79.8511,79.869,79.7442,79.8511,34888.0
2022-06-16 14:30:00,89.56,89.67,89.53,89.53,35240.0,79.8422,79.9403,79.8155,79.8155,35240.0
2022-06-16 14:40:00,89.55,89.74,89.34,89.34,30629.0,79.8333,80.0027,79.6461,79.6461,30629.0
2022-06-16 14:50:00,89.35,89.37,89.16,89.24,30472.0,79.655,79.6728,79.4856,79.5569,30472.0
2022-06-16 15:00:00,89.23,89.52,89.18,89.52,61028.0,79.548,79.8066,79.5035,79.8066,61028.0
2022-06-16 15:10:00,89.52,89.67,89.25,89.45,35620.0,79.8066,79.9403,79.5659,79.7442,35620.0
2022-06-16 15:20:00,89.47,89.59,89.38,89.52,48427.0,79.762,79.869,79.6818,79.8066,48427.0
2022-06-16 15:30:00,89.51,89.52,89.13,89.29,61591.0,79.7976,79.8066,79.4589,79.6015,61591.0
2022-06-16 15:40:00,89.29,89.45,88.9,88.97,103100.0,79.6015,79.7442,79.2538,79.3162,103100.0
2022-06-16 15:50:00,88.98,89.19,88.81,89.19,397439.0,79.3252,79.5124,79.1736,79.5124,397439.0
2022-06-17 09:30:00,90.33,90.34,89.53,89.94,834948.0,80.5287,80.5376,79.8155,80.181,834948.0
2022-06-17 09:40:00,89.81,90.1,89.45,89.52,47538.0,80.0651,80.3236,79.7442,79.8066,47538.0
2022-06-17 09:50:00,89.55,89.8,89.4,89.59,33336.0,79.8333,80.0562,79.6996,79.869,33336.0
2022-06-17 10:00:00,89.61,89.68,89.2,89.23,32456.0,79.8868,79.9492,79.5213,79.548,32456.0
2022-06-17 10:10:00,89.28,89.3,88.78,88.86,34475.0,79.5926,79.6104,79.1469,79.2182,34475.0
2022-06-17 10:20:00,88.89,88.9,88.47,88.56,48401.0,79.2449,79.2538,78.8705,78.9507,48401.0
2022-06-17 10:30:00,88.58,88.61,87.9,88.04,58787.0,78.9686,78.9953,78.3623,78.4871,58787.0
2022-06-17 10:40:00,88.02,88.1,87.68,87.77,33587.0,78.4693,78.5406,78.1662,78.2464,33587.0
2022-06-17 10:50:00,87.77,87.9,87.63,87.83,35933.0,78.2464,78.3623,78.1216,78.2999,35933.0
2022-06-17 11:00:00,87.8,88.33,87.74,88.26,49735.0,78.2732,78.7457,78.2197,78.6833,49735.0
2022-06-17 11:10:00,88.25,88.63,88.21,88.6,41196.0,78.6744,79.0131,78.6387,78.9864,41196.0
2022-06-17 11:20:00,88.6,88.73,88.34,88.64,35318.0,78.9864,79.1023,78.7546,79.022,35318.0
2022-06-17 11:30:00,88.63,88.88,88.46,88.63,36048.0,79.0131,79.236,78.8616,79.0131,36048.0
2022-06-17 11:40:00,88.61,88.66,88.34,88.43,34906.0,78.9953,79.0399,78.7546,78.8348,34906.0
2022-06-17 11:50:00,88.41,88.55,88.19,88.4,47503.0,78.817,78.9418,78.6209,78.8081,47503.0
2022-06-17 12:00:00,88.41,88.46,88.23,88.32,24463.0,78.817,78.8616,78.6565,78.7368,24463.0
2022-06-17 12:10:00,88.33,88.49,88.22,88.26,27618.0,78.7457,78.8883,78.6476,78.6833,27618.0
2022-06-17 12:20:00,88.24,88.52,88.2,88.4,24950.0,78.6654,78.9151,78.6298,78.8081,24950.0
2022-06-17 12:30:00,88.43,88.43,88.08,88.28,23461.0,78.8348,78.8348,78.5228,78.7011,23461.0
2022-06-17 12:40:00,88.27,88.28,87.97,87.99,24629.0,78.6922,78.7011,78.4247,78.4426,24629.0
2022-06-17 12:50:00,88.0,88.02,87.67,87.77,27331.0,78.4515,78.4693,78.1573,78.2464,27331.0
2022-06-17 13:00:00,87.78,88.49,87.75,88.48,33291.0,78.2554,78.8883,78.2286,78.8794,33291.0
2022-06-17 13:10:00,88.46,88.57,88.34,88.42,24707.0,78.8616,78.9596,78.7546,78.8259,24707.0
2022-06-17 13:20:00,88.38,88.39,88.06,88.14,23463.0,78.7903,78.7992,78.505,78.5763,23463.0
2022-06-17 13:30:00,88.15,88.22,87.93,88.0,33875.0,78.5852,78.6476,78.3891,78.4515,33875.0
2022-06-17 13:40:00,88.0,88.25,87.91,88.03,28432.0,78.4515,78.6744,78.3713,78.4782,28432.0
2022-06-17 13:50:00,88.04,88.3,88.04,88.19,33249.0,78.4871,78.7189,78.4871,78.6209,33249.0
2022-06-17 14:00:00,88.19,88.37,88.19,88.3,32858.0,78.6209,78.7813,78.6209,78.7189,32858.0
2022-06-17 14:10:00,88.31,88.53,88.22,88.51,36475.0,78.7279,78.924,78.6476,78.9062,36475.0
2022-06-17 14:20:00,88.51,88.64,88.28,88.31,24507.0,78.9062,79.022,78.7011,78.7279,24507.0
2022-06-17 14:30:00,88.32,88.6,88.22,88.6,29275.0,78.7368,78.9864,78.6476,78.9864,29275.0
2022-06-17 14:40:00,88.61,88.72,88.49,88.52,31940.0,78.9953,79.0934,78.8883,78.9151,31940.0
2022-06-17 14:50:00,88.49,88.49,88.25,88.27,46089.0,78.8883,78.8883,78.6744,78.6922,46089.0
2022-06-17 15:00:00,88.28,88.44,88.18,88.22,71814.0,78.7011,78.8437,78.612,78.6476,71814.0
2022-06-17 15:10:00,88.18,88.18,87.83,87.98,64809.0,78.612,78.612,78.2999,78.4337,64809.0
2022-06-17 15:20:00,87.98,88.35,87.96,88.35,65429.0,78.4337,78.7635,78.4158,78.7635,65429.0
2022-06-17 15:30:00,88.36,88.38,88.06,88.29,79921.0,78.7724,78.7903,78.505,78.71,79921.0
2022-06-17 15:40:00,88.28,88.42,88.11,88.26,100836.0,78.7011,78.8259,78.5496,78.6833,100836.0
2022-06-17 15:50:00,88.24,89.05,87.88,88.41,686649.0,78.6654,79.3876,78.3445,78.817,686649.0
2022-06-21 09:30:00,88.55,89.25,88.45,89.17,136112.0,78.9418,79.5659,78.8527,79.4945,136112.0
2022-06-21 09:40:00,89.23,89.6,89.05,89.53,27384.0,79.548,79.8779,79.3876,79.8155,27384.0
2022-06-21 09:50:00,89.54,89.54,88.89,88.99,54012.0,79.8244,79.8244,79.2449,79.3341,54012.0
2022-06-21 10:00:00,89.0,89.37,88.99,89.34,50918.0,79.343,79.6728,79.3341,79.6461,50918.0
2022-06-21 10:10:00,89.33,89.33,89.03,89.09,31327.0,79.6372,79.6372,79.3697,79.4232,31327.0
2022-06-21 10:20:00,89.08,89.45,89.07,89.45,30721.0,79.4143,79.7442,79.4054,79.7442,30721.0
2022-06-21 10:30:00,89.51,89.66,89.4,89.65,28009.0,79.7976,79.9314,79.6996,79.9225,28009.0
2022-06-21 10:40:00,89.64,89.71,89.55,89.63,14988.0,79.9135,79.9759,79.8333,79.9046,14988.0
2022-06-21 10:50:00,89.63,89.81,89.59,89.76,28341.0,79.9046,80.0651,79.869,80.0205,28341.0
2022-06-21 11:00:00,89.77,90.01,89.75,89.87,46650.0,80.0294,80.2434,80.0116,80.1186,46650.0
2022-06-21 11:10:00,89.8,89.97,89.61,89.95,62385.0,80.0562,80.2077,79.8868,80.1899,62385.0
2022-06-21 11:20:00,89.97,90.05,89.85,90.04,15834.0,80.2077,80.2791,80.1008,80.2701,15834.0
2022-06-21 11:30:00,90.04,90.27,90.02,90.1,33302.0,80.2701,80.4752,80.2523,80.3236,33302.0
2022-06-21 11:40:00,90.11,90.22,90.01,90.13,56635.0,80.3325,80.4306,80.2434,80.3504,56635.0
2022-06-21 11:50:00,90.15,90.22,90.04,90.04,29976.0,80.3682,80.4306,80.2701,80.2701,29976.0
2022-06-21 12:00:00,90.06,90.19,90.03,90.16,36083.0,80.288,80.4039,80.2612,80.3771,36083.0
2022-06-21 12:10:00,90.19,90.21,89.97,90.07,21061.0,80.4039,80.4217,80.2077,80.2969,21061.0
2022-06-21 12:20:00,90.07,90.19,89.99,90.12,59778.0,80.2969,80.4039,80.2256,80.3415,59778.0
2022-06-21 12:30:00,90.09,90.09,89.84,89.91,25619.0,80.3147,80.3147,80.0918,80.1542,25619.0
2022-06-21 12:40:00,89.88,89.95,89.79,89.88,14929.0,80.1275,80.1899,80.0473,80.1275,14929.0
2022-06-21 12:50:00,89.89,90.06,89.87,90.06,29717.0,80.1364,80.288,80.1186,80.288,29717.0
2022-06-21 13:00:00,90.07,90.3,90.03,90.27,33191.0,80.2969,80.5019,80.2612,80.4752,33191.0
2022-06-21 13:10:00,90.28,90.29,90.13,90.16,23914.0,80.4841,80.493,80.3504,80.3771,23914.0
2022-06-21 13:20:00,90.18,90.18,89.98,89.98,26016.0,80.3949,80.3949,80.2166,80.2166,26016.0
2022-06-21 13:30:00,89.98,90.05,89.94,90.01,41980.0,80.2166,80.2791,80.181,80.2434,41980.0
2022-06-21 13:40:00,90.02,90.18,90.01,90.18,38300.0,80.2523,80.3949,80.2434,80.3949,38300.0
2022-06-21 13:50:00,90.17,90.18,89.99,89.99,27524.0,80.386,80.3949,80.2256,80.2256,27524.0
2022-06-21 14:00:00,89.99,90.23,89.94,90.2,35122.0,80.2256,80.4395,80.181,80.4128,35122.0
2022-06-21 14:10:00,90.21,90.33,90.2,90.3,37135.0,80.4217,80.5287,80.4128,80.5019,37135.0
2022-06-21 14:20:00,90.3,90.36,90.22,90.35,30956.0,80.5019,80.5554,80.4306,80.5465,30956.0
2022-06-21 14:30:00,90.36,90.43,90.28,90.31,49727.0,80.5554,80.6178,80.4841,80.5108,49727.0
2022-06-21 14:40:00,90.3,90.47,90.27,90.3,77209.0,80.5019,80.6535,80.4752,80.5019,77209.0
2022-06-21 14:50:00,90.27,90.43,90.23,90.39,80411.0,80.4752,80.6178,80.4395,80.5822,80411.0
2022-06-21 15:00:00,90.39,90.52,90.19,90.23,64138.0,80.5822,80.6981,80.4039,80.4395,64138.0
2022-06-21 15:10:00,90.23,90.25,90.05,90.1,48736.0,80.4395,80.4574,80.2791,80.3236,48736.0
2022-06-21 15:20:00,90.1,90.17,90.05,90.14,57855.0,80.3236,80.386,80.2791,80.3593,57855.0
2022-06-21 15:30:00,90.14,90.24,90.06,90.1,47522.0,80.3593,80.4484,80.288,80.3236,47522.0
2022-06-21 15:40:00,90.1,90.11,89.94,90.11,76813.0,80.3236,80.3325,80.181,80.3325,76813.0
2022-06-21 15:50:00,90.11,90.29,89.89,89.94,208067.0,80.3325,80.493,80.1364,80.181,208067.0
2022-06-22 09:30:00,89.75,89.94,89.47,89.92,63724.0,80.0116,80.181,79.762,80.1632,63724.0
2022-06-22 09:40:00,89.91,90.39,89.77,90.39,49957.0,80.1542,80.5822,80.0294,80.5822,49957.0
2022-06-22 09:50:00,90.37,90.45,90.04,90.04,56279.0,80.5643,80.6357,80.2701,80.2701,56279.0
2022-06-22 10:00:00,90.02,90.08,89.79,90.01,38594.0,80.2523,80.3058,80.0473,80.2434,38594.0
2022-06-22 10:10:00,90.04,90.37,89.87,90.36,21390.0,80.2701,80.5643,80.1186,80.5554,21390.0
2022-06-22 10:20:00,90.37,90.42,90.23,90.35,26202.0,80.5643,80.6089,80.4395,80.5465,26202.0
2022-06-22 10:30:00,90.32,90.4,90.21,90.23,24025.0,80.5198,80.5911,80.4217,80.4395,24025.0
2022-06-22 10:40:00,90.27,90.31,90.13,90.23,28263.0,80.4752,80.5108,80.3504,80.4395,28263.0
2022-06-22 10:50:00,90.23,90.28,90.06,90.19,20833.0,80.4395,80.4841,80.288,80.4039,20833.0
2022-06-22 11:00:00,90.19,90.23,89.92,90.11,27948.0,80.4039,80.4395,80.1632,80.3325,27948.0
2022-06-22 11:10:00,90.09,90.5,90.07,90.46,29559.0,80.3147,80.6802,80.2969,80.6446,29559.0
2022-06-22 11:20:00,90.45,90.55,90.43,90.44,29946.0,80.6357,80.7248,80.6178,80.6267,29946.0
2022-06-22 11:30:00,90.44,90.55,90.39,90.5,21643.0,80.6267,80.7248,80.5822,80.6802,21643.0
2022-06-22 11:40:00,90.48,90.48,90.19,90.34,25239.0,80.6624,80.6624,80.4039,80.5376,25239.0
2022-06-22 11:50:00,90.34,90.37,90.19,90.26,42492.0,80.5376,80.5643,80.4039,80.4663,42492.0
2022-06-22 12:00:00,90.26,90.5,90.24,90.36,35702.0,80.4663,80.6802,80.4484,80.5554,35702.0
2022-06-22 12:10:00,90.36,90.73,90.35,90.66,22829.0,80.5554,80.8853,80.5465,80.8229,22829.0
2022-06-22 12:20:00,90.63,90.8,90.56,90.58,29200.0,80.7961,80.9477,80.7337,80.7515,29200.0
2022-06-22 12:30:00,90.58,90.81,90.58,90.77,16521.0,80.7515,80.9566,80.7515,80.9209,16521.0
2022-06-22 12:40:00,90.8,90.95,90.79,90.83,6308.0,80.9477,81.0814,80.9388,80.9744,6308.0
2022-06-22 12:50:00,90.84,90.87,90.73,90.81,17904.0,80.9833,81.0101,80.8853,80.9566,17904.0
2022-06-22 13:00:00,90.84,90.84,90.57,90.73,15581.0,80.9833,80.9833,80.7426,80.8853,15581.0
2022-06-22 13:10:00,90.73,90.82,90.68,90.76,17179.0,80.8853,80.9655,80.8407,80.912,17179.0
2022-06-22 13:20:00,90.76,90.84,90.68,90.75,50467.0,80.912,80.9833,80.8407,80.9031,50467.0
2022-06-22 13:30:00,90.74,90.79,90.59,90.7,15361.0,80.8942,80.9388,80.7605,80.8585,15361.0
2022-06-22 13:40:00,90.67,90.79,90.67,90.79,13405.0,80.8318,80.9388,80.8318,80.9388,13405.0
2022-06-22 13:50:00,90.79,90.81,90.6,90.77,27021.0,80.9388,80.9566,80.7694,80.9209,27021.0
2022-06-22 14:00:00,90.78,91.03,90.69,90.99,62518.0,80.9298,81.1527,80.8496,81.1171,62518.0
2022-06-22 14:10:00,90.98,90.98,90.79,90.81,21644.0,81.1081,81.1081,80.9388,80.9566,21644.0
2022-06-22 14:20:00,90.81,90.88,90.61,90.68,23318.0,80.9566,81.019,80.7783,80.8407,23318.0
2022-06-22 14:30:00,90.67,90.83,90.67,90.8,15638.0,80.8318,80.9744,80.8318,80.9477,15638.0
2022-06-22 14:40:00,90.81,90.97,90.77,90.94,23527.0,80.9566,81.0992,80.9209,81.0725,23527.0
2022-06-22 14:50:00,90.93,91.16,90.88,91.1,33402.0,81.0636,81.2686,81.019,81.2151,33402.0
2022-06-22 15:00:00,91.08,91.13,90.88,90.89,77914.0,81.1973,81.2419,81.019,81.0279,77914.0
2022-06-22 15:10:00,90.88,90.99,90.81,90.89,41365.0,81.019,81.1171,80.9566,81.0279,41365.0
2022-06-22 15:20:00,90.89,90.94,90.65,90.7,81280.0,81.0279,81.0725,80.8139,80.8585,81280.0
2022-06-22 15:30:00,90.7,90.8,90.58,90.66,123511.0,80.8585,80.9477,80.7515,80.8229,123511.0
2022-06-22 15:40:00,90.64,90.72,90.39,90.48,53105.0,80.805,80.8764,80.5822,80.6624,53105.0
2022-06-22 15:50:00,90.47,90.53,90.3,90.3,135278.0,80.6535,80.707,80.5019,80.5019,135278.0
2022-06-23 09:30:00,91.26,91.43,90.83,91.43,82015.0,81.3578,81.5093,80.9744,81.5093,82015.0
2022-06-23 09:40:00,91.49,91.84,91.43,91.7,43063.0,81.5628,81.8748,81.5093,81.75,43063.0
2022-06-23 09:50:00,91.7,91.98,91.47,91.9,26305.0,81.75,81.9996,81.545,81.9283,26305.0
2022-06-23 10:00:00,91.88,92.02,91.33,91.41,28069.0,81.9105,82.0353,81.4202,81.4915,28069.0
2022-06-23 10:10:00,91.45,91.72,91.41,91.72,31992.0,81.5271,81.7678,81.4915,81.7678,31992.0
2022-06-23 10:20:00,91.73,92.02,91.73,91.87,23915.0,81.7768,82.0353,81.7768,81.9016,23915.0
2022-06-23 10:30:00,91.95,91.97,91.7,91.83,31933.0,81.9729,81.9907,81.75,81.8659,31933.0
2022-06-23 10:40:00,91.89,91.98,91.67,91.71,26433.0,81.9194,81.9996,81.7233,81.7589,26433.0
2022-06-23 10:50:00,91.72,91.96,91.69,91.95,32120.0,81.7678,81.9818,81.7411,81.9729,32120.0
2022-06-23 11:00:00,91.9,92.02,91.83,92.02,69973.0,81.9283,82.0353,81.8659,82.0353,69973.0
2022-06-23 11:10:00,92.03,92.14,91.95,92.12,78144.0,82.0442,82.1423,81.9729,82.1244,78144.0
2022-06-23 11:20:00,92.11,92.13,91.82,91.82,36655.0,82.1155,82.1334,81.857,81.857,36655.0
2022-06-23 11:30:00,91.84,91.87,91.57,91.57,31036.0,81.8748,81.9016,81.6341,81.6341,31036.0
2022-06-23 11:40:00,91.57,91.6,91.42,91.58,23446.0,81.6341,81.6609,81.5004,81.643,23446.0
2022-06-23 11:50:00,91.57,91.59,91.35,91.39,28609.0,81.6341,81.652,81.438,81.4737,28609.0
2022-06-23 12:00:00,91.39,91.61,91.32,91.57,33644.0,81.4737,81.6698,81.4113,81.6341,33644.0
2022-06-23 12:10:00,91.57,91.82,91.57,91.79,27592.0,81.6341,81.857,81.6341,81.8303,27592.0
2022-06-23 12:20:00,91.79,91.86,91.6,91.6,33854.0,81.8303,81.8927,81.6609,81.6609,33854.0
2022-06-23 12:30:00,91.58,91.77,91.58,91.75,40493.0,81.643,81.8124,81.643,81.7946,40493.0
2022-06-23 12:40:00,91.74,92.05,91.7,92.04,87123.0,81.7857,82.062,81.75,82.0531,87123.0
2022-06-23 12:50:00,92.02,92.15,91.91,92.0,75467.0,82.0353,82.1512,81.9372,82.0175,75467.0
2022-06-23 13:00:00,92.02,92.22,91.93,92.13,30337.0,82.0353,82.2136,81.9551,82.1334,30337.0
2022-06-23 13:10:00,92.13,92.16,91.98,91.98,40931.0,82.1334,82.1601,81.9996,81.9996,40931.0
2022-06-23 13:20:00,91.99,92.09,91.9,91.94,53459.0,82.0086,82.0977,81.9283,81.964,53459.0
2022-06-23 13:30:00,91.96,92.0,91.84,91.84,20860.0,81.9818,82.0175,81.8748,81.8748,20860.0
2022-06-23 13:40:00,91.86,91.96,91.75,91.95,20160.0,81.8927,81.9818,81.7946,81.9729,20160.0
2022-06-23 13:50:00,92.0,92.2,92.0,92.2,114471.0,82.0175,82.1958,82.0175,82.1958,114471.0
2022-06-23 14:00:00,92.22,92.28,92.15,92.17,26855.0,82.2136,82.2671,82.1512,82.169,26855.0
2022-06-23 14:10:00,92.18,92.28,92.15,92.23,23341.0,82.1779,82.2671,82.1512,82.2225,23341.0
2022-06-23 14:20:00,92.22,92.36,92.17,92.32,28293.0,82.2136,82.3384,82.169,82.3027,28293.0
2022-06-23 14:30:00,92.31,92.44,92.24,92.34,26578.0,82.2938,82.4097,82.2314,82.3206,26578.0
2022-06-23 14:40:00,92.34,92.37,92.24,92.3,21819.0,82.3206,82.3473,82.2314,82.2849,21819.0
2022-06-23 14:50:00,92.29,92.32,92.18,92.32,34842.0,82.276,82.3027,82.1779,82.3027,34842.0
2022-06-23 15:00:00,92.33,92.33,92.22,92.24,33152.0,82.3117,82.3117,82.2136,82.2314,33152.0
2022-06-23 15:10:00,92.24,92.24,92.04,92.15,33928.0,82.2314,82.2314,82.0531,82.1512,33928.0
2022-06-23 15:20:00,92.18,92.35,92.17,92.24,45696.0,82.1779,82.3295,82.169,82.2314,45696.0
2022-06-23 15:30:00,92.25,92.52,92.24,92.44,68255.0,82.2403,82.481,82.2314,82.4097,68255.0
2022-06-23 15:40:00,92.46,92.57,92.41,92.49,93982.0,82.4276,82.5256,82.383,82.4543,93982.0
2022-06-23 15:50:00,92.5,92.62,92.37,92.4,168818.0,82.4632,82.5702,82.3473,82.3741,168818.0
2022-06-24 09:30:00,92.51,93.05,92.42,92.75,196472.0,82.4721,82.9535,82.3919,82.6861,196472.0
2022-06-24 09:40:00,92.76,93.3,92.72,93.17,49027.0,82.695,83.1764,82.6593,83.0605,49027.0
2022-06-24 09:50:00,93.14,93.2,92.87,92.92,51654.0,83.0338,83.0873,82.7931,82.8376,51654.0
2022-06-24 10:00:00,92.96,93.41,92.95,93.3,91623.0,82.8733,83.2745,82.8644,83.1764,91623.0
2022-06-24 10:10:00,93.27,93.38,93.03,93.31,25101.0,83.1497,83.2477,82.9357,83.1853,25101.0
2022-06-24 10:20:00,93.35,93.36,92.97,93.01,15891.0,83.221,83.2299,82.8822,82.9179,15891.0
2022-06-24 10:30:00,93.05,93.1,92.83,92.83,13786.0,82.9535,82.9981,82.7574,82.7574,13786.0
2022-06-24 10:40:00,92.84,93.17,92.83,93.17,18188.0,82.7663,83.0605,82.7574,83.0605,18188.0
2022-06-24 10:50:00,93.2,93.25,92.98,93.01,19723.0,83.0873,83.1318,82.8911,82.9179,19723.0
2022-06-24 11:00:00,93.0,93.04,92.92,93.01,16823.0,82.909,82.9446,82.8376,82.9179,16823.0
2022-06-24 11:10:00,93.03,93.26,93.03,93.25,19061.0,82.9357,83.1407,82.9357,83.1318,19061.0
2022-06-24 11:20:00,93.25,93.41,93.22,93.25,26026.0,83.1318,83.2745,83.1051,83.1318,26026.0
2022-06-24 11:30:00,93.25,93.3,93.13,93.29,17421.0,83.1318,83.1764,83.0249,83.1675,17421.0
2022-06-24 11:40:00,93.29,93.53,93.28,93.4,36482.0,83.1675,83.3815,83.1586,83.2656,36482.0
2022-06-24 11:50:00,93.4,93.52,93.36,93.49,30408.0,83.2656,83.3725,83.2299,83.3458,30408.0
2022-06-24 12:00:00,93.5,93.62,93.48,93.6,17600.0,83.3547,83.4617,83.3369,83.4439,17600.0
2022-06-24 12:10:00,93.6,93.79,93.59,93.77,9877.0,83.4439,83.6132,83.4349,83.5954,9877.0
2022-06-24 12:20:00,93.76,93.76,93.44,93.45,17184.0,83.5865,83.5865,83.3012,83.3101,17184.0
2022-06-24 12:30:00,93.46,93.46,93.34,93.46,19227.0,83.319,83.319,83.2121,83.319,19227.0
2022-06-24 12:40:00,93.45,93.55,93.42,93.52,15101.0,83.3101,83.3993,83.2834,83.3725,15101.0
2022-06-24 12:50:00,93.52,93.57,93.46,93.47,13470.0,83.3725,83.4171,83.319,83.328,13470.0
2022-06-24 13:00:00,93.43,93.53,93.36,93.4,25173.0,83.2923,83.3815,83.2299,83.2656,25173.0
2022-06-24 13:10:00,93.4,93.43,93.2,93.2,25519.0,83.2656,83.2923,83.0873,83.0873,25519.0
2022-06-24 13:20:00,93.21,93.49,93.21,93.48,23988.0,83.0962,83.3458,83.0962,83.3369,23988.0
2022-06-24 13:30:00,93.46,93.5,93.4,93.47,21208.0,83.319,83.3547,83.2656,83.328,21208.0
2022-06-24 13:40:00,93.47,93.65,93.47,93.62,20882.0,83.328,83.4884,83.328,83.4617,20882.0
2022-06-24 13:50:00,93.63,93.64,93.37,93.4,22539.0,83.4706,83.4795,83.2388,83.2656,22539.0
2022-06-24 14:00:00,93.42,93.53,93.41,93.53,20136.0,83.2834,83.3815,83.2745,83.3815,20136.0
2022-06-24 14:10:00,93.56,93.68,93.56,93.62,13833.0,83.4082,83.5152,83.4082,83.4617,13833.0
2022-06-24 14:20:00,93.62,93.66,93.49,93.54,82093.0,83.4617,83.4973,83.3458,83.3904,82093.0
2022-06-24 14:30:00,93.53,93.72,93.53,93.62,45436.0,83.3815,83.5508,83.3815,83.4617,45436.0
2022-06-24 14:40:00,93.63,93.63,93.54,93.58,12566.0,83.4706,83.4706,83.3904,83.426,12566.0
2022-06-24 14:50:00,93.58,93.76,93.55,93.72,15873.0,83.426,83.5865,83.3993,83.5508,15873.0
2022-06-24 15:00:00,93.73,93.77,93.62,93.62,26179.0,83.5598,83.5954,83.4617,83.4617,26179.0
2022-06-24 15:10:00,93.61,93.75,93.59,93.72,59189.0,83.4528,83.5776,83.4349,83.5508,59189.0
2022-06-24 15:20:00,93.72,93.73,93.58,93.65,51316.0,83.5508,83.5598,83.426,83.4884,51316.0
2022-06-24 15:30:00,93.65,93.68,93.55,93.62,65386.0,83.4884,83.5152,83.3993,83.4617,65386.0
2022-06-24 15:40:00,93.63,93.82,93.61,93.8,67234.0,83.4706,83.64,83.4528,83.6222,67234.0
2022-06-24 15:50:00,93.8,93.89,93.49,93.62,419686.0,83.6222,83.7024,83.3458,83.4617,419686.0
2022-06-27 09:30:00,93.43,93.89,93.21,93.82,64626.0,83.2923,83.7024,83.0962,83.64,64626.0
2022-06-27 09:40:00,93.81,94.42,93.8,94.32,32007.0,83.6311,84.1749,83.6222,84.0857,32007.0
2022-06-27 09:50:00,94.34,94.41,93.82,93.96,28743.0,84.1036,84.166,83.64,83.7648,28743.0
2022-06-27 10:00:00,93.96,94.3,93.82,94.3,35285.0,83.7648,84.0679,83.64,84.0679,35285.0
2022-06-27 10:10:00,94.29,94.59,94.24,94.56,41696.0,84.059,84.3264,84.0144,84.2997,41696.0
2022-06-27 10:20:00,94.55,94.67,94.44,94.5,18053.0,84.2908,84.3978,84.1927,84.2462,18053.0
2022-06-27 10:30:00,94.48,94.59,94.39,94.42,28056.0,84.2284,84.3264,84.1481,84.1749,28056.0
2022-06-27 10:40:00,94.41,94.57,94.3,94.5,28003.0,84.166,84.3086,84.0679,84.2462,28003.0
2022-06-27 10:50:00,94.52,94.58,94.46,94.46,22352.0,84.264,84.3175,84.2105,84.2105,22352.0
2022-06-27 11:00:00,94.46,94.48,94.23,94.45,19760.0,84.2105,84.2284,84.0055,84.2016,19760.0
2022-06-27 11:10:00,94.45,94.68,94.41,94.59,42029.0,84.2016,84.4067,84.166,84.3264,42029.0
2022-06-27 11:20:00,94.58,94.67,94.44,94.46,52741.0,84.3175,84.3978,84.1927,84.2105,52741.0
2022-06-27 11:30:00,94.46,94.58,94.4,94.56,26527.0,84.2105,84.3175,84.1571,84.2997,26527.0
2022-06-27 11:40:00,94.54,94.68,94.51,94.68,27425.0,84.2819,84.4067,84.2551,84.4067,27425.0
2022-06-27 11:50:00,94.68,94.83,94.6,94.81,31800.0,84.4067,84.5404,84.3354,84.5226,31800.0
2022-06-27 12:00:00,94.83,94.93,94.71,94.92,49355.0,84.5404,84.6295,84.4334,84.6206,49355.0
2022-06-27 12:10:00,94.91,94.91,94.7,94.8,43717.0,84.6117,84.6117,84.4245,84.5136,43717.0
2022-06-27 12:20:00,94.79,94.83,94.56,94.58,61391.0,84.5047,84.5404,84.2997,84.3175,61391.0
2022-06-27 12:30:00,94.59,94.65,94.52,94.6,21919.0,84.3264,84.3799,84.264,84.3354,21919.0
2022-06-27 12:40:00,94.59,94.7,94.58,94.59,23430.0,84.3264,84.4245,84.3175,84.3264,23430.0
2022-06-27 12:50:00,94.6,94.71,94.5,94.59,38495.0,84.3354,84.4334,84.2462,84.3264,38495.0
2022-06-27 13:00:00,94.6,94.6,94.12,94.32,69903.0,84.3354,84.3354,83.9074,84.0857,69903.0
2022-06-27 13:10:00,94.34,94.48,94.33,94.47,31324.0,84.1036,84.2284,84.0946,84.2195,31324.0
2022-06-27 13:20:00,94.47,94.51,94.39,94.39,19250.0,84.2195,84.2551,84.1481,84.1481,19250.0
2022-06-27 13:30:00,94.37,94.47,94.33,94.4,71219.0,84.1303,84.2195,84.0946,84.1571,71219.0
2022-06-27 13:40:00,94.39,94.4,94.14,94.3,47634.0,84.1481,84.1571,83.9253,84.0679,47634.0
2022-06-27 13:50:00,94.34,94.35,94.27,94.31,22885.0,84.1036,84.1125,84.0412,84.0768,22885.0
2022-06-27 14:00:00,94.32,94.33,94.17,94.26,23622.0,84.0857,84.0946,83.952,84.0322,23622.0
2022-06-27 14:10:00,94.26,94.33,94.16,94.33,20057.0,84.0322,84.0946,83.9431,84.0946,20057.0
2022-06-27 14:20:00,94.34,94.34,94.17,94.18,47318.0,84.1036,84.1036,83.952,83.9609,47318.0
2022-06-27 14:30:00,94.18,94.38,94.18,94.32,53575.0,83.9609,84.1392,83.9609,84.0857,53575.0
2022-06-27 14:40:00,94.32,94.32,94.19,94.27,22002.0,84.0857,84.0857,83.9698,84.0412,22002.0
2022-06-27 14:50:00,94.27,94.39,94.24,94.27,60670.0,84.0412,84.1481,84.0144,84.0412,60670.0
2022-06-27 15:00:00,94.27,94.34,94.11,94.28,39074.0,84.0412,84.1036,83.8985,84.0501,39074.0
2022-06-27 15:10:00,94.26,94.58,94.24,94.58,48857.0,84.0322,84.3175,84.0144,84.3175,48857.0
2022-06-27 15:20:00,94.57,94.58,94.43,94.58,20989.0,84.3086,84.3175,84.1838,84.3175,20989.0
2022-06-27 15:30:00,94.57,94.61,94.48,94.52,48537.0,84.3086,84.3443,84.2284,84.264,48537.0
2022-06-27 15:40:00,94.52,95.02,94.5,95.01,81158.0,84.264,84.7098,84.2462,84.7009,81158.0
2022-06-27 15:50:00,95.01,95.02,94.76,95.0,206616.0,84.7009,84.7098,84.478,84.6919,206616.0
2022-06-28 09:30:00,95.09,95.52,94.78,95.46,77202.0,84.7722,85.1555,84.4958,85.102,77202.0
2022-06-28 09:40:00,95.48,95.96,95.43,95.81,29010.0,85.1199,85.5478,85.0753,85.4141,29010.0
2022-06-28 09:50:00,95.81,96.16,95.8,96.0,25530.0,85.4141,85.7261,85.4051,85.5834,25530.0
2022-06-28 10:00:00,96.0,96.12,95.82,95.85,33151.0,85.5834,85.6904,85.423,85.4497,33151.0
2022-06-28 10:10:00,95.79,96.05,95.76,96.05,36113.0,85.3962,85.628,85.3695,85.628,36113.0
2022-06-28 10:20:00,96.05,96.09,95.8,95.81,26433.0,85.628,85.6637,85.4051,85.4141,26433.0
2022-06-28 10:30:00,95.8,96.03,95.8,95.92,24574.0,85.4051,85.6102,85.4051,85.5121,24574.0
2022-06-28 10:40:00,95.93,96.16,95.85,95.93,34810.0,85.521,85.7261,85.4497,85.521,34810.0
2022-06-28 10:50:00,95.92,96.14,95.89,96.14,30111.0,85.5121,85.7083,85.4854,85.7083,30111.0
2022-06-28 11:00:00,96.13,96.13,95.93,96.02,25576.0,85.6993,85.6993,85.521,85.6013,25576.0
2022-06-28 11:10:00,96.04,96.19,95.97,96.06,28919.0,85.6191,85.7528,85.5567,85.6369,28919.0
2022-06-28 11:20:00,96.09,96.13,95.82,95.88,35877.0,85.6637,85.6993,85.423,85.4765,35877.0
2022-06-28 11:30:00,95.86,95.92,95.7,95.86,31991.0,85.4586,85.5121,85.316,85.4586,31991.0
2022-06-28 11:40:00,95.89,95.89,95.6,95.75,26941.0,85.4854,85.4854,85.2268,85.3606,26941.0
2022-06-28 11:50:00,95.77,95.81,95.62,95.67,20538.0,85.3784,85.4141,85.2447,85.2892,20538.0
2022-06-28 12:00:00,95.69,95.8,95.53,95.78,26342.0,85.3071,85.4051,85.1644,85.3873,26342.0
2022-06-28 12:10:00,95.78,95.91,95.61,95.62,27092.0,85.3873,85.5032,85.2358,85.2447,27092.0
2022-06-28 12:20:00,95.64,95.92,95.61,95.91,24115.0,85.2625,85.5121,85.2358,85.5032,24115.0
2022-06-28 12:30:00,95.92,95.92,95.8,95.81,16317.0,85.5121,85.5121,85.4051,85.4141,16317.0
2022-06-28 12:40:00,95.83,95.95,95.8,95.8,17707.0,85.4319,85.5389,85.4051,85.4051,17707.0
2022-06-28 12:50:00,95.79,95.86,95.75,95.83,32314.0,85.3962,85.4586,85.3606,85.4319,32314.0
2022-06-28 13:00:00,95.84,95.84,95.51,95.52,20352.0,85.4408,85.4408,85.1466,85.1555,20352.0
2022-06-28 13:10:00,95.5,95.53,95.28,95.31,22063.0,85.1377,85.1644,84.9416,84.9683,22063.0
2022-06-28 13:20:00,95.34,95.55,95.32,95.51,21836.0,84.9951,85.1823,84.9772,85.1466,21836.0
2022-06-28 13:30:00,95.52,95.57,95.37,95.42,15136.0,85.1555,85.2001,85.0218,85.0664,15136.0
2022-06-28 13:40:00,95.37,95.56,95.37,95.48,17912.0,85.0218,85.1912,85.0218,85.1199,17912.0
2022-06-28 13:50:00,95.51,95.67,95.48,95.67,20959.0,85.1466,85.2892,85.1199,85.2892,20959.0
2022-06-28 14:00:00,95.64,95.73,95.54,95.54,22151.0,85.2625,85.3427,85.1734,85.1734,22151.0
2022-06-28 14:10:00,95.54,95.6,95.37,95.37,26299.0,85.1734,85.2268,85.0218,85.0218,26299.0
2022-06-28 14:20:00,95.35,95.4,95.29,95.4,22065.0,85.004,85.0485,84.9505,85.0485,22065.0
2022-06-28 14:30:00,95.42,95.42,95.11,95.11,24578.0,85.0664,85.0664,84.79,84.79,24578.0
2022-06-28 14:40:00,95.12,95.27,95.06,95.25,22544.0,84.7989,84.9327,84.7454,84.9148,22544.0
2022-06-28 14:50:00,95.25,95.32,95.16,95.3,21478.0,84.9148,84.9772,84.8346,84.9594,21478.0
2022-06-28 15:00:00,95.3,95.3,95.14,95.28,32728.0,84.9594,84.9594,84.8168,84.9416,32728.0
2022-06-28 15:10:00,95.29,95.37,95.27,95.3,24499.0,84.9505,85.0218,84.9327,84.9594,24499.0
2022-06-28 15:20:00,95.29,95.43,95.23,95.35,32819.0,84.9505,85.0753,84.897,85.004,32819.0
2022-06-28 15:30:00,95.34,95.35,95.01,95.18,38333.0,84.9951,85.004,84.7009,84.8524,38333.0
2022-06-28 15:40:00,95.19,95.23,95.14,95.21,71962.0,84.8613,84.897,84.8168,84.8792,71962.0
2022-06-28 15:50:00,95.21,95.28,95.02,95.08,262963.0,84.8792,84.9416,84.7098,84.7633,262963.0
2022-06-29 09:30:00,95.18,95.72,95.18,95.61,46406.0,84.8524,85.3338,84.8524,85.2358,46406.0
2022-06-29 09:40:00,95.57,95.64,95.27,95.29,23203.0,85.2001,85.2625,84.9327,84.9505,23203.0
2022-06-29 09:50:00,95.38,95.71,95.31,95.58,30660.0,85.0307,85.3249,84.9683,85.209,30660.0
2022-06-29 10:00:00,95.6,95.64,95.26,95.32,27918.0,85.2268,85.2625,84.9237,84.9772,27918.0
2022-06-29 10:10:00,95.31,95.55,95.29,95.38,25240.0,84.9683,85.1823,84.9505,85.0307,25240.0
2022-06-29 10:20:00,95.36,95.57,95.29,95.5,15787.0,85.0129,85.2001,84.9505,85.1377,15787.0
2022-06-29 10:30:00,95.55,95.6,95.27,95.37,14680.0,85.1823,85.2268,84.9327,85.0218,14680.0
2022-06-29 10:40:00,95.39,95.44,95.23,95.27,20503.0,85.0396,85.0842,84.897,84.9327,20503.0
2022-06-29 10:50:00,95.28,95.32,95.13,95.23,40622.0,84.9416,84.9772,84.8078,84.897,40622.0
2022-06-29 11:00:00,95.21,95.49,95.2,95.4,53988.0,84.8792,85.1288,84.8702,85.0485,53988.0
2022-06-29 11:10:00,95.42,95.42,95.18,95.19,15738.0,85.0664,85.0664,84.8524,84.8613,15738.0
2022-06-29 11:20:00,95.19,95.19,94.93,94.94,34691.0,84.8613,84.8613,84.6295,84.6385,34691.0
2022-06-29 11:30:00,94.96,95.08,94.88,95.03,24017.0,84.6563,84.7633,84.585,84.7187,24017.0
2022-06-29 11:40:00,95.01,95.11,95.0,95.03,21298.0,84.7009,84.79,84.6919,84.7187,21298.0
2022-06-29 11:50:00,95.02,95.08,94.89,94.92,15355.0,84.7098,84.7633,84.5939,84.6206,15355.0
2022-06-29 12:00:00,94.95,95.33,94.86,95.25,23732.0,84.6474,84.9861,84.5671,84.9148,23732.0
2022-06-29 12:10:00,95.23,95.26,94.96,95.05,16542.0,84.897,84.9237,84.6563,84.7365,16542.0
2022-06-29 12:20:00,95.06,95.15,94.95,94.96,15490.0,84.7454,84.8257,84.6474,84.6563,15490.0
2022-06-29 12:30:00,94.96,95.19,94.93,95.15,24993.0,84.6563,84.8613,84.6295,84.8257,24993.0
2022-06-29 12:40:00,95.13,95.15,95.02,95.06,13121.0,84.8078,84.8257,84.7098,84.7454,13121.0
2022-06-29 12:50:00,95.06,95.33,95.05,95.32,19664.0,84.7454,84.9861,84.7365,84.9772,19664.0
2022-06-29 13:00:00,95.3,95.3,94.97,95.1,26874.0,84.9594,84.9594,84.6652,84.7811,26874.0
2022-06-29 13:10:00,95.1,95.14,94.9,94.9,14801.0,84.7811,84.8168,84.6028,84.6028,14801.0
2022-06-29 13:20:00,94.89,94.97,94.8,94.95,32269.0,84.5939,84.6652,84.5136,84.6474,32269.0
2022-06-29 13:30:00,94.92,94.98,94.83,94.87,19401.0,84.6206,84.6741,84.5404,84.5761,19401.0
2022-06-29 13:40:00,94.87,94.96,94.85,94.94,11241.0,84.5761,84.6563,84.5582,84.6385,11241.0
2022-06-29 13:50:00,94.93,95.21,94.93,95.21,19247.0,84.6295,84.8792,84.6295,84.8792,19247.0
2022-06-29 14:00:00,95.24,95.39,95.22,95.3,17428.0,84.9059,85.0396,84.8881,84.9594,17428.0
2022-06-29 14:10:00,95.28,95.38,95.22,95.31,15223.0,84.9416,85.0307,84.8881,84.9683,15223.0
2022-06-29 14:20:00,95.3,95.3,95.18,95.25,14339.0,84.9594,84.9594,84.8524,84.9148,14339.0
2022-06-29 14:30:00,95.27,95.3,95.19,95.19,13990.0,84.9327,84.9594,84.8613,84.8613,13990.0
2022-06-29 14:40:00,95.17,95.18,94.98,95.04,9515.0,84.8435,84.8524,84.6741,84.7276,9515.0
2022-06-29 14:50:00,95.05,95.22,95.03,95.15,38306.0,84.7365,84.8881,84.7187,84.8257,38306.0
2022-06-29 15:00:00,95.16,95.21,95.04,95.21,16623.0,84.8346,84.8792,84.7276,84.8792,16623.0
2022-06-29 15:10:00,95.18,95.41,95.09,95.34,16404.0,84.8524,85.0575,84.7722,84.9951,16404.0
2022-06-29 15:20:00,95.35,95.54,95.34,95.54,31224.0,85.004,85.1734,84.9951,85.1734,31224.0
2022-06-29 15:30:00,95.54,95.54,95.19,95.24,37024.0,85.1734,85.1734,84.8613,84.9059,37024.0
2022-06-29 15:40:00,95.24,95.39,95.21,95.29,36511.0,84.9059,85.0396,84.8792,84.9505,36511.0
2022-06-29 15:50:00,95.32,95.5,95.29,95.36,139522.0,84.9772,85.1377,84.9505,85.0129,139522.0
2022-06-30 09:30:00,94.61,95.13,94.49,94.73,83116.0,84.3443,84.8078,84.2373,84.4512,83116.0
2022-06-30 09:40:00,94.62,95.69,94.56,95.69,28560.0,84.3532,85.3071,84.2997,85.3071,28560.0
2022-06-30 09:50:00,95.65,96.12,95.54,95.74,41985.0,85.2714,85.6904,85.1734,85.3517,41985.0
2022-06-30 10:00:00,95.62,96.15,95.52,96.15,39826.0,85.2447,85.7172,85.1555,85.7172,39826.0
2022-06-30 10:10:00,96.11,96.31,96.02,96.04,15250.0,85.6815,85.8598,85.6013,85.6191,15250.0
2022-06-30 10:20:00,95.98,96.13,95.84,96.08,25053.0,85.5656,85.6993,85.4408,85.6548,25053.0
2022-06-30 10:30:00,96.1,96.43,96.09,96.35,53113.0,85.6726,85.9668,85.6637,85.8955,53113.0
2022-06-30 10:40:00,96.36,96.44,96.13,96.32,38427.0,85.9044,85.9757,85.6993,85.8687,38427.0
2022-06-30 10:50:00,96.33,96.48,96.23,96.26,28006.0,85.8776,86.0114,85.7885,85.8152,28006.0
2022-06-30 11:00:00,96.26,96.3,96.03,96.1,121917.0,85.8152,85.8509,85.6102,85.6726,121917.0
2022-06-30 11:10:00,96.14,96.17,95.86,95.87,33023.0,85.7083,85.735,85.4586,85.4675,33023.0
2022-06-30 11:20:00,95.88,95.94,95.69,95.85,14309.0,85.4765,85.53,85.3071,85.4497,14309.0
2022-06-30 11:30:00,95.84,96.0,95.84,95.85,18545.0,85.4408,85.5834,85.4408,85.4497,18545.0
2022-06-30 11:40:00,95.86,95.93,95.76,95.82,13921.0,85.4586,85.521,85.3695,85.423,13921.0
2022-06-30 11:50:00,95.79,96.11,95.78,96.04,73773.0,85.3962,85.6815,85.3873,85.6191,73773.0
2022-06-30 12:00:00,96.03,96.19,95.97,95.99,26348.0,85.6102,85.7528,85.5567,85.5745,26348.0
2022-06-30 12:10:00,95.98,96.08,95.9,96.07,7446.0,85.5656,85.6548,85.4943,85.6458,7446.0
2022-06-30 12:20:00,96.02,96.33,96.0,96.33,15582.0,85.6013,85.8776,85.5834,85.8776,15582.0
2022-06-30 12:30:00,96.36,96.36,96.15,96.19,25910.0,85.9044,85.9044,85.7172,85.7528,25910.0
2022-06-30 12:40:00,96.2,96.31,96.17,96.29,21347.0,85.7617,85.8598,85.735,85.842,21347.0
2022-06-30 12:50:00,96.26,96.44,96.21,96.35,19517.0,85.8152,85.9757,85.7707,85.8955,19517.0
2022-06-30 13:00:00,96.35,96.44,96.3,96.33,16525.0,85.8955,85.9757,85.8509,85.8776,16525.0
2022-06-30 13:10:00,96.32,96.32,96.12,96.25,28076.0,85.8687,85.8687,85.6904,85.8063,28076.0
2022-06-30 13:20:00,96.27,96.47,96.27,96.44,17141.0,85.8241,86.0024,85.8241,85.9757,17141.0
2022-06-30 13:30:00,96.42,96.5,96.39,96.48,29160.0,85.9579,86.0292,85.9311,86.0114,29160.0
2022-06-30 13:40:00,96.49,96.52,96.33,96.48,83928.0,86.0203,86.047,85.8776,86.0114,83928.0
2022-06-30 13:50:00,96.48,96.65,96.43,96.51,33928.0,86.0114,86.1629,85.9668,86.0381,33928.0
2022-06-30 14:00:00,96.51,96.55,96.37,96.43,26097.0,86.0381,86.0738,85.9133,85.9668,26097.0
2022-06-30 14:10:00,96.44,96.47,96.23,96.34,36244.0,85.9757,86.0024,85.7885,85.8866,36244.0
2022-06-30 14:20:00,96.34,96.34,95.95,96.18,38477.0,85.8866,85.8866,85.5389,85.7439,38477.0
2022-06-30 14:30:00,96.19,96.35,96.18,96.27,31984.0,85.7528,85.8955,85.7439,85.8241,31984.0
2022-06-30 14:40:00,96.25,96.31,95.98,95.99,22477.0,85.8063,85.8598,85.5656,85.5745,22477.0
2022-06-30 14:50:00,95.99,96.13,95.94,96.09,18984.0,85.5745,85.6993,85.53,85.6637,18984.0
2022-06-30 15:00:00,96.1,96.13,95.76,95.79,29775.0,85.6726,85.6993,85.3695,85.3962,29775.0
2022-06-30 15:10:00,95.78,95.95,95.73,95.8,23632.0,85.3873,85.5389,85.3427,85.4051,23632.0
2022-06-30 15:20:00,95.82,96.09,95.76,96.09,54279.0,85.423,85.6637,85.3695,85.6637,54279.0
2022-06-30 15:30:00,96.1,96.41,96.09,96.28,86687.0,85.6726,85.949,85.6637,85.8331,86687.0
2022-06-30 15:40:00,96.26,96.3,95.87,96.06,61384.0,85.8152,85.8509,85.4675,85.6369,61384.0
2022-06-30 15:50:00,96.04,96.17,95.52,95.94,303324.0,85.6191,85.735,85.1555,85.53,303324.0
2022-07-01 09:30:00,96.11,96.44,95.39,96.42,107528.0,85.6815,85.9757,85.0396,85.9579,107528.0
2022-07-01 09:40:00,96.42,96.97,96.34,96.56,78107.0,85.9579,86.4482,85.8866,86.0827,78107.0
2022-07-01 09:50:00,96.55,96.58,96.23,96.25,42474.0,86.0738,86.1005,85.7885,85.8063,42474.0
2022-07-01 10:00:00,96.25,96.37,95.91,96.0,76293.0,85.8063,85.9133,85.5032,85.5834,76293.0
2022-07-01 10:10:00,96.01,96.03,95.69,95.91,32366.0,85.5924,85.6102,85.3071,85.5032,32366.0
2022-07-01 10:20:00,95.89,96.47,95.87,96.47,40689.0,85.4854,86.0024,85.4675,86.0024,40689.0
2022-07-01 10:30:00,96.46,96.96,96.46,96.93,28061.0,85.9935,86.4393,85.9935,86.4125,28061.0
2022-07-01 10:40:00,96.9,97.23,96.9,97.22,23604.0,86.3858,86.68,86.3858,86.6711,23604.0
2022-07-01 10:50:00,97.17,97.19,96.95,97.08,25785.0,86.6265,86.6443,86.4304,86.5463,25785.0
2022-07-01 11:00:00,97.08,97.22,97.03,97.16,28573.0,86.5463,86.6711,86.5017,86.6176,28573.0
2022-07-01 11:10:00,97.15,97.36,97.13,97.2,66479.0,86.6087,86.7959,86.5908,86.6532,66479.0
2022-07-01 11:20:00,97.15,97.21,97.04,97.1,27959.0,86.6087,86.6622,86.5106,86.5641,27959.0
2022-07-01 11:30:00,97.11,97.45,97.06,97.32,19100.0,86.573,86.8761,86.5284,86.7602,19100.0
2022-07-01 11:40:00,97.37,97.4,97.22,97.31,19080.0,86.8048,86.8315,86.6711,86.7513,19080.0
2022-07-01 11:50:00,97.3,97.3,96.8,96.9,15674.0,86.7424,86.7424,86.2966,86.3858,15674.0
2022-07-01 12:00:00,96.9,97.06,96.89,96.89,24220.0,86.3858,86.5284,86.3769,86.3769,24220.0
2022-07-01 12:10:00,96.93,96.99,96.79,96.98,20608.0,86.4125,86.466,86.2877,86.4571,20608.0
2022-07-01 12:20:00,96.97,97.1,96.91,97.04,13364.0,86.4482,86.5641,86.3947,86.5106,13364.0
2022-07-01 12:30:00,97.05,97.23,97.01,97.01,16533.0,86.5195,86.68,86.4839,86.4839,16533.0
2022-07-01 12:40:00,96.99,97.05,96.89,97.05,18044.0,86.466,86.5195,86.3769,86.5195,18044.0
2022-07-01 12:50:00,97.05,97.07,96.77,96.77,28388.0,86.5195,86.5373,86.2699,86.2699,28388.0
2022-07-01 13:00:00,96.77,96.99,96.77,96.98,32466.0,86.2699,86.466,86.2699,86.4571,32466.0
2022-07-01 13:10:00,96.98,97.1,96.92,97.01,29785.0,86.4571,86.5641,86.4036,86.4839,29785.0
2022-07-01 13:20:00,97.01,97.15,96.94,97.09,32221.0,86.4839,86.6087,86.4214,86.5552,32221.0
2022-07-01 13:30:00,97.1,97.49,97.1,97.4,55958.0,86.5641,86.9118,86.5641,86.8315,55958.0
2022-07-01 13:40:00,97.41,97.53,97.37,97.51,13232.0,86.8404,86.9474,86.8048,86.9296,13232.0
2022-07-01 13:50:00,97.5,97.51,97.33,97.44,13620.0,86.9207,86.9296,86.7691,86.8672,13620.0
2022-07-01 14:00:00,97.43,97.46,97.29,97.38,23750.0,86.8583,86.885,86.7335,86.8137,23750.0
2022-07-01 14:10:00,97.39,97.5,97.27,97.5,22884.0,86.8226,86.9207,86.7156,86.9207,22884.0
2022-07-01 14:20:00,97.49,97.69,97.47,97.62,25236.0,86.9118,87.0901,86.8939,87.0277,25236.0
2022-07-01 14:30:00,97.63,97.78,97.63,97.69,25760.0,87.0366,87.1703,87.0366,87.0901,25760.0
2022-07-01 14:40:00,97.69,97.69,97.49,97.58,43520.0,87.0901,87.0901,86.9118,86.992,43520.0
2022-07-01 14:50:00,97.58,97.62,97.37,97.54,21277.0,86.992,87.0277,86.8048,86.9563,21277.0
2022-07-01 15:00:00,97.55,97.69,97.39,97.67,26119.0,86.9653,87.0901,86.8226,87.0722,26119.0
2022-07-01 15:10:00,97.65,97.81,97.64,97.79,28159.0,87.0544,87.197,87.0455,87.1792,28159.0
2022-07-01 15:20:00,97.78,97.78,97.58,97.61,23640.0,87.1703,87.1703,86.992,87.0187,23640.0
2022-07-01 15:30:00,97.61,97.93,97.6,97.92,50841.0,87.0187,87.304,87.0098,87.2951,50841.0
2022-07-01 15:40:00,97.93,98.02,97.84,97.84,65862.0,87.304,87.3843,87.2238,87.2238,65862.0
2022-07-01 15:50:00,97.87,97.97,97.59,97.94,178346.0,87.2505,87.3397,87.0009,87.3129,178346.0
2022-07-05 09:30:00,97.62,97.8,96.72,96.78,64800.0,87.0277,87.1881,86.2253,86.2788,64800.0
2022-07-05 09:40:00,96.73,96.82,96.3,96.45,36280.0,86.2342,86.3145,85.8509,85.9846,36280.0
2022-07-05 09:50:00,96.42,96.54,96.17,96.21,38481.0,85.9579,86.0648,85.735,85.7707,38481.0
2022-07-05 10:00:00,96.2,96.29,95.92,96.05,30467.0,85.7617,85.842,85.5121,85.628,30467.0
2022-07-05 10:10:00,95.98,96.16,95.4,95.51,36596.0,85.5656,85.7261,85.0485,85.1466,36596.0
2022-07-05 10:20:00,95.49,95.75,95.45,95.53,19737.0,85.1288,85.3606,85.0931,85.1644,19737.0
2022-07-05 10:30:00,95.54,95.68,95.37,95.42,23102.0,85.1734,85.2982,85.0218,85.0664,23102.0
2022-07-05 10:40:00,95.37,95.42,94.77,94.8,48446.0,85.0218,85.0664,84.4869,84.5136,48446.0
2022-07-05 10:50:00,94.8,94.8,94.06,94.17,33051.0,84.5136,84.5136,83.8539,83.952,33051.0
2022-07-05 11:00:00,94.16,94.16,93.91,94.1,34707.0,83.9431,83.9431,83.7202,83.8896,34707.0
2022-07-05 11:10:00,94.1,94.23,93.95,94.07,32917.0,83.8896,84.0055,83.7559,83.8629,32917.0
2022-07-05 11:20:00,94.12,94.13,93.86,93.86,19334.0,83.9074,83.9163,83.6756,83.6756,19334.0
2022-07-05 11:30:00,93.86,93.95,93.7,93.84,21595.0,83.6756,83.7559,83.533,83.6578,21595.0
2022-07-05 11:40:00,93.85,94.06,93.82,94.04,63241.0,83.6667,83.8539,83.64,83.8361,63241.0
2022-07-05 11:50:00,94.03,94.25,93.96,94.19,41314.0,83.8272,84.0233,83.7648,83.9698,41314.0
2022-07-05 12:00:00,94.19,94.38,94.05,94.08,47407.0,83.9698,84.1392,83.845,83.8718,47407.0
2022-07-05 12:10:00,94.09,94.23,93.81,93.89,41423.0,83.8807,84.0055,83.6311,83.7024,41423.0
2022-07-05 12:20:00,93.9,94.07,93.67,93.67,51442.0,83.7113,83.8629,83.5063,83.5063,51442.0
2022-07-05 12:30:00,93.68,93.69,93.31,93.5,42964.0,83.5152,83.5241,83.1853,83.3547,42964.0
2022-07-05 12:40:00,93.5,93.53,93.31,93.32,17439.0,83.3547,83.3815,83.1853,83.1942,17439.0
2022-07-05 12:50:00,93.32,93.48,93.3,93.42,12082.0,83.1942,83.3369,83.1764,83.2834,12082.0
2022-07-05 13:00:00,93.4,93.48,93.2,93.26,27794.0,83.2656,83.3369,83.0873,83.1407,27794.0
2022-07-05 13:10:00,93.26,93.34,92.98,93.08,63590.0,83.1407,83.2121,82.8911,82.9803,63590.0
2022-07-05 13:20:00,93.05,93.1,92.87,92.88,42445.0,82.9535,82.9981,82.7931,82.802,42445.0
2022-07-05 13:30:00,92.86,92.99,92.64,92.97,46563.0,82.7842,82.9,82.588,82.8822,46563.0
2022-07-05 13:40:00,92.99,93.09,92.82,92.99,45616.0,82.9,82.9892,82.7485,82.9,45616.0
2022-07-05 13:50:00,93.01,93.08,92.91,92.95,34587.0,82.9179,82.9803,82.8287,82.8644,34587.0
2022-07-05 14:00:00,92.98,93.22,92.97,93.0,46114.0,82.8911,83.1051,82.8822,82.909,46114.0
2022-07-05 14:10:00,93.0,93.23,93.0,93.21,95389.0,82.909,83.114,82.909,83.0962,95389.0
2022-07-05 14:20:00,93.21,93.22,92.99,93.15,73469.0,83.0962,83.1051,82.9,83.0427,73469.0
2022-07-05 14:30:00,93.17,93.36,92.97,93.02,160105.0,83.0605,83.2299,82.8822,82.9268,160105.0
2022-07-05 14:40:00,93.06,93.2,93.04,93.15,52944.0,82.9625,83.0873,82.9446,83.0427,52944.0
2022-07-05 14:50:00,93.15,93.56,93.12,93.53,31716.0,83.0427,83.4082,83.0159,83.3815,31716.0
2022-07-05 15:00:00,93.52,93.83,93.52,93.75,51411.0,83.3725,83.6489,83.3725,83.5776,51411.0
2022-07-05 15:10:00,93.74,93.92,93.51,93.53,58272.0,83.5687,83.7291,83.3636,83.3815,58272.0
2022-07-05 15:20:00,93.54,93.59,93.47,93.49,71966.0,83.3904,83.4349,83.328,83.3458,71966.0
2022-07-05 15:30:00,93.48,93.52,93.27,93.41,117651.0,83.3369,83.3725,83.1497,83.2745,117651.0
2022-07-05 15:40:00,93.42,93.66,93.37,93.58,82224.0,83.2834,83.4973,83.2388,83.426,82224.0
2022-07-05 15:50:00,93.58,93.67,93.41,93.58,308160.0,83.426,83.5063,83.2745,83.426,308160.0
2022-07-06 09:30:00,93.77,94.67,93.76,94.26,87398.0,83.5954,84.3978,83.5865,84.0322,87398.0
2022-07-06 09:40:00,94.22,94.24,93.77,93.81,18603.0,83.9966,84.0144,83.5954,83.6311,18603.0
2022-07-06 09:50:00,93.83,93.98,93.66,93.67,18665.0,83.6489,83.7826,83.4973,83.5063,18665.0
2022-07-06 10:00:00,93.63,94.03,93.51,93.92,35961.0,83.4706,83.8272,83.3636,83.7291,35961.0
2022-07-06 10:10:00,93.92,93.92,93.54,93.73,39094.0,83.7291,83.7291,83.3904,83.5598,39094.0
2022-07-06 10:20:00,93.71,94.1,93.7,94.04,18741.0,83.5419,83.8896,83.533,83.8361,18741.0
2022-07-06 10:30:00,94.05,94.14,93.69,93.69,22541.0,83.845,83.9253,83.5241,83.5241,22541.0
2022-07-06 10:40:00,93.71,93.8,93.48,93.5,26751.0,83.5419,83.6222,83.3369,83.3547,26751.0
2022-07-06 10:50:00,93.5,93.7,93.41,93.56,22601.0,83.3547,83.533,83.2745,83.4082,22601.0
2022-07-06 11:00:00,93.55,93.55,93.27,93.47,24409.0,83.3993,83.3993,83.1497,83.328,24409.0
2022-07-06 11:10:00,93.45,93.66,93.44,93.56,21951.0,83.3101,83.4973,83.3012,83.4082,21951.0
2022-07-06 11:20:00,93.57,93.8,93.56,93.69,20289.0,83.4171,83.6222,83.4082,83.5241,20289.0
2022-07-06 11:30:00,93.7,93.89,93.63,93.83,22371.0,83.533,83.7024,83.4706,83.6489,22371.0
2022-07-06 11:40:00,93.83,93.93,93.73,93.9,16633.0,83.6489,83.738,83.5598,83.7113,16633.0
2022-07-06 11:50:00,93.93,94.04,93.85,94.02,17214.0,83.738,83.8361,83.6667,83.8183,17214.0
2022-07-06 12:00:00,94.04,94.08,93.79,93.79,26483.0,83.8361,83.8718,83.6132,83.6132,26483.0
2022-07-06 12:10:00,93.8,93.97,93.77,93.94,16145.0,83.6222,83.7737,83.5954,83.747,16145.0
2022-07-06 12:20:00,93.95,94.12,93.93,94.11,50596.0,83.7559,83.9074,83.738,83.8985,50596.0
2022-07-06 12:30:00,94.12,94.21,94.05,94.06,25252.0,83.9074,83.9877,83.845,83.8539,25252.0
2022-07-06 12:40:00,94.05,94.27,94.05,94.25,17478.0,83.845,84.0412,83.845,84.0233,17478.0
2022-07-06 12:50:00,94.24,94.33,94.18,94.31,13417.0,84.0144,84.0946,83.9609,84.0768,13417.0
2022-07-06 13:00:00,94.31,94.5,94.29,94.47,17507.0,84.0768,84.2462,84.059,84.2195,17507.0
2022-07-06 13:10:00,94.46,94.46,94.3,94.42,18272.0,84.2105,84.2105,84.0679,84.1749,18272.0
2022-07-06 13:20:00,94.42,94.47,94.33,94.34,63520.0,84.1749,84.2195,84.0946,84.1036,63520.0
2022-07-06 13:30:00,94.35,94.51,94.35,94.43,92225.0,84.1125,84.2551,84.1125,84.1838,92225.0
2022-07-06 13:40:00,94.43,94.71,94.41,94.68,52629.0,84.1838,84.4334,84.166,84.4067,52629.0
2022-07-06 13:50:00,94.68,94.77,94.65,94.74,11587.0,84.4067,84.4869,84.3799,84.4602,11587.0
2022-07-06 14:00:00,94.74,94.9,94.59,94.72,73295.0,84.4602,84.6028,84.3264,84.4423,73295.0
2022-07-06 14:10:00,94.68,94.78,94.53,94.54,47152.0,84.4067,84.4958,84.2729,84.2819,47152.0
2022-07-06 14:20:00,94.54,94.98,94.49,94.95,55890.0,84.2819,84.6741,84.2373,84.6474,55890.0
2022-07-06 14:30:00,94.96,95.72,94.96,95.63,25451.0,84.6563,85.3338,84.6563,85.2536,25451.0
2022-07-06 14:40:00,95.64,95.78,95.39,95.41,30906.0,85.2625,85.3873,85.0396,85.0575,30906.0
2022-07-06 14:50:00,95.4,95.42,95.25,95.34,18762.0,85.0485,85.0664,84.9148,84.9951,18762.0
2022-07-06 15:00:00,95.37,95.38,95.02,95.06,31072.0,85.0218,85.0307,84.7098,84.7454,31072.0
2022-07-06 15:10:00,95.04,95.29,95.02,95.23,23633.0,84.7276,84.9505,84.7098,84.897,23633.0
2022-07-06 15:20:00,95.22,95.39,95.19,95.29,72052.0,84.8881,85.0396,84.8613,84.9505,72052.0
2022-07-06 15:30:00,95.29,95.29,95.08,95.21,119715.0,84.9505,84.9505,84.7633,84.8792,119715.0
2022-07-06 15:40:00,95.2,95.23,95.0,95.04,57344.0,84.8702,84.897,84.6919,84.7276,57344.0
2022-07-06 15:50:00,95.06,95.07,94.61,94.82,163449.0,84.7454,84.7544,84.3443,84.5315,163449.0
2022-07-07 09:30:00,95.27,95.72,94.73,94.97,106616.0,84.9327,85.3338,84.4512,84.6652,106616.0
2022-07-07 09:40:00,95.01,95.35,94.7,95.06,48588.0,84.7009,85.004,84.4245,84.7454,48588.0
2022-07-07 09:50:00,95.07,95.41,94.95,95.4,33704.0,84.7544,85.0575,84.6474,85.0485,33704.0
2022-07-07 10:00:00,95.42,95.51,94.87,94.89,47600.0,85.0664,85.1466,84.5761,84.5939,47600.0
2022-07-07 10:10:00,94.91,95.34,94.9,95.04,31760.0,84.6117,84.9951,84.6028,84.7276,31760.0
2022-07-07 10:20:00,95.01,95.38,95.01,95.35,22169.0,84.7009,85.0307,84.7009,85.004,22169.0
2022-07-07 10:30:00,95.45,95.64,95.31,95.36,26477.0,85.0931,85.2625,84.9683,85.0129,26477.0
2022-07-07 10:40:00,95.33,95.42,95.17,95.24,47285.0,84.9861,85.0664,84.8435,84.9059,47285.0
2022-07-07 10:50:00,95.23,95.34,95.09,95.11,21270.0,84.897,84.9951,84.7722,84.79,21270.0
2022-07-07 11:00:00,95.1,95.35,95.05,95.23,17895.0,84.7811,85.004,84.7365,84.897,17895.0
2022-07-07 11:10:00,95.24,95.29,94.9,94.96,17662.0,84.9059,84.9505,84.6028,84.6563,17662.0
2022-07-07 11:20:00,94.96,95.16,94.94,94.98,20619.0,84.6563,84.8346,84.6385,84.6741,20619.0
2022-07-07 11:30:00,94.96,95.11,94.89,95.09,29502.0,84.6563,84.79,84.5939,84.7722,29502.0
2022-07-07 11:40:00,95.08,95.15,94.82,94.89,14126.0,84.7633,84.8257,84.5315,84.5939,14126.0
2022-07-07 11:50:00,94.87,94.94,94.84,94.9,19847.0,84.5761,84.6385,84.5493,84.6028,19847.0
2022-07-07 12:00:00,94.89,95.05,94.89,94.96,30519.0,84.5939,84.7365,84.5939,84.6563,30519.0
2022-07-07 12:10:00,94.95,95.0,94.78,94.94,24028.0,84.6474,84.6919,84.4958,84.6385,24028.0
2022-07-07 12:20:00,94.94,94.95,94.73,94.73,31414.0,84.6385,84.6474,84.4512,84.4512,31414.0
2022-07-07 12:30:00,94.75,94.78,94.68,94.68,20851.0,84.4691,84.4958,84.4067,84.4067,20851.0
2022-07-07 12:40:00,94.71,94.78,94.66,94.68,17848.0,84.4334,84.4958,84.3888,84.4067,17848.0
2022-07-07 12:50:00,94.69,94.75,94.52,94.69,23457.0,84.4156,84.4691,84.264,84.4156,23457.0
2022-07-07 13:00:00,94.69,94.69,94.47,94.54,16397.0,84.4156,84.4156,84.2195,84.2819,16397.0
2022-07-07 13:10:00,94.55,94.68,94.41,94.66,18044.0,84.2908,84.4067,84.166,84.3888,18044.0
2022-07-07 13:20:00,94.66,94.67,94.47,94.55,13885.0,84.3888,84.3978,84.2195,84.2908,13885.0
2022-07-07 13:30:00,94.55,94.78,94.52,94.73,27643.0,84.2908,84.4958,84.264,84.4512,27643.0
2022-07-07 13:40:00,94.73,94.74,94.56,94.68,60368.0,84.4512,84.4602,84.2997,84.4067,60368.0
2022-07-07 13:50:00,94.68,94.76,94.59,94.59,27600.0,84.4067,84.478,84.3264,84.3264,27600.0
2022-07-07 14:00:00,94.59,94.71,94.57,94.67,20882.0,84.3264,84.4334,84.3086,84.3978,20882.0
2022-07-07 14:10:00,94.66,94.74,94.58,94.68,24287.0,84.3888,84.4602,84.3175,84.4067,24287.0
2022-07-07 14:20:00,94.67,94.7,94.56,94.63,24569.0,84.3978,84.4245,84.2997,84.3621,24569.0
2022-07-07 14:30:00,94.63,94.64,94.47,94.62,26105.0,84.3621,84.371,84.2195,84.3532,26105.0
2022-07-07 14:40:00,94.63,94.83,94.62,94.83,59145.0,84.3621,84.5404,84.3532,84.5404,59145.0
2022-07-07 14:50:00,94.83,94.86,94.76,94.78,51201.0,84.5404,84.5671,84.478,84.4958,51201.0
2022-07-07 15:00:00,94.8,95.1,94.8,95.09,81343.0,84.5136,84.7811,84.5136,84.7722,81343.0
2022-07-07 15:10:00,95.09,95.29,95.03,95.19,63816.0,84.7722,84.9505,84.7187,84.8613,63816.0
2022-07-07 15:20:00,95.18,95.27,95.03,95.04,66288.0,84.8524,84.9327,84.7187,84.7276,66288.0
2022-07-07 15:30:00,95.03,95.08,94.87,94.87,94710.0,84.7187,84.7633,84.5761,84.5761,94710.0
2022-07-07 15:40:00,94.86,94.86,94.68,94.68,59662.0,84.5671,84.5671,84.4067,84.4067,59662.0
2022-07-07 15:50:00,94.69,94.85,94.51,94.51,187543.0,84.4156,84.5582,84.2551,84.2551,187543.0
2022-07-08 09:30:00,94.85,94.86,94.11,94.42,73967.0,84.5582,84.5671,83.8985,84.1749,73967.0
2022-07-08 09:40:00,94.43,94.48,93.92,94.01,22690.0,84.1838,84.2284,83.7291,83.8094,22690.0
2022-07-08 09:50:00,93.99,94.44,93.99,94.37,26325.0,83.7915,84.1927,83.7915,84.1303,26325.0
2022-07-08 10:00:00,94.35,94.35,94.06,94.13,24639.0,84.1125,84.1125,83.8539,83.9163,24639.0
2022-07-08 10:10:00,94.14,94.19,93.83,93.93,14430.0,83.9253,83.9698,83.6489,83.738,14430.0
2022-07-08 10:20:00,93.91,94.26,93.89,94.23,19243.0,83.7202,84.0322,83.7024,84.0055,19243.0
2022-07-08 10:30:00,94.24,94.28,93.98,93.98,18583.0,84.0144,84.0501,83.7826,83.7826,18583.0
2022-07-08 10:40:00,94.0,94.14,93.95,94.14,17627.0,83.8005,83.9253,83.7559,83.9253,17627.0
2022-07-08 10:50:00,94.18,94.22,93.98,94.17,15114.0,83.9609,83.9966,83.7826,83.952,15114.0
2022-07-08 11:00:00,94.14,94.19,93.97,94.18,18093.0,83.9253,83.9698,83.7737,83.9609,18093.0
2022-07-08 11:10:00,94.21,94.26,94.09,94.11,23405.0,83.9877,84.0322,83.8807,83.8985,23405.0
2022-07-08 11:20:00,94.12,94.15,93.89,94.11,18908.0,83.9074,83.9342,83.7024,83.8985,18908.0
2022-07-08 11:30:00,94.12,94.28,94.11,94.2,8617.0,83.9074,84.0501,83.8985,83.9788,8617.0
2022-07-08 11:40:00,94.2,94.34,94.16,94.23,17879.0,83.9788,84.1036,83.9431,84.0055,17879.0
2022-07-08 11:50:00,94.36,94.38,94.08,94.11,13527.0,84.1214,84.1392,83.8718,83.8985,13527.0
2022-07-08 12:00:00,94.12,94.12,94.02,94.07,11855.0,83.9074,83.9074,83.8183,83.8629,11855.0
2022-07-08 12:10:00,94.06,94.18,94.04,94.11,8086.0,83.8539,83.9609,83.8361,83.8985,8086.0
2022-07-08 12:20:00,94.13,94.31,94.12,94.31,25857.0,83.9163,84.0768,83.9074,84.0768,25857.0
2022-07-08 12:30:00,94.3,94.37,94.23,94.25,24540.0,84.0679,84.1303,84.0055,84.0233,24540.0
2022-07-08 12:40:00,94.24,94.25,94.13,94.2,14135.0,84.0144,84.0233,83.9163,83.9788,14135.0
2022-07-08 12:50:00,94.19,94.19,93.95,93.97,14889.0,83.9698,83.9698,83.7559,83.7737,14889.0
2022-07-08 13:00:00,93.95,94.2,93.95,94.18,16523.0,83.7559,83.9788,83.7559,83.9609,16523.0
2022-07-08 13:10:00,94.19,94.19,94.09,94.12,9639.0,83.9698,83.9698,83.8807,83.9074,9639.0
2022-07-08 13:20:00,94.12,94.25,94.09,94.24,24652.0,83.9074,84.0233,83.8807,84.0144,24652.0
2022-07-08 13:30:00,94.24,94.25,94.1,94.1,35943.0,84.0144,84.0233,83.8896,83.8896,35943.0
2022-07-08 13:40:00,94.1,94.16,94.01,94.16,16330.0,83.8896,83.9431,83.8094,83.9431,16330.0
2022-07-08 13:50:00,94.16,94.19,94.04,94.14,13586.0,83.9431,83.9698,83.8361,83.9253,13586.0
2022-07-08 14:00:00,94.15,94.2,94.07,94.18,19441.0,83.9342,83.9788,83.8629,83.9609,19441.0
2022-07-08 14:10:00,94.17,94.33,94.17,94.31,28893.0,83.952,84.0946,83.952,84.0768,28893.0
2022-07-08 14:20:00,94.32,94.46,94.29,94.41,28385.0,84.0857,84.2105,84.059,84.166,28385.0
2022-07-08 14:30:00,94.39,94.55,94.37,94.55,18375.0,84.1481,84.2908,84.1303,84.2908,18375.0
2022-07-08 14:40:00,94.53,94.67,94.51,94.63,19799.0,84.2729,84.3978,84.2551,84.3621,19799.0
2022-07-08 14:50:00,94.62,94.86,94.62,94.84,30076.0,84.3532,84.5671,84.3532,84.5493,30076.0
2022-07-08 15:00:00,94.85,94.94,94.7,94.7,50832.0,84.5582,84.6385,84.4245,84.4245,50832.0
2022-07-08 15:10:00,94.7,94.89,94.69,94.77,34411.0,84.4245,84.5939,84.4156,84.4869,34411.0
2022-07-08 15:20:00,94.78,94.88,94.76,94.86,47858.0,84.4958,84.585,84.478,84.5671,47858.0
2022-07-08 15:30:00,94.85,94.87,94.69,94.8,55036.0,84.5582,84.5761,84.4156,84.5136,55036.0
2022-07-08 15:40:00,94.82,94.85,94.51,94.51,62922.0,84.5315,84.5582,84.2551,84.2551,62922.0
2022-07-08 15:50:00,94.5,94.54,94.27,94.33,204532.0,84.2462,84.2819,84.0412,84.0946,204532.0
2022-07-11 09:30:00,94.54,94.96,94.26,94.92,54490.0,84.2819,84.6563,84.0322,84.6206,54490.0
2022-07-11 09:40:00,94.98,95.45,94.87,95.22,26282.0,84.6741,85.0931,84.5761,84.8881,26282.0
2022-07-11 09:50:00,95.19,95.38,94.88,94.99,17707.0,84.8613,85.0307,84.585,84.683,17707.0
2022-07-11 10:00:00,94.97,94.97,94.44,94.57,21160.0,84.6652,84.6652,84.1927,84.3086,21160.0
2022-07-11 10:10:00,94.58,94.63,94.07,94.08,24097.0,84.3175,84.3621,83.8629,83.8718,24097.0
2022-07-11 10:20:00,94.07,94.15,93.87,94.02,18820.0,83.8629,83.9342,83.6846,83.8183,18820.0
2022-07-11 10:30:00,94.04,94.04,93.8,93.88,22779.0,83.8361,83.8361,83.6222,83.6935,22779.0
2022-07-11 10:40:00,93.88,93.98,93.85,93.93,11291.0,83.6935,83.7826,83.6667,83.738,11291.0
2022-07-11 10:50:00,93.93,94.2,93.9,94.2,16768.0,83.738,83.9788,83.7113,83.9788,16768.0
2022-07-11 11:00:00,94.19,94.41,94.16,94.28,11996.0,83.9698,84.166,83.9431,84.0501,11996.0
2022-07-11 11:10:00,94.29,94.38,94.17,94.33,21642.0,84.059,84.1392,83.952,84.0946,21642.0
2022-07-11 11:20:00,94.34,94.46,94.28,94.33,16461.0,84.1036,84.2105,84.0501,84.0946,16461.0
2022-07-11 11:30:00,94.34,94.34,94.1,94.1,15282.0,84.1036,84.1036,83.8896,83.8896,15282.0
2022-07-11 11:40:00,94.07,94.22,94.02,94.04,19499.0,83.8629,83.9966,83.8183,83.8361,19499.0
2022-07-11 11:50:00,94.03,94.19,93.98,94.19,19243.0,83.8272,83.9698,83.7826,83.9698,19243.0
2022-07-11 12:00:00,94.2,94.26,94.15,94.2,12301.0,83.9788,84.0322,83.9342,83.9788,12301.0
2022-07-11 12:10:00,94.21,94.27,94.16,94.19,11218.0,83.9877,84.0412,83.9431,83.9698,11218.0
2022-07-11 12:20:00,94.21,94.49,94.18,94.36,14822.0,83.9877,84.2373,83.9609,84.1214,14822.0
2022-07-11 12:30:00,94.37,94.47,94.34,94.46,14923.0,84.1303,84.2195,84.1036,84.2105,14923.0
2022-07-11 12:40:00,94.47,94.56,94.41,94.47,17742.0,84.2195,84.2997,84.166,84.2195,17742.0
2022-07-11 12:50:00,94.47,94.57,94.43,94.54,10811.0,84.2195,84.3086,84.1838,84.2819,10811.0
2022-07-11 13:00:00,94.55,94.72,94.53,94.69,12995.0,84.2908,84.4423,84.2729,84.4156,12995.0
2022-07-11 13:10:00,94.68,94.79,94.68,94.79,9946.0,84.4067,84.5047,84.4067,84.5047,9946.0
2022-07-11 13:20:00,94.78,94.8,94.67,94.73,12840.0,84.4958,84.5136,84.3978,84.4512,12840.0
2022-07-11 13:30:00,94.71,94.88,94.7,94.82,18064.0,84.4334,84.585,84.4245,84.5315,18064.0
2022-07-11 13:40:00,94.81,94.9,94.79,94.88,18977.0,84.5226,84.6028,84.5047,84.585,18977.0
2022-07-11 13:50:00,94.87,95.03,94.84,94.94,14551.0,84.5761,84.7187,84.5493,84.6385,14551.0
2022-07-11 14:00:00,94.92,94.92,94.77,94.78,11957.0,84.6206,84.6206,84.4869,84.4958,11957.0
2022-07-11 14:10:00,94.76,94.77,94.6,94.77,18640.0,84.478,84.4869,84.3354,84.4869,18640.0
2022-07-11 14:20:00,94.79,94.82,94.75,94.78,10838.0,84.5047,84.5315,84.4691,84.4958,10838.0
2022-07-11 14:30:00,94.77,94.87,94.76,94.83,15658.0,84.4869,84.5761,84.478,84.5404,15658.0
2022-07-11 14:40:00,94.82,94.96,94.82,94.92,11761.0,84.5315,84.6563,84.5315,84.6206,11761.0
2022-07-11 14:50:00,94.92,94.93,94.82,94.86,20036.0,84.6206,84.6295,84.5315,84.5671,20036.0
2022-07-11 15:00:00,94.8,94.87,94.71,94.83,26375.0,84.5136,84.5761,84.4334,84.5404,26375.0
2022-07-11 15:10:00,94.81,94.88,94.76,94.77,24314.0,84.5226,84.585,84.478,84.4869,24314.0
2022-07-11 15:20:00,94.76,94.78,94.64,94.7,20786.0,84.478,84.4958,84.371,84.4245,20786.0
2022-07-11 15:30:00,94.71,94.83,94.7,94.78,23248.0,84.4334,84.5404,84.4245,84.4958,23248.0
2022-07-11 15:40:00,94.77,94.87,94.68,94.82,54816.0,84.4869,84.5761,84.4067,84.5315,54816.0
2022-07-11 15:50:00,94.82,95.06,94.73,95.02,132927.0,84.5315,84.7454,84.4512,84.7098,132927.0
2022-07-12 09:30:00,94.91,94.91,94.41,94.6,63071.0,84.6117,84.6117,84.166,84.3354,63071.0
2022-07-12 09:40:00,94.62,95.57,94.52,95.44,19889.0,84.3532,85.2001,84.264,85.0842,19889.0
2022-07-12 09:50:00,95.53,95.83,95.53,95.77,14795.0,85.1644,85.4319,85.1644,85.3784,14795.0
2022-07-12 10:00:00,95.81,95.81,95.51,95.68,21979.0,85.4141,85.4141,85.1466,85.2982,21979.0
2022-07-12 10:10:00,95.74,95.92,95.46,95.55,29996.0,85.3517,85.5121,85.102,85.1823,29996.0
2022-07-12 10:20:00,95.56,95.73,95.42,95.43,28012.0,85.1912,85.3427,85.0664,85.0753,28012.0
2022-07-12 10:30:00,95.41,95.51,95.28,95.49,11983.0,85.0575,85.1466,84.9416,85.1288,11983.0
2022-07-12 10:40:00,95.51,95.69,95.47,95.67,36742.0,85.1466,85.3071,85.111,85.2892,36742.0
2022-07-12 10:50:00,95.64,95.72,95.27,95.31,12471.0,85.2625,85.3338,84.9327,84.9683,12471.0
2022-07-12 11:00:00,95.27,95.39,95.23,95.24,19652.0,84.9327,85.0396,84.897,84.9059,19652.0
2022-07-12 11:10:00,95.24,95.3,95.15,95.23,33298.0,84.9059,84.9594,84.8257,84.897,33298.0
2022-07-12 11:20:00,95.23,95.32,95.08,95.26,18260.0,84.897,84.9772,84.7633,84.9237,18260.0
2022-07-12 11:30:00,95.34,95.34,94.97,94.97,13116.0,84.9951,84.9951,84.6652,84.6652,13116.0
2022-07-12 11:40:00,94.95,95.18,94.95,95.04,14046.0,84.6474,84.8524,84.6474,84.7276,14046.0
2022-07-12 11:50:00,95.01,95.04,94.85,94.89,9918.0,84.7009,84.7276,84.5582,84.5939,9918.0
2022-07-12 12:00:00,94.93,94.96,94.77,94.96,11340.0,84.6295,84.6563,84.4869,84.6563,11340.0
2022-07-12 12:10:00,94.97,95.06,94.93,95.05,12972.0,84.6652,84.7454,84.6295,84.7365,12972.0
2022-07-12 12:20:00,95.04,95.13,94.97,95.05,11948.0,84.7276,84.8078,84.6652,84.7365,11948.0
2022-07-12 12:30:00,95.07,95.11,94.99,95.04,11710.0,84.7544,84.79,84.683,84.7276,11710.0
2022-07-12 12:40:00,95.05,95.06,94.91,94.99,6492.0,84.7365,84.7454,84.6117,84.683,6492.0
2022-07-12 12:50:00,94.98,95.13,94.96,95.1,13888.0,84.6741,84.8078,84.6563,84.7811,13888.0
2022-07-12 13:00:00,95.12,95.16,94.96,94.98,10002.0,84.7989,84.8346,84.6563,84.6741,10002.0
2022-07-12 13:10:00,94.97,94.97,94.7,94.72,11474.0,84.6652,84.6652,84.4245,84.4423,11474.0
2022-07-12 13:20:00,94.75,94.86,94.71,94.86,10487.0,84.4691,84.5671,84.4334,84.5671,10487.0
2022-07-12 13:30:00,94.88,94.92,94.82,94.86,11850.0,84.585,84.6206,84.5315,84.5671,11850.0
2022-07-12 13:40:00,94.86,94.98,94.86,94.93,11665.0,84.5671,84.6741,84.5671,84.6295,11665.0
2022-07-12 13:50:00,94.92,95.0,94.9,94.99,10701.0,84.6206,84.6919,84.6028,84.683,10701.0
2022-07-12 14:00:00,95.0,95.0,94.88,94.97,26340.0,84.6919,84.6919,84.585,84.6652,26340.0
2022-07-12 14:10:00,94.97,94.98,94.8,94.81,34925.0,84.6652,84.6741,84.5136,84.5226,34925.0
2022-07-12 14:20:00,94.8,94.9,94.76,94.9,13818.0,84.5136,84.6028,84.478,84.6028,13818.0
2022-07-12 14:30:00,94.88,95.02,94.87,94.94,25593.0,84.585,84.7098,84.5761,84.6385,25593.0
2022-07-12 14:40:00,94.92,95.01,94.92,95.0,13582.0,84.6206,84.7009,84.6206,84.6919,13582.0
2022-07-12 14:50:00,94.99,94.99,94.86,94.9,16778.0,84.683,84.683,84.5671,84.6028,16778.0
2022-07-12 15:00:00,94.88,94.89,94.56,94.62,34980.0,84.585,84.5939,84.2997,84.3532,34980.0
2022-07-12 15:10:00,94.61,94.65,94.51,94.59,23842.0,84.3443,84.3799,84.2551,84.3264,23842.0
2022-07-12 15:20:00,94.59,94.6,94.36,94.38,22767.0,84.3264,84.3354,84.1214,84.1392,22767.0
2022-07-12 15:30:00,94.37,94.41,94.0,94.04,51604.0,84.1303,84.166,83.8005,83.8361,51604.0
2022-07-12 15:40:00,94.03,94.15,93.97,94.15,63808.0,83.8272,83.9342,83.7737,83.9342,63808.0
2022-07-12 15:50:00,94.14,94.42,94.06,94.37,201628.0,83.9253,84.1749,83.8539,84.1303,201628.0
2022-07-13 09:30:00,93.42,94.26,93.21,94.25,66894.0,83.2834,84.0322,83.0962,84.0233,66894.0
2022-07-13 09:40:00,94.32,94.34,93.76,94.03,35071.0,84.0857,84.1036,83.5865,83.8272,35071.0
2022-07-13 09:50:00,94.07,94.17,93.69,93.92,19088.0,83.8629,83.952,83.5241,83.7291,19088.0
2022-07-13 10:00:00,93.9,93.94,93.56,93.67,24234.0,83.7113,83.747,83.4082,83.5063,24234.0
2022-07-13 10:10:00,93.66,93.81,93.6,93.75,20969.0,83.4973,83.6311,83.4439,83.5776,20969.0
2022-07-13 10:20:00,93.75,93.77,93.48,93.77,12355.0,83.5776,83.5954,83.3369,83.5954,12355.0
2022-07-13 10:30:00,93.75,93.9,93.68,93.73,42298.0,83.5776,83.7113,83.5152,83.5598,42298.0
2022-07-13 10:40:00,93.75,93.82,93.59,93.59,37483.0,83.5776,83.64,83.4349,83.4349,37483.0
2022-07-13 10:50:00,93.56,93.81,93.53,93.8,22622.0,83.4082,83.6311,83.3815,83.6222,22622.0
2022-07-13 11:00:00,93.81,93.96,93.73,93.8,59309.0,83.6311,83.7648,83.5598,83.6222,59309.0
2022-07-13 11:10:00,93.8,93.81,93.65,93.76,19376.0,83.6222,83.6311,83.4884,83.5865,19376.0
2022-07-13 11:20:00,93.76,93.81,93.7,93.74,22821.0,83.5865,83.6311,83.533,83.5687,22821.0
2022-07-13 11:30:00,93.73,93.94,93.69,93.79,14968.0,83.5598,83.747,83.5241,83.6132,14968.0
2022-07-13 11:40:00,93.8,93.98,93.78,93.93,9935.0,83.6222,83.7826,83.6043,83.738,9935.0
2022-07-13 11:50:00,93.93,94.18,93.93,94.05,18408.0,83.738,83.9609,83.738,83.845,18408.0
2022-07-13 12:00:00,94.08,94.22,94.05,94.2,15080.0,83.8718,83.9966,83.845,83.9788,15080.0
2022-07-13 12:10:00,94.17,94.32,94.12,94.26,15221.0,83.952,84.0857,83.9074,84.0322,15221.0
2022-07-13 12:20:00,94.34,94.43,94.29,94.38,15105.0,84.1036,84.1838,84.059,84.1392,15105.0
2022-07-13 12:30:00,94.39,94.57,94.33,94.55,18650.0,84.1481,84.3086,84.0946,84.2908,18650.0
2022-07-13 12:40:00,94.54,94.57,94.48,94.48,19866.0,84.2819,84.3086,84.2284,84.2284,19866.0
2022-07-13 12:50:00,94.47,94.53,94.4,94.5,29061.0,84.2195,84.2729,84.1571,84.2462,29061.0
2022-07-13 13:00:00,94.5,94.73,94.38,94.59,27950.0,84.2462,84.4512,84.1392,84.3264,27950.0
2022-07-13 13:10:00,94.56,94.63,94.38,94.38,27799.0,84.2997,84.3621,84.1392,84.1392,27799.0
2022-07-13 13:20:00,94.35,94.43,94.26,94.32,20586.0,84.1125,84.1838,84.0322,84.0857,20586.0
2022-07-13 13:30:00,94.31,94.38,94.27,94.28,40140.0,84.0768,84.1392,84.0412,84.0501,40140.0
2022-07-13 13:40:00,94.27,94.42,94.18,94.41,15239.0,84.0412,84.1749,83.9609,84.166,15239.0
2022-07-13 13:50:00,94.42,94.53,94.32,94.39,16000.0,84.1749,84.2729,84.0857,84.1481,16000.0
2022-07-13 14:00:00,94.35,94.36,94.04,94.11,23618.0,84.1125,84.1214,83.8361,83.8985,23618.0
2022-07-13 14:10:00,94.12,94.27,94.09,94.18,17831.0,83.9074,84.0412,83.8807,83.9609,17831.0
2022-07-13 14:20:00,94.16,94.31,94.1,94.28,16860.0,83.9431,84.0768,83.8896,84.0501,16860.0
2022-07-13 14:30:00,94.36,94.52,94.3,94.51,22843.0,84.1214,84.264,84.0679,84.2551,22843.0
2022-07-13 14:40:00,94.48,94.52,94.32,94.33,17418.0,84.2284,84.264,84.0857,84.0946,17418.0
2022-07-13 14:50:00,94.33,94.44,94.21,94.42,21305.0,84.0946,84.1927,83.9877,84.1749,21305.0
2022-07-13 15:00:00,94.43,94.44,94.27,94.32,23404.0,84.1838,84.1927,84.0412,84.0857,23404.0
2022-07-13 15:10:00,94.31,94.35,94.18,94.23,19310.0,84.0768,84.1125,83.9609,84.0055,19310.0
2022-07-13 15:20:00,94.23,94.24,94.14,94.22,22861.0,84.0055,84.0144,83.9253,83.9966,22861.0
2022-07-13 15:30:00,94.24,94.25,94.07,94.14,46185.0,84.0144,84.0233,83.8629,83.9253,46185.0
2022-07-13 15:40:00,94.13,94.21,93.8,93.86,48253.0,83.9163,83.9877,83.6222,83.6756,48253.0
2022-07-13 15:50:00,93.84,94.16,93.79,93.89,171235.0,83.6578,83.9431,83.6132,83.7024,171235.0
2022-07-14 09:30:00,92.45,93.1,92.13,93.09,86065.0,82.4186,82.9981,82.1334,82.9892,86065.0
2022-07-14 09:40:00,93.06,93.07,92.64,92.9,27157.0,82.9625,82.9714,82.588,82.8198,27157.0
2022-07-14 09:50:00,92.91,93.1,92.86,92.96,21672.0,82.8287,82.9981,82.7842,82.8733,21672.0
2022-07-14 10:00:00,92.91,92.91,92.6,92.86,26246.0,82.8287,82.8287,82.5524,82.7842,26246.0
2022-07-14 10:10:00,92.8,93.03,92.8,92.98,27020.0,82.7307,82.9357,82.7307,82.8911,27020.0
2022-07-14 10:20:00,93.0,93.1,92.78,92.86,30355.0,82.909,82.9981,82.7128,82.7842,30355.0
2022-07-14 10:30:00,92.85,92.93,92.67,92.8,14956.0,82.7752,82.8466,82.6148,82.7307,14956.0
2022-07-14 10:40:00,92.83,93.01,92.79,92.93,14827.0,82.7574,82.9179,82.7217,82.8466,14827.0
2022-07-14 10:50:00,92.95,92.96,92.64,92.73,24102.0,82.8644,82.8733,82.588,82.6683,24102.0
2022-07-14 11:00:00,92.76,93.18,92.69,93.15,31930.0,82.695,83.0694,82.6326,83.0427,31930.0
2022-07-14 11:10:00,93.13,93.29,93.1,93.19,28570.0,83.0249,83.1675,82.9981,83.0783,28570.0
2022-07-14 11:20:00,93.19,93.33,93.09,93.28,20995.0,83.0783,83.2032,82.9892,83.1586,20995.0
2022-07-14 11:30:00,93.29,93.45,93.28,93.34,15250.0,83.1675,83.3101,83.1586,83.2121,15250.0
2022-07-14 11:40:00,93.34,93.68,93.27,93.52,16735.0,83.2121,83.5152,83.1497,83.3725,16735.0
2022-07-14 11:50:00,93.55,93.64,93.48,93.54,13222.0,83.3993,83.4795,83.3369,83.3904,13222.0
2022-07-14 12:00:00,93.59,93.68,93.53,93.57,13381.0,83.4349,83.5152,83.3815,83.4171,13381.0
2022-07-14 12:10:00,93.53,93.67,93.49,93.51,13585.0,83.3815,83.5063,83.3458,83.3636,13585.0
2022-07-14 12:20:00,93.51,93.62,93.45,93.51,9304.0,83.3636,83.4617,83.3101,83.3636,9304.0
2022-07-14 12:30:00,93.55,93.62,93.48,93.52,15299.0,83.3993,83.4617,83.3369,83.3725,15299.0
2022-07-14 12:40:00,93.5,93.52,93.34,93.4,13935.0,83.3547,83.3725,83.2121,83.2656,13935.0
2022-07-14 12:50:00,93.35,93.53,93.35,93.5,9268.0,83.221,83.3815,83.221,83.3547,9268.0
2022-07-14 13:00:00,93.49,93.49,93.22,93.4,11762.0,83.3458,83.3458,83.1051,83.2656,11762.0
2022-07-14 13:10:00,93.36,93.64,93.34,93.64,18750.0,83.2299,83.4795,83.2121,83.4795,18750.0
2022-07-14 13:20:00,93.68,93.7,93.45,93.51,8774.0,83.5152,83.533,83.3101,83.3636,8774.0
2022-07-14 13:30:00,93.45,93.45,93.19,93.32,8879.0,83.3101,83.3101,83.0783,83.1942,8879.0
2022-07-14 13:40:00,93.34,93.46,93.34,93.45,10612.0,83.2121,83.319,83.2121,83.3101,10612.0
2022-07-14 13:50:00,93.42,93.56,93.38,93.53,10726.0,83.2834,83.4082,83.2477,83.3815,10726.0
2022-07-14 14:00:00,93.56,93.68,93.52,93.64,10290.0,83.4082,83.5152,83.3725,83.4795,10290.0
2022-07-14 14:10:00,93.62,93.83,93.54,93.77,16592.0,83.4617,83.6489,83.3904,83.5954,16592.0
2022-07-14 14:20:00,93.81,94.0,93.81,93.99,20070.0,83.6311,83.8005,83.6311,83.7915,20070.0
2022-07-14 14:30:00,94.03,94.07,93.94,93.98,12357.0,83.8272,83.8629,83.747,83.7826,12357.0
2022-07-14 14:40:00,93.99,93.99,93.87,93.93,16378.0,83.7915,83.7915,83.6846,83.738,16378.0
2022-07-14 14:50:00,93.96,94.01,93.87,93.98,10375.0,83.7648,83.8094,83.6846,83.7826,10375.0
2022-07-14 15:00:00,93.99,94.06,93.86,93.9,20131.0,83.7915,83.8539,83.6756,83.7113,20131.0
2022-07-14 15:10:00,93.93,94.08,93.93,94.03,21751.0,83.738,83.8718,83.738,83.8272,21751.0
2022-07-14 15:20:00,94.0,94.14,94.0,94.14,26738.0,83.8005,83.9253,83.8005,83.9253,26738.0
2022-07-14 15:30:00,94.14,94.14,93.89,93.96,40263.0,83.9253,83.9253,83.7024,83.7648,40263.0
2022-07-14 15:40:00,93.95,94.11,93.9,94.11,51578.0,83.7559,83.8985,83.7113,83.8985,51578.0
2022-07-14 15:50:00,94.11,94.45,94.11,94.28,180813.0,83.8985,84.2016,83.8985,84.0501,180813.0
2022-07-15 09:30:00,94.47,94.74,93.37,93.52,196288.0,84.2195,84.4602,83.2388,83.3725,196288.0
2022-07-15 09:40:00,93.52,94.28,93.45,94.17,42338.0,83.3725,84.0501,83.3101,83.952,42338.0
2022-07-15 09:50:00,94.2,94.53,94.16,94.41,25171.0,83.9788,84.2729,83.9431,84.166,25171.0
2022-07-15 10:00:00,94.43,95.08,94.36,94.54,50475.0,84.1838,84.7633,84.1214,84.2819,50475.0
2022-07-15 10:10:00,94.52,94.65,94.41,94.49,38211.0,84.264,84.3799,84.166,84.2373,38211.0
2022-07-15 10:20:00,94.53,94.69,94.48,94.61,32594.0,84.2729,84.4156,84.2284,84.3443,32594.0
2022-07-15 10:30:00,94.62,94.73,94.56,94.64,17438.0,84.3532,84.4512,84.2997,84.371,17438.0
2022-07-15 10:40:00,94.66,94.86,94.65,94.65,23461.0,84.3888,84.5671,84.3799,84.3799,23461.0
2022-07-15 10:50:00,94.66,95.03,94.65,94.9,19602.0,84.3888,84.7187,84.3799,84.6028,19602.0
2022-07-15 11:00:00,94.93,95.12,94.92,95.03,28646.0,84.6295,84.7989,84.6206,84.7187,28646.0
2022-07-15 11:10:00,95.02,95.11,94.95,94.96,24768.0,84.7098,84.79,84.6474,84.6563,24768.0
2022-07-15 11:20:00,94.97,95.16,94.97,95.1,21479.0,84.6652,84.8346,84.6652,84.7811,21479.0
2022-07-15 11:30:00,95.1,95.11,94.97,95.04,12662.0,84.7811,84.79,84.6652,84.7276,12662.0
2022-07-15 11:40:00,95.03,95.12,95.0,95.11,17381.0,84.7187,84.7989,84.6919,84.79,17381.0
2022-07-15 11:50:00,95.11,95.12,94.75,94.82,17252.0,84.79,84.7989,84.4691,84.5315,17252.0
2022-07-15 12:00:00,94.81,94.92,94.8,94.84,12314.0,84.5226,84.6206,84.5136,84.5493,12314.0
2022-07-15 12:10:00,94.83,94.86,94.75,94.86,11329.0,84.5404,84.5671,84.4691,84.5671,11329.0
2022-07-15 12:20:00,94.84,94.86,94.67,94.7,12521.0,84.5493,84.5671,84.3978,84.4245,12521.0
2022-07-15 12:30:00,94.7,94.7,94.52,94.58,11156.0,84.4245,84.4245,84.264,84.3175,11156.0
2022-07-15 12:40:00,94.58,94.62,94.51,94.62,9745.0,84.3175,84.3532,84.2551,84.3532,9745.0
2022-07-15 12:50:00,94.64,94.64,94.42,94.45,12123.0,84.371,84.371,84.1749,84.2016,12123.0
2022-07-15 13:00:00,94.44,94.64,94.44,94.64,15115.0,84.1927,84.371,84.1927,84.371,15115.0
2022-07-15 13:10:00,94.65,94.69,94.53,94.53,26871.0,84.3799,84.4156,84.2729,84.2729,26871.0
2022-07-15 13:20:00,94.55,94.81,94.49,94.77,22224.0,84.2908,84.5226,84.2373,84.4869,22224.0
2022-07-15 13:30:00,94.76,94.79,94.67,94.71,13756.0,84.478,84.5047,84.3978,84.4334,13756.0
2022-07-15 13:40:00,94.72,94.73,94.57,94.61,14639.0,84.4423,84.4512,84.3086,84.3443,14639.0
2022-07-15 13:50:00,94.61,94.64,94.53,94.55,15633.0,84.3443,84.371,84.2729,84.2908,15633.0
2022-07-15 14:00:00,94.54,94.61,94.45,94.6,17713.0,84.2819,84.3443,84.2016,84.3354,17713.0
2022-07-15 14:10:00,94.62,94.73,94.6,94.73,12392.0,84.3532,84.4512,84.3354,84.4512,12392.0
2022-07-15 14:20:00,94.75,94.79,94.67,94.72,25064.0,84.4691,84.5047,84.3978,84.4423,25064.0
2022-07-15 14:30:00,94.73,94.73,94.63,94.71,15299.0,84.4512,84.4512,84.3621,84.4334,15299.0
2022-07-15 14:40:00,94.72,94.87,94.71,94.86,18213.0,84.4423,84.5761,84.4334,84.5671,18213.0
2022-07-15 14:50:00,94.85,94.92,94.83,94.86,14627.0,84.5582,84.6206,84.5404,84.5671,14627.0
2022-07-15 15:00:00,94.84,95.03,94.82,95.03,17734.0,84.5493,84.7187,84.5315,84.7187,17734.0
2022-07-15 15:10:00,95.03,95.06,94.93,95.0,29270.0,84.7187,84.7454,84.6295,84.6919,29270.0
2022-07-15 15:20:00,95.01,95.06,94.99,95.02,37284.0,84.7009,84.7454,84.683,84.7098,37284.0
2022-07-15 15:30:00,95.02,95.03,94.81,94.9,40864.0,84.7098,84.7187,84.5226,84.6028,40864.0
2022-07-15 15:40:00,94.91,95.17,94.9,95.11,54938.0,84.6117,84.8435,84.6028,84.79,54938.0
2022-07-15 15:50:00,95.11,95.27,95.01,95.22,240986.0,84.79,84.9327,84.7009,84.8881,240986.0
2022-07-18 09:30:00,94.97,94.97,94.13,94.63,55617.0,84.6652,84.6652,83.9163,84.3621,55617.0
2022-07-18 09:40:00,94.64,94.72,94.17,94.17,31075.0,84.371,84.4423,83.952,83.952,31075.0
2022-07-18 09:50:00,94.18,94.31,93.71,93.81,53070.0,83.9609,84.0768,83.5419,83.6311,53070.0
2022-07-18 10:00:00,93.83,94.18,93.77,94.09,95605.0,83.6489,83.9609,83.5954,83.8807,95605.0
2022-07-18 10:10:00,94.08,94.5,94.02,94.38,118244.0,83.8718,84.2462,83.8183,84.1392,118244.0
2022-07-18 10:20:00,94.42,94.61,94.27,94.33,61696.0,84.1749,84.3443,84.0412,84.0946,61696.0
2022-07-18 10:30:00,94.28,94.46,94.22,94.46,16021.0,84.0501,84.2105,83.9966,84.2105,16021.0
2022-07-18 10:40:00,94.45,94.54,94.36,94.43,17781.0,84.2016,84.2819,84.1214,84.1838,17781.0
2022-07-18 10:50:00,94.39,94.47,94.27,94.33,12440.0,84.1481,84.2195,84.0412,84.0946,12440.0
2022-07-18 11:00:00,94.31,94.38,94.18,94.37,17464.0,84.0768,84.1392,83.9609,84.1303,17464.0
2022-07-18 11:10:00,94.38,94.48,94.36,94.39,7369.0,84.1392,84.2284,84.1214,84.1481,7369.0
2022-07-18 11:20:00,94.38,94.38,94.07,94.1,18259.0,84.1392,84.1392,83.8629,83.8896,18259.0
2022-07-18 11:30:00,94.11,94.25,94.05,94.05,17865.0,83.8985,84.0233,83.845,83.845,17865.0
2022-07-18 11:40:00,94.06,94.18,94.06,94.09,16506.0,83.8539,83.9609,83.8539,83.8807,16506.0
2022-07-18 11:50:00,94.15,94.19,93.88,93.91,16418.0,83.9342,83.9698,83.6935,83.7202,16418.0
2022-07-18 12:00:00,93.92,93.92,93.77,93.87,26535.0,83.7291,83.7291,83.5954,83.6846,26535.0
2022-07-18 12:10:00,93.86,94.01,93.84,93.92,17479.0,83.6756,83.8094,83.6578,83.7291,17479.0
2022-07-18 12:20:00,93.93,93.99,93.85,93.91,15765.0,83.738,83.7915,83.6667,83.7202,15765.0
2022-07-18 12:30:00,93.92,94.13,93.92,94.12,14260.0,83.7291,83.9163,83.7291,83.9074,14260.0
2022-07-18 12:40:00,94.1,94.17,94.04,94.05,19751.0,83.8896,83.952,83.8361,83.845,19751.0
2022-07-18 12:50:00,94.05,94.12,93.94,93.97,16563.0,83.845,83.9074,83.747,83.7737,16563.0
2022-07-18 13:00:00,93.97,93.97,93.84,93.88,15273.0,83.7737,83.7737,83.6578,83.6935,15273.0
2022-07-18 13:10:00,93.88,94.02,93.86,93.86,14331.0,83.6935,83.8183,83.6756,83.6756,14331.0
2022-07-18 13:20:00,93.85,94.0,93.81,93.99,12999.0,83.6667,83.8005,83.6311,83.7915,12999.0
2022-07-18 13:30:00,93.98,94.21,93.97,94.2,17976.0,83.7826,83.9877,83.7737,83.9788,17976.0
2022-07-18 13:40:00,94.19,94.27,94.17,94.27,11525.0,83.9698,84.0412,83.952,84.0412,11525.0
2022-07-18 13:50:00,94.31,94.38,94.11,94.14,15711.0,84.0768,84.1392,83.8985,83.9253,15711.0
2022-07-18 14:00:00,94.14,94.29,94.13,94.17,17701.0,83.9253,84.059,83.9163,83.952,17701.0
2022-07-18 14:10:00,94.18,94.32,94.11,94.27,12581.0,83.9609,84.0857,83.8985,84.0412,12581.0
2022-07-18 14:20:00,94.26,94.29,94.03,94.15,11472.0,84.0322,84.059,83.8272,83.9342,11472.0
2022-07-18 14:30:00,94.14,94.23,94.08,94.2,13451.0,83.9253,84.0055,83.8718,83.9788,13451.0
2022-07-18 14:40:00,94.18,94.24,94.11,94.23,19393.0,83.9609,84.0144,83.8985,84.0055,19393.0
2022-07-18 14:50:00,94.23,94.24,94.01,94.01,30297.0,84.0055,84.0144,83.8094,83.8094,30297.0
2022-07-18 15:00:00,93.99,94.09,93.95,94.04,31649.0,83.7915,83.8807,83.7559,83.8361,31649.0
2022-07-18 15:10:00,94.02,94.09,93.9,94.07,29486.0,83.8183,83.8807,83.7113,83.8629,29486.0
2022-07-18 15:20:00,94.06,94.09,93.86,93.87,36724.0,83.8539,83.8807,83.6756,83.6846,36724.0
2022-07-18 15:30:00,93.88,93.88,93.53,93.55,44572.0,83.6935,83.6935,83.3815,83.3993,44572.0
2022-07-18 15:40:00,93.54,93.6,93.38,93.42,60406.0,83.3904,83.4439,83.2477,83.2834,60406.0
2022-07-18 15:50:00,93.41,93.55,93.26,93.37,201571.0,83.2745,83.3993,83.1407,83.2388,201571.0
2022-07-19 09:30:00,94.29,94.29,93.59,93.97,54594.0,84.059,84.059,83.4349,83.7737,54594.0
2022-07-19 09:40:00,93.98,94.24,93.91,94.09,45139.0,83.7826,84.0144,83.7202,83.8807,45139.0
2022-07-19 09:50:00,94.06,94.21,93.91,93.91,33953.0,83.8539,83.9877,83.7202,83.7202,33953.0
2022-07-19 10:00:00,93.95,94.22,93.95,94.12,27127.0,83.7559,83.9966,83.7559,83.9074,27127.0
2022-07-19 10:10:00,94.13,94.29,94.1,94.18,29804.0,83.9163,84.059,83.8896,83.9609,29804.0
2022-07-19 10:20:00,94.16,94.22,93.89,93.94,14957.0,83.9431,83.9966,83.7024,83.747,14957.0
2022-07-19 10:30:00,93.96,94.1,93.92,94.04,13845.0,83.7648,83.8896,83.7291,83.8361,13845.0
2022-07-19 10:40:00,94.04,94.16,93.94,94.03,32771.0,83.8361,83.9431,83.747,83.8272,32771.0
2022-07-19 10:50:00,94.02,94.1,93.99,94.02,36248.0,83.8183,83.8896,83.7915,83.8183,36248.0
2022-07-19 11:00:00,94.02,94.19,93.99,94.05,24813.0,83.8183,83.9698,83.7915,83.845,24813.0
2022-07-19 11:10:00,94.04,94.08,93.89,93.94,31864.0,83.8361,83.8718,83.7024,83.747,31864.0
2022-07-19 11:20:00,93.93,93.96,93.86,93.91,33621.0,83.738,83.7648,83.6756,83.7202,33621.0
2022-07-19 11:30:00,93.95,94.08,93.87,93.89,23801.0,83.7559,83.8718,83.6846,83.7024,23801.0
2022-07-19 11:40:00,93.87,93.87,93.64,93.72,22386.0,83.6846,83.6846,83.4795,83.5508,22386.0
2022-07-19 11:50:00,93.72,93.77,93.68,93.74,14693.0,83.5508,83.5954,83.5152,83.5687,14693.0
2022-07-19 12:00:00,93.75,93.8,93.51,93.51,13574.0,83.5776,83.6222,83.3636,83.3636,13574.0
2022-07-19 12:10:00,93.5,93.62,93.39,93.47,20212.0,83.3547,83.4617,83.2566,83.328,20212.0
2022-07-19 12:20:00,93.47,93.58,93.44,93.5,32465.0,83.328,83.426,83.3012,83.3547,32465.0
2022-07-19 12:30:00,93.51,93.68,93.51,93.62,32183.0,83.3636,83.5152,83.3636,83.4617,32183.0
2022-07-19 12:40:00,93.62,93.69,93.58,93.67,16327.0,83.4617,83.5241,83.426,83.5063,16327.0
2022-07-19 12:50:00,93.66,93.68,93.52,93.63,16558.0,83.4973,83.5152,83.3725,83.4706,16558.0
2022-07-19 13:00:00,93.63,93.74,93.6,93.73,18665.0,83.4706,83.5687,83.4439,83.5598,18665.0
2022-07-19 13:10:00,93.74,93.74,93.6,93.61,33048.0,83.5687,83.5687,83.4439,83.4528,33048.0
2022-07-19 13:20:00,93.6,93.62,93.51,93.54,16687.0,83.4439,83.4617,83.3636,83.3904,16687.0
2022-07-19 13:30:00,93.55,93.65,93.52,93.65,17637.0,83.3993,83.4884,83.3725,83.4884,17637.0
2022-07-19 13:40:00,93.65,93.72,93.6,93.6,29240.0,83.4884,83.5508,83.4439,83.4439,29240.0
2022-07-19 13:50:00,93.58,93.78,93.56,93.77,26350.0,83.426,83.6043,83.4082,83.5954,26350.0
2022-07-19 14:00:00,93.77,93.9,93.76,93.82,29274.0,83.5954,83.7113,83.5865,83.64,29274.0
2022-07-19 14:10:00,93.81,93.92,93.81,93.9,41492.0,83.6311,83.7291,83.6311,83.7113,41492.0
2022-07-19 14:20:00,93.88,93.91,93.82,93.91,42652.0,83.6935,83.7202,83.64,83.7202,42652.0
2022-07-19 14:30:00,93.92,93.98,93.8,93.8,32232.0,83.7291,83.7826,83.6222,83.6222,32232.0
2022-07-19 14:40:00,93.81,93.81,93.64,93.65,26289.0,83.6311,83.6311,83.4795,83.4884,26289.0
2022-07-19 14:50:00,93.65,93.76,93.61,93.63,28437.0,83.4884,83.5865,83.4528,83.4706,28437.0
2022-07-19 15:00:00,93.63,93.73,93.54,93.7,38049.0,83.4706,83.5598,83.3904,83.533,38049.0
2022-07-19 15:10:00,93.69,93.72,93.6,93.7,33963.0,83.5241,83.5508,83.4439,83.533,33963.0
2022-07-19 15:20:00,93.68,93.79,93.62,93.78,36637.0,83.5152,83.6132,83.4617,83.6043,36637.0
2022-07-19 15:30:00,93.79,93.83,93.6,93.67,69587.0,83.6132,83.6489,83.4439,83.5063,69587.0
2022-07-19 15:40:00,93.69,93.78,93.66,93.69,74112.0,83.5241,83.6043,83.4973,83.5241,74112.0
2022-07-19 15:50:00,93.69,93.73,93.5,93.59,274592.0,83.5241,83.5598,83.3547,83.4349,274592.0
2022-07-20 09:30:00,93.92,93.92,93.09,93.25,68683.0,83.7291,83.7291,82.9892,83.1318,68683.0
2022-07-20 09:40:00,93.24,93.24,92.27,92.3,27696.0,83.1229,83.1229,82.2582,82.2849,27696.0
2022-07-20 09:50:00,92.28,92.81,92.19,92.76,34418.0,82.2671,82.7396,82.1869,82.695,34418.0
2022-07-20 10:00:00,92.74,92.97,92.66,92.75,31982.0,82.6772,82.8822,82.6059,82.6861,31982.0
2022-07-20 10:10:00,92.73,92.77,92.37,92.51,20815.0,82.6683,82.7039,82.3473,82.4721,20815.0
2022-07-20 10:20:00,92.5,92.77,92.49,92.68,30006.0,82.4632,82.7039,82.4543,82.6237,30006.0
2022-07-20 10:30:00,92.73,92.92,92.69,92.81,22225.0,82.6683,82.8376,82.6326,82.7396,22225.0
2022-07-20 10:40:00,92.78,93.07,92.76,93.06,24675.0,82.7128,82.9714,82.695,82.9625,24675.0
2022-07-20 10:50:00,93.05,93.53,93.03,93.53,26814.0,82.9535,83.3815,82.9357,83.3815,26814.0
2022-07-20 11:00:00,93.51,93.66,93.42,93.62,36708.0,83.3636,83.4973,83.2834,83.4617,36708.0
2022-07-20 11:10:00,93.61,93.61,93.46,93.61,26287.0,83.4528,83.4528,83.319,83.4528,26287.0
2022-07-20 11:20:00,93.57,93.62,93.29,93.34,18359.0,83.4171,83.4617,83.1675,83.2121,18359.0
2022-07-20 11:30:00,93.37,93.42,93.19,93.3,21163.0,83.2388,83.2834,83.0783,83.1764,21163.0
2022-07-20 11:40:00,93.33,93.51,93.29,93.41,20013.0,83.2032,83.3636,83.1675,83.2745,20013.0
2022-07-20 11:50:00,93.43,93.87,93.4,93.87,36019.0,83.2923,83.6846,83.2656,83.6846,36019.0
2022-07-20 12:00:00,93.87,93.93,93.81,93.93,15546.0,83.6846,83.738,83.6311,83.738,15546.0
2022-07-20 12:10:00,93.94,94.03,93.77,93.88,11216.0,83.747,83.8272,83.5954,83.6935,11216.0
2022-07-20 12:20:00,93.9,93.93,93.8,93.82,11803.0,83.7113,83.738,83.6222,83.64,11803.0
2022-07-20 12:30:00,93.81,93.88,93.56,93.57,15819.0,83.6311,83.6935,83.4082,83.4171,15819.0
2022-07-20 12:40:00,93.57,93.63,93.38,93.4,19203.0,83.4171,83.4706,83.2477,83.2656,19203.0
2022-07-20 12:50:00,93.44,93.53,93.35,93.39,16457.0,83.3012,83.3815,83.221,83.2566,16457.0
2022-07-20 13:00:00,93.3,93.34,93.14,93.22,13463.0,83.1764,83.2121,83.0338,83.1051,13463.0
2022-07-20 13:10:00,93.19,93.19,93.03,93.09,22211.0,83.0783,83.0783,82.9357,82.9892,22211.0
2022-07-20 13:20:00,93.09,93.12,92.9,93.04,15876.0,82.9892,83.0159,82.8198,82.9446,15876.0
2022-07-20 13:30:00,93.07,93.13,92.93,92.93,26304.0,82.9714,83.0249,82.8466,82.8466,26304.0
2022-07-20 13:40:00,93.02,93.02,92.66,92.73,25410.0,82.9268,82.9268,82.6059,82.6683,25410.0
2022-07-20 13:50:00,92.71,92.76,92.56,92.65,34123.0,82.6504,82.695,82.5167,82.5969,34123.0
2022-07-20 14:00:00,92.66,92.71,92.58,92.62,20630.0,82.6059,82.6504,82.5345,82.5702,20630.0
2022-07-20 14:10:00,92.66,92.82,92.62,92.72,22734.0,82.6059,82.7485,82.5702,82.6593,22734.0
2022-07-20 14:20:00,92.75,93.01,92.74,93.01,19917.0,82.6861,82.9179,82.6772,82.9179,19917.0
2022-07-20 14:30:00,93.02,93.02,92.87,92.88,46363.0,82.9268,82.9268,82.7931,82.802,46363.0
2022-07-20 14:40:00,92.88,92.89,92.71,92.74,16208.0,82.802,82.8109,82.6504,82.6772,16208.0
2022-07-20 14:50:00,92.73,92.76,92.55,92.7,23769.0,82.6683,82.695,82.5078,82.6415,23769.0
2022-07-20 15:00:00,92.7,92.8,92.63,92.71,38439.0,82.6415,82.7307,82.5791,82.6504,38439.0
2022-07-20 15:10:00,92.72,92.84,92.67,92.82,40557.0,82.6593,82.7663,82.6148,82.7485,40557.0
2022-07-20 15:20:00,92.82,92.85,92.56,92.7,41021.0,82.7485,82.7752,82.5167,82.6415,41021.0
2022-07-20 15:30:00,92.71,92.71,92.49,92.56,79484.0,82.6504,82.6504,82.4543,82.5167,79484.0
2022-07-20 15:40:00,92.56,92.8,92.52,92.76,68036.0,82.5167,82.7307,82.481,82.695,68036.0
2022-07-20 15:50:00,92.76,92.85,92.63,92.7,215713.0,82.695,82.7752,82.5791,82.6415,215713.0
2022-07-21 09:30:00,92.46,92.73,92.21,92.31,66218.0,82.4276,82.6683,82.2047,82.2938,66218.0
2022-07-21 09:40:00,92.29,92.6,92.05,92.09,27035.0,82.276,82.5524,82.062,82.0977,27035.0
2022-07-21 09:50:00,92.12,92.61,92.12,92.28,20155.0,82.1244,82.5613,82.1244,82.2671,20155.0
2022-07-21 10:00:00,92.3,92.41,92.16,92.24,19310.0,82.2849,82.383,82.1601,82.2314,19310.0
2022-07-21 10:10:00,92.22,92.43,92.15,92.42,14121.0,82.2136,82.4008,82.1512,82.3919,14121.0
2022-07-21 10:20:00,92.5,92.53,92.34,92.45,11584.0,82.4632,82.49,82.3206,82.4186,11584.0
2022-07-21 10:30:00,92.47,92.59,92.44,92.51,20939.0,82.4365,82.5434,82.4097,82.4721,20939.0
2022-07-21 10:40:00,92.53,92.55,92.24,92.29,20571.0,82.49,82.5078,82.2314,82.276,20571.0
2022-07-21 10:50:00,92.3,92.35,92.18,92.35,20469.0,82.2849,82.3295,82.1779,82.3295,20469.0
2022-07-21 11:00:00,92.36,92.44,92.29,92.34,55966.0,82.3384,82.4097,82.276,82.3206,55966.0
2022-07-21 11:10:00,92.35,92.46,92.25,92.43,23545.0,82.3295,82.4276,82.2403,82.4008,23545.0
2022-07-21 11:20:00,92.44,92.46,92.2,92.31,27363.0,82.4097,82.4276,82.1958,82.2938,27363.0
2022-07-21 11:30:00,92.3,92.52,92.3,92.46,20750.0,82.2849,82.481,82.2849,82.4276,20750.0
2022-07-21 11:40:00,92.48,92.51,92.36,92.37,16926.0,82.4454,82.4721,82.3384,82.3473,16926.0
2022-07-21 11:50:00,92.31,92.43,92.31,92.32,12095.0,82.2938,82.4008,82.2938,82.3027,12095.0
2022-07-21 12:00:00,92.32,92.45,92.27,92.45,18784.0,82.3027,82.4186,82.2582,82.4186,18784.0
2022-07-21 12:10:00,92.45,92.5,92.28,92.34,18637.0,82.4186,82.4632,82.2671,82.3206,18637.0
2022-07-21 12:20:00,92.37,92.59,92.34,92.59,16767.0,82.3473,82.5434,82.3206,82.5434,16767.0
2022-07-21 12:30:00,92.58,92.59,92.42,92.48,13819.0,82.5345,82.5434,82.3919,82.4454,13819.0
2022-07-21 12:40:00,92.45,92.57,92.45,92.46,16442.0,82.4186,82.5256,82.4186,82.4276,16442.0
2022-07-21 12:50:00,92.48,92.57,92.44,92.47,14295.0,82.4454,82.5256,82.4097,82.4365,14295.0
2022-07-21 13:00:00,92.49,92.55,92.44,92.53,12342.0,82.4543,82.5078,82.4097,82.49,12342.0
2022-07-21 13:10:00,92.53,92.55,92.43,92.49,20292.0,82.49,82.5078,82.4008,82.4543,20292.0
2022-07-21 13:20:00,92.52,92.53,92.37,92.43,16353.0,82.481,82.49,82.3473,82.4008,16353.0
2022-07-21 13:30:00,92.41,92.41,92.25,92.41,17956.0,82.383,82.383,82.2403,82.383,17956.0
2022-07-21 13:40:00,92.42,92.5,92.37,92.39,17705.0,82.3919,82.4632,82.3473,82.3651,17705.0
2022-07-21 13:50:00,92.36,92.41,92.33,92.38,17610.0,82.3384,82.383,82.3117,82.3562,17610.0
2022-07-21 14:00:00,92.39,92.53,92.31,92.49,21853.0,82.3651,82.49,82.2938,82.4543,21853.0
2022-07-21 14:10:00,92.49,92.56,92.3,92.3,46320.0,82.4543,82.5167,82.2849,82.2849,46320.0
2022-07-21 14:20:00,92.31,92.39,92.26,92.29,21884.0,82.2938,82.3651,82.2493,82.276,21884.0
2022-07-21 14:30:00,92.3,92.35,92.27,92.31,23549.0,82.2849,82.3295,82.2582,82.2938,23549.0
2022-07-21 14:40:00,92.32,92.32,92.2,92.28,18573.0,82.3027,82.3027,82.1958,82.2671,18573.0
2022-07-21 14:50:00,92.26,92.33,92.2,92.33,21151.0,82.2493,82.3117,82.1958,82.3117,21151.0
2022-07-21 15:00:00,92.33,92.53,92.32,92.53,28229.0,82.3117,82.49,82.3027,82.49,28229.0
2022-07-21 15:10:00,92.52,92.61,92.47,92.53,22679.0,82.481,82.5613,82.4365,82.49,22679.0
2022-07-21 15:20:00,92.53,92.67,92.51,92.65,26405.0,82.49,82.6148,82.4721,82.5969,26405.0
2022-07-21 15:30:00,92.64,92.68,92.56,92.57,34369.0,82.588,82.6237,82.5167,82.5256,34369.0
2022-07-21 15:40:00,92.56,92.68,92.56,92.62,50328.0,82.5167,82.6237,82.5167,82.5702,50328.0
2022-07-21 15:50:00,92.63,92.85,92.62,92.79,147888.0,82.5791,82.7752,82.5702,82.7217,147888.0
2022-07-22 09:30:00,93.54,93.76,93.25,93.61,48031.0,83.3904,83.5865,83.1318,83.4528,48031.0
2022-07-22 09:40:00,93.62,93.62,93.19,93.45,19753.0,83.4617,83.4617,83.0783,83.3101,19753.0
2022-07-22 09:50:00,93.47,93.68,93.4,93.58,23740.0,83.328,83.5152,83.2656,83.426,23740.0
2022-07-22 10:00:00,93.62,94.19,93.62,94.04,37591.0,83.4617,83.9698,83.4617,83.8361,37591.0
2022-07-22 10:10:00,94.03,94.24,93.99,94.11,37889.0,83.8272,84.0144,83.7915,83.8985,37889.0
2022-07-22 10:20:00,94.11,94.32,94.1,94.3,22208.0,83.8985,84.0857,83.8896,84.0679,22208.0
2022-07-22 10:30:00,94.28,94.32,93.97,94.02,18182.0,84.0501,84.0857,83.7737,83.8183,18182.0
2022-07-22 10:40:00,94.0,94.09,93.9,93.91,20265.0,83.8005,83.8807,83.7113,83.7202,20265.0
2022-07-22 10:50:00,93.91,94.08,93.88,94.08,18034.0,83.7202,83.8718,83.6935,83.8718,18034.0
2022-07-22 11:00:00,94.07,94.08,93.89,94.04,10478.0,83.8629,83.8718,83.7024,83.8361,10478.0
2022-07-22 11:10:00,94.0,94.13,93.89,93.92,36228.0,83.8005,83.9163,83.7024,83.7291,36228.0
2022-07-22 11:20:00,93.91,94.06,93.86,94.03,11934.0,83.7202,83.8539,83.6756,83.8272,11934.0
2022-07-22 11:30:00,94.02,94.23,94.02,94.2,16919.0,83.8183,84.0055,83.8183,83.9788,16919.0
2022-07-22 11:40:00,94.19,94.28,94.09,94.1,15045.0,83.9698,84.0501,83.8807,83.8896,15045.0
2022-07-22 11:50:00,94.09,94.24,94.02,94.1,17819.0,83.8807,84.0144,83.8183,83.8896,17819.0
2022-07-22 12:00:00,94.08,94.17,93.89,93.96,9316.0,83.8718,83.952,83.7024,83.7648,9316.0
2022-07-22 12:10:00,93.94,94.17,93.94,94.15,9442.0,83.747,83.952,83.747,83.9342,9442.0
2022-07-22 12:20:00,94.15,94.21,94.05,94.15,14296.0,83.9342,83.9877,83.845,83.9342,14296.0
2022-07-22 12:30:00,94.13,94.23,93.94,93.95,11720.0,83.9163,84.0055,83.747,83.7559,11720.0
2022-07-22 12:40:00,93.93,93.97,93.85,93.88,11501.0,83.738,83.7737,83.6667,83.6935,11501.0
2022-07-22 12:50:00,93.85,93.95,93.82,93.9,7015.0,83.6667,83.7559,83.64,83.7113,7015.0
2022-07-22 13:00:00,93.89,94.03,93.88,93.98,7347.0,83.7024,83.8272,83.6935,83.7826,7347.0
2022-07-22 13:10:00,93.97,94.05,93.91,93.94,20342.0,83.7737,83.845,83.7202,83.747,20342.0
2022-07-22 13:20:00,93.94,93.99,93.87,93.97,11324.0,83.747,83.7915,83.6846,83.7737,11324.0
2022-07-22 13:30:00,93.96,93.97,93.8,93.9,12518.0,83.7648,83.7737,83.6222,83.7113,12518.0
2022-07-22 13:40:00,93.89,93.9,93.71,93.71,12013.0,83.7024,83.7113,83.5419,83.5419,12013.0
2022-07-22 13:50:00,93.71,93.83,93.68,93.81,31124.0,83.5419,83.6489,83.5152,83.6311,31124.0
2022-07-22 14:00:00,93.81,93.83,93.67,93.71,14802.0,83.6311,83.6489,83.5063,83.5419,14802.0
2022-07-22 14:10:00,93.69,93.71,93.57,93.68,12997.0,83.5241,83.5419,83.4171,83.5152,12997.0
2022-07-22 14:20:00,93.7,93.71,93.63,93.68,17567.0,83.533,83.5419,83.4706,83.5152,17567.0
2022-07-22 14:30:00,93.67,93.71,93.58,93.63,15802.0,83.5063,83.5419,83.426,83.4706,15802.0
2022-07-22 14:40:00,93.59,93.63,93.55,93.58,9915.0,83.4349,83.4706,83.3993,83.426,9915.0
2022-07-22 14:50:00,93.61,93.78,93.61,93.72,13644.0,83.4528,83.6043,83.4528,83.5508,13644.0
2022-07-22 15:00:00,93.71,93.76,93.63,93.67,29834.0,83.5419,83.5865,83.4706,83.5063,29834.0
2022-07-22 15:10:00,93.69,93.88,93.67,93.69,26128.0,83.5241,83.6935,83.5063,83.5241,26128.0
2022-07-22 15:20:00,93.69,93.81,93.65,93.81,21451.0,83.5241,83.6311,83.4884,83.6311,21451.0
2022-07-22 15:30:00,93.83,93.94,93.8,93.87,29934.0,83.6489,83.747,83.6222,83.6846,29934.0
2022-07-22 15:40:00,93.87,94.03,93.79,93.91,52072.0,83.6846,83.8272,83.6132,83.7202,52072.0
2022-07-22 15:50:00,93.92,94.36,93.91,94.36,184973.0,83.7291,84.1214,83.7202,84.1214,184973.0
2022-07-25 09:30:00,94.6,94.74,94.09,94.74,43841.0,84.3354,84.4602,83.8807,84.4602,43841.0
2022-07-25 09:40:00,94.77,94.8,94.05,94.13,16242.0,84.4869,84.5136,83.845,83.9163,16242.0
2022-07-25 09:50:00,94.17,94.53,94.12,94.52,18014.0,83.952,84.2729,83.9074,84.264,18014.0
2022-07-25 10:00:00,94.52,94.7,94.43,94.65,18030.0,84.264,84.4245,84.1838,84.3799,18030.0
2022-07-25 10:10:00,94.65,94.72,94.5,94.58,25341.0,84.3799,84.4423,84.2462,84.3175,25341.0
2022-07-25 10:20:00,94.63,94.87,94.63,94.85,25338.0,84.3621,84.5761,84.3621,84.5582,25338.0
2022-07-25 10:30:00,94.84,94.86,94.67,94.78,21117.0,84.5493,84.5671,84.3978,84.4958,21117.0
2022-07-25 10:40:00,94.78,95.04,94.75,95.02,43679.0,84.4958,84.7276,84.4691,84.7098,43679.0
2022-07-25 10:50:00,95.03,95.25,95.02,95.18,27813.0,84.7187,84.9148,84.7098,84.8524,27813.0
2022-07-25 11:00:00,95.21,95.26,95.14,95.24,18915.0,84.8792,84.9237,84.8168,84.9059,18915.0
2022-07-25 11:10:00,95.24,95.39,95.19,95.36,25916.0,84.9059,85.0396,84.8613,85.0129,25916.0
2022-07-25 11:20:00,95.38,95.51,95.29,95.46,26334.0,85.0307,85.1466,84.9505,85.102,26334.0
2022-07-25 11:30:00,95.45,95.52,95.37,95.42,26833.0,85.0931,85.1555,85.0218,85.0664,26833.0
2022-07-25 11:40:00,95.4,95.53,95.32,95.52,19426.0,85.0485,85.1644,84.9772,85.1555,19426.0
2022-07-25 11:50:00,95.53,95.55,95.43,95.47,17943.0,85.1644,85.1823,85.0753,85.111,17943.0
2022-07-25 12:00:00,95.48,95.57,95.4,95.4,18849.0,85.1199,85.2001,85.0485,85.0485,18849.0
2022-07-25 12:10:00,95.41,95.43,95.22,95.27,43951.0,85.0575,85.0753,84.8881,84.9327,43951.0
2022-07-25 12:20:00,95.27,95.32,95.21,95.31,21084.0,84.9327,84.9772,84.8792,84.9683,21084.0
2022-07-25 12:30:00,95.35,95.5,95.34,95.37,45596.0,85.004,85.1377,84.9951,85.0218,45596.0
2022-07-25 12:40:00,95.36,95.44,95.3,95.42,20440.0,85.0129,85.0842,84.9594,85.0664,20440.0
2022-07-25 12:50:00,95.42,95.42,95.31,95.37,17308.0,85.0664,85.0664,84.9683,85.0218,17308.0
2022-07-25 13:00:00,95.37,95.47,95.35,95.46,11782.0,85.0218,85.111,85.004,85.102,11782.0
2022-07-25 13:10:00,95.46,95.49,95.32,95.36,23111.0,85.102,85.1288,84.9772,85.0129,23111.0
2022-07-25 13:20:00,95.43,95.47,95.36,95.42,20833.0,85.0753,85.111,85.0129,85.0664,20833.0
2022-07-25 13:30:00,95.43,95.46,95.37,95.39,14705.0,85.0753,85.102,85.0218,85.0396,14705.0
2022-07-25 13:40:00,95.38,95.47,95.35,95.43,14645.0,85.0307,85.111,85.004,85.0753,14645.0
2022-07-25 13:50:00,95.43,95.44,95.3,95.3,20497.0,85.0753,85.0842,84.9594,84.9594,20497.0
2022-07-25 14:00:00,95.3,95.4,95.28,95.34,17216.0,84.9594,85.0485,84.9416,84.9951,17216.0
2022-07-25 14:10:00,95.32,95.41,95.28,95.31,19947.0,84.9772,85.0575,84.9416,84.9683,19947.0
2022-07-25 14:20:00,95.3,95.41,95.28,95.37,23039.0,84.9594,85.0575,84.9416,85.0218,23039.0
2022-07-25 14:30:00,95.37,95.41,95.31,95.41,20303.0,85.0218,85.0575,84.9683,85.0575,20303.0
2022-07-25 14:40:00,95.43,95.46,95.36,95.42,19732.0,85.0753,85.102,85.0129,85.0664,19732.0
2022-07-25 14:50:00,95.41,95.46,95.37,95.45,21943.0,85.0575,85.102,85.0218,85.0931,21943.0
2022-07-25 15:00:00,95.45,95.5,95.29,95.4,38755.0,85.0931,85.1377,84.9505,85.0485,38755.0
2022-07-25 15:10:00,95.44,95.49,95.36,95.42,23835.0,85.0842,85.1288,85.0129,85.0664,23835.0
2022-07-25 15:20:00,95.43,95.48,95.4,95.42,33427.0,85.0753,85.1199,85.0485,85.0664,33427.0
2022-07-25 15:30:00,95.41,95.64,95.38,95.63,67744.0,85.0575,85.2625,85.0307,85.2536,67744.0
2022-07-25 15:40:00,95.64,95.76,95.58,95.76,60049.0,85.2625,85.3695,85.209,85.3695,60049.0
2022-07-25 15:50:00,95.75,95.92,95.58,95.8,277855.0,85.3606,85.5121,85.209,85.4051,277855.0
2022-07-26 09:30:00,95.72,96.37,95.72,96.0,102271.0,85.3338,85.9133,85.3338,85.5834,102271.0
2022-07-26 09:40:00,95.99,96.26,95.89,96.11,104351.0,85.5745,85.8152,85.4854,85.6815,104351.0
2022-07-26 09:50:00,96.14,96.26,95.81,95.87,38466.0,85.7083,85.8152,85.4141,85.4675,38466.0
2022-07-26 10:00:00,95.9,96.02,95.67,95.75,24931.0,85.4943,85.6013,85.2892,85.3606,24931.0
2022-07-26 10:10:00,95.72,95.95,95.65,95.94,27265.0,85.3338,85.5389,85.2714,85.53,27265.0
2022-07-26 10:20:00,95.92,95.93,95.72,95.79,20256.0,85.5121,85.521,85.3338,85.3962,20256.0
2022-07-26 10:30:00,95.79,95.96,95.77,95.78,18886.0,85.3962,85.5478,85.3784,85.3873,18886.0
2022-07-26 10:40:00,95.79,95.98,95.79,95.84,19489.0,85.3962,85.5656,85.3962,85.4408,19489.0
2022-07-26 10:50:00,95.84,95.96,95.71,95.91,19124.0,85.4408,85.5478,85.3249,85.5032,19124.0
2022-07-26 11:00:00,95.92,96.15,95.92,96.1,22557.0,85.5121,85.7172,85.5121,85.6726,22557.0
2022-07-26 11:10:00,96.12,96.17,96.0,96.06,18778.0,85.6904,85.735,85.5834,85.6369,18778.0
2022-07-26 11:20:00,96.05,96.24,96.05,96.23,29832.0,85.628,85.7974,85.628,85.7885,29832.0
2022-07-26 11:30:00,96.21,96.29,96.09,96.16,15555.0,85.7707,85.842,85.6637,85.7261,15555.0
2022-07-26 11:40:00,96.16,96.32,96.11,96.28,21506.0,85.7261,85.8687,85.6815,85.8331,21506.0
2022-07-26 11:50:00,96.26,96.33,96.18,96.27,20778.0,85.8152,85.8776,85.7439,85.8241,20778.0
2022-07-26 12:00:00,96.27,96.31,96.17,96.21,30500.0,85.8241,85.8598,85.735,85.7707,30500.0
2022-07-26 12:10:00,96.21,96.4,96.18,96.37,15406.0,85.7707,85.94,85.7439,85.9133,15406.0
2022-07-26 12:20:00,96.37,96.53,96.36,96.5,14645.0,85.9133,86.0559,85.9044,86.0292,14645.0
2022-07-26 12:30:00,96.48,96.54,96.39,96.46,13995.0,86.0114,86.0648,85.9311,85.9935,13995.0
2022-07-26 12:40:00,96.46,96.56,96.41,96.54,22193.0,85.9935,86.0827,85.949,86.0648,22193.0
2022-07-26 12:50:00,96.54,96.56,96.43,96.51,15655.0,86.0648,86.0827,85.9668,86.0381,15655.0
2022-07-26 13:00:00,96.5,96.63,96.48,96.63,15105.0,86.0292,86.1451,86.0114,86.1451,15105.0
2022-07-26 13:10:00,96.65,96.72,96.63,96.68,9963.0,86.1629,86.2253,86.1451,86.1897,9963.0
2022-07-26 13:20:00,96.68,96.81,96.66,96.81,10720.0,86.1897,86.3056,86.1718,86.3056,10720.0
2022-07-26 13:30:00,96.81,96.88,96.72,96.76,17840.0,86.3056,86.368,86.2253,86.261,17840.0
2022-07-26 13:40:00,96.76,96.9,96.68,96.76,44594.0,86.261,86.3858,86.1897,86.261,44594.0
2022-07-26 13:50:00,96.74,96.79,96.53,96.53,15822.0,86.2431,86.2877,86.0559,86.0559,15822.0
2022-07-26 14:00:00,96.53,96.69,96.47,96.5,25509.0,86.0559,86.1986,86.0024,86.0292,25509.0
2022-07-26 14:10:00,96.53,96.57,96.44,96.47,15433.0,86.0559,86.0916,85.9757,86.0024,15433.0
2022-07-26 14:20:00,96.46,96.47,96.33,96.33,13632.0,85.9935,86.0024,85.8776,85.8776,13632.0
2022-07-26 14:30:00,96.33,96.4,96.29,96.3,14836.0,85.8776,85.94,85.842,85.8509,14836.0
2022-07-26 14:40:00,96.31,96.39,96.26,96.37,16032.0,85.8598,85.9311,85.8152,85.9133,16032.0
2022-07-26 14:50:00,96.33,96.43,96.33,96.43,13013.0,85.8776,85.9668,85.8776,85.9668,13013.0
2022-07-26 15:00:00,96.43,96.49,96.22,96.3,26245.0,85.9668,86.0203,85.7796,85.8509,26245.0
2022-07-26 15:10:00,96.34,96.49,96.31,96.42,27939.0,85.8866,86.0203,85.8598,85.9579,27939.0
2022-07-26 15:20:00,96.43,96.48,96.37,96.43,43588.0,85.9668,86.0114,85.9133,85.9668,43588.0
2022-07-26 15:30:00,96.44,96.55,96.36,96.53,39105.0,85.9757,86.0738,85.9044,86.0559,39105.0
2022-07-26 15:40:00,96.53,96.53,96.22,96.23,62116.0,86.0559,86.0559,85.7796,85.7885,62116.0
2022-07-26 15:50:00,96.23,96.51,96.1,96.42,259039.0,85.7885,86.0381,85.6726,85.9579,259039.0
2022-07-27 09:30:00,94.83,96.08,94.34,95.88,165466.0,84.5404,85.6548,84.1036,85.4765,165466.0
2022-07-27 09:40:00,95.88,96.32,95.84,96.05,71392.0,85.4765,85.8687,85.4408,85.628,71392.0
2022-07-27 09:50:00,96.07,96.23,95.91,95.91,42447.0,85.6458,85.7885,85.5032,85.5032,42447.0
2022-07-27 10:00:00,95.88,95.88,95.31,95.35,46329.0,85.4765,85.4765,84.9683,85.004,46329.0
2022-07-27 10:10:00,95.35,95.74,95.34,95.64,39146.0,85.004,85.3517,84.9951,85.2625,39146.0
2022-07-27 10:20:00,95.64,95.76,95.55,95.66,25372.0,85.2625,85.3695,85.1823,85.2803,25372.0
2022-07-27 10:30:00,95.65,95.68,95.43,95.44,24164.0,85.2714,85.2982,85.0753,85.0842,24164.0
2022-07-27 10:40:00,95.44,95.66,95.37,95.46,34928.0,85.0842,85.2803,85.0218,85.102,34928.0
2022-07-27 10:50:00,95.45,95.5,95.2,95.3,83350.0,85.0931,85.1377,84.8702,84.9594,83350.0
2022-07-27 11:00:00,95.31,95.57,95.27,95.53,33024.0,84.9683,85.2001,84.9327,85.1644,33024.0
2022-07-27 11:10:00,95.53,95.63,95.51,95.55,38310.0,85.1644,85.2536,85.1466,85.1823,38310.0
2022-07-27 11:20:00,95.56,95.67,95.53,95.63,19848.0,85.1912,85.2892,85.1644,85.2536,19848.0
2022-07-27 11:30:00,95.64,95.74,95.57,95.65,19303.0,85.2625,85.3517,85.2001,85.2714,19303.0
2022-07-27 11:40:00,95.66,95.7,95.53,95.65,23454.0,85.2803,85.316,85.1644,85.2714,23454.0
2022-07-27 11:50:00,95.65,95.76,95.57,95.74,22255.0,85.2714,85.3695,85.2001,85.3517,22255.0
2022-07-27 12:00:00,95.77,95.84,95.66,95.66,16364.0,85.3784,85.4408,85.2803,85.2803,16364.0
2022-07-27 12:10:00,95.59,95.82,95.59,95.77,34587.0,85.2179,85.423,85.2179,85.3784,34587.0
2022-07-27 12:20:00,95.74,95.87,95.65,95.75,11298.0,85.3517,85.4675,85.2714,85.3606,11298.0
2022-07-27 12:30:00,95.77,95.86,95.76,95.84,13518.0,85.3784,85.4586,85.3695,85.4408,13518.0
2022-07-27 12:40:00,95.84,95.9,95.78,95.89,12131.0,85.4408,85.4943,85.3873,85.4854,12131.0
2022-07-27 12:50:00,95.88,95.97,95.83,95.83,9858.0,85.4765,85.5567,85.4319,85.4319,9858.0
2022-07-27 13:00:00,95.82,95.93,95.81,95.93,14342.0,85.423,85.521,85.4141,85.521,14342.0
2022-07-27 13:10:00,95.92,95.93,95.72,95.75,11611.0,85.5121,85.521,85.3338,85.3606,11611.0
2022-07-27 13:20:00,95.76,95.87,95.73,95.85,10346.0,85.3695,85.4675,85.3427,85.4497,10346.0
2022-07-27 13:30:00,95.85,95.96,95.82,95.82,8290.0,85.4497,85.5478,85.423,85.423,8290.0
2022-07-27 13:40:00,95.79,95.94,95.79,95.89,9979.0,85.3962,85.53,85.3962,85.4854,9979.0
2022-07-27 13:50:00,95.91,95.98,95.8,95.8,22411.0,85.5032,85.5656,85.4051,85.4051,22411.0
2022-07-27 14:00:00,95.83,96.02,95.51,95.52,30491.0,85.4319,85.6013,85.1466,85.1555,30491.0
2022-07-27 14:10:00,95.55,95.78,95.55,95.77,25733.0,85.1823,85.3873,85.1823,85.3784,25733.0
2022-07-27 14:20:00,95.75,95.85,95.67,95.71,36948.0,85.3606,85.4497,85.2892,85.3249,36948.0
2022-07-27 14:30:00,95.7,96.03,95.57,95.93,51796.0,85.316,85.6102,85.2001,85.521,51796.0
2022-07-27 14:40:00,95.96,96.06,95.83,95.83,42480.0,85.5478,85.6369,85.4319,85.4319,42480.0
2022-07-27 14:50:00,95.83,96.06,95.8,95.96,28109.0,85.4319,85.6369,85.4051,85.5478,28109.0
2022-07-27 15:00:00,95.98,96.2,95.89,96.15,29072.0,85.5656,85.7617,85.4854,85.7172,29072.0
2022-07-27 15:10:00,96.16,96.31,96.11,96.21,25278.0,85.7261,85.8598,85.6815,85.7707,25278.0
2022-07-27 15:20:00,96.23,96.42,96.2,96.42,36429.0,85.7885,85.9579,85.7617,85.9579,36429.0
2022-07-27 15:30:00,96.44,96.45,96.29,96.35,49236.0,85.9757,85.9846,85.842,85.8955,49236.0
2022-07-27 15:40:00,96.34,96.48,96.28,96.32,52667.0,85.8866,86.0114,85.8331,85.8687,52667.0
2022-07-27 15:50:00,96.31,96.54,96.2,96.26,235707.0,85.8598,86.0648,85.7617,85.8152,235707.0
2022-07-28 09:30:00,97.1,97.49,96.21,96.32,94457.0,86.5641,86.9118,85.7707,85.8687,94457.0
2022-07-28 09:40:00,96.3,96.77,96.22,96.52,52652.0,85.8509,86.2699,85.7796,86.047,52652.0
2022-07-28 09:50:00,96.52,96.56,96.11,96.17,58545.0,86.047,86.0827,85.6815,85.735,58545.0
2022-07-28 10:00:00,96.18,96.29,95.92,96.2,62304.0,85.7439,85.842,85.5121,85.7617,62304.0
2022-07-28 10:10:00,96.22,96.62,96.17,96.58,44102.0,85.7796,86.1362,85.735,86.1005,44102.0
2022-07-28 10:20:00,96.56,96.86,96.49,96.81,23437.0,86.0827,86.3501,86.0203,86.3056,23437.0
2022-07-28 10:30:00,96.78,97.34,96.78,97.16,23872.0,86.2788,86.778,86.2788,86.6176,23872.0
2022-07-28 10:40:00,97.16,97.49,97.04,97.46,25230.0,86.6176,86.9118,86.5106,86.885,25230.0
2022-07-28 10:50:00,97.46,97.53,97.25,97.36,26806.0,86.885,86.9474,86.6978,86.7959,26806.0
2022-07-28 11:00:00,97.35,97.35,97.02,97.02,32126.0,86.787,86.787,86.4928,86.4928,32126.0
2022-07-28 11:10:00,97.03,97.27,97.03,97.27,23530.0,86.5017,86.7156,86.5017,86.7156,23530.0
2022-07-28 11:20:00,97.25,97.35,97.12,97.24,23741.0,86.6978,86.787,86.5819,86.6889,23741.0
2022-07-28 11:30:00,97.24,97.25,96.93,96.94,43799.0,86.6889,86.6978,86.4125,86.4214,43799.0
2022-07-28 11:40:00,96.94,97.21,96.94,97.16,21626.0,86.4214,86.6622,86.4214,86.6176,21626.0
2022-07-28 11:50:00,97.17,97.31,96.95,96.99,28360.0,86.6265,86.7513,86.4304,86.466,28360.0
2022-07-28 12:00:00,97.0,97.05,96.88,97.05,20075.0,86.4749,86.5195,86.368,86.5195,20075.0
2022-07-28 12:10:00,97.05,97.14,97.01,97.06,27460.0,86.5195,86.5997,86.4839,86.5284,27460.0
2022-07-28 12:20:00,97.06,97.15,96.99,97.0,17698.0,86.5284,86.6087,86.466,86.4749,17698.0
2022-07-28 12:30:00,97.0,97.0,96.87,96.95,18515.0,86.4749,86.4749,86.359,86.4304,18515.0
2022-07-28 12:40:00,96.95,97.03,96.93,96.98,14812.0,86.4304,86.5017,86.4125,86.4571,14812.0
2022-07-28 12:50:00,96.99,97.18,96.98,97.15,41575.0,86.466,86.6354,86.4571,86.6087,41575.0
2022-07-28 13:00:00,97.15,97.18,97.02,97.18,16380.0,86.6087,86.6354,86.4928,86.6354,16380.0
2022-07-28 13:10:00,97.2,97.32,97.15,97.23,30879.0,86.6532,86.7602,86.6087,86.68,30879.0
2022-07-28 13:20:00,97.22,97.35,97.18,97.35,26379.0,86.6711,86.787,86.6354,86.787,26379.0
2022-07-28 13:30:00,97.36,97.5,97.35,97.48,22642.0,86.7959,86.9207,86.787,86.9029,22642.0
2022-07-28 13:40:00,97.48,97.59,97.47,97.48,30297.0,86.9029,87.0009,86.8939,86.9029,30297.0
2022-07-28 13:50:00,97.47,97.7,97.47,97.65,25437.0,86.8939,87.099,86.8939,87.0544,25437.0
2022-07-28 14:00:00,97.64,97.65,97.51,97.58,24276.0,87.0455,87.0544,86.9296,86.992,24276.0
2022-07-28 14:10:00,97.57,97.66,97.54,97.56,31261.0,86.9831,87.0633,86.9563,86.9742,31261.0
2022-07-28 14:20:00,97.55,97.61,97.49,97.56,42815.0,86.9653,87.0187,86.9118,86.9742,42815.0
2022-07-28 14:30:00,97.56,97.62,97.49,97.55,30793.0,86.9742,87.0277,86.9118,86.9653,30793.0
2022-07-28 14:40:00,97.55,97.64,97.49,97.57,32587.0,86.9653,87.0455,86.9118,86.9831,32587.0
2022-07-28 14:50:00,97.56,97.57,97.38,97.4,31127.0,86.9742,86.9831,86.8137,86.8315,31127.0
2022-07-28 15:00:00,97.4,97.47,97.36,97.41,21224.0,86.8315,86.8939,86.7959,86.8404,21224.0
2022-07-28 15:10:00,97.44,97.54,97.39,97.52,28584.0,86.8672,86.9563,86.8226,86.9385,28584.0
2022-07-28 15:20:00,97.52,97.67,97.5,97.65,30586.0,86.9385,87.0722,86.9207,87.0544,30586.0
2022-07-28 15:30:00,97.66,97.66,97.51,97.63,34453.0,87.0633,87.0633,86.9296,87.0366,34453.0
2022-07-28 15:40:00,97.63,97.68,97.55,97.67,52598.0,87.0366,87.0812,86.9653,87.0722,52598.0
2022-07-28 15:50:00,97.66,97.78,97.42,97.62,323272.0,87.0633,87.1703,86.8494,87.0277,323272.0
2022-07-29 09:30:00,97.37,98.2,97.14,98.2,118661.0,86.8048,87.5447,86.5997,87.5447,118661.0
2022-07-29 09:40:00,98.17,98.26,97.62,97.88,52395.0,87.518,87.5982,87.0277,87.2595,52395.0
2022-07-29 09:50:00,97.87,98.3,97.86,98.3,45496.0,87.2505,87.6339,87.2416,87.6339,45496.0
2022-07-29 10:00:00,98.29,98.37,98.06,98.29,53044.0,87.625,87.6963,87.4199,87.625,53044.0
2022-07-29 10:10:00,98.28,98.43,98.18,98.29,29577.0,87.616,87.7498,87.5269,87.625,29577.0
2022-07-29 10:20:00,98.28,98.51,98.26,98.44,29378.0,87.616,87.8211,87.5982,87.7587,29378.0
2022-07-29 10:30:00,98.44,98.65,98.42,98.43,30198.0,87.7587,87.9459,87.7409,87.7498,30198.0
2022-07-29 10:40:00,98.43,98.49,98.17,98.17,24841.0,87.7498,87.8033,87.518,87.518,24841.0
2022-07-29 10:50:00,98.15,98.15,97.9,97.98,28880.0,87.5002,87.5002,87.2773,87.3486,28880.0
2022-07-29 11:00:00,97.98,98.33,97.98,98.32,31218.0,87.3486,87.6606,87.3486,87.6517,31218.0
2022-07-29 11:10:00,98.32,98.56,98.28,98.52,31647.0,87.6517,87.8657,87.616,87.83,31647.0
2022-07-29 11:20:00,98.52,98.72,98.49,98.69,31195.0,87.83,88.0083,87.8033,87.9816,31195.0
2022-07-29 11:30:00,98.7,98.74,98.55,98.56,30391.0,87.9905,88.0261,87.8568,87.8657,30391.0
2022-07-29 11:40:00,98.55,98.87,98.53,98.73,25462.0,87.8568,88.142,87.8389,88.0172,25462.0
2022-07-29 11:50:00,98.75,98.88,98.74,98.84,19362.0,88.0351,88.1509,88.0261,88.1153,19362.0
2022-07-29 12:00:00,98.85,98.85,98.54,98.61,23572.0,88.1242,88.1242,87.8478,87.9102,23572.0
2022-07-29 12:10:00,98.63,98.74,98.6,98.64,23255.0,87.9281,88.0261,87.9013,87.937,23255.0
2022-07-29 12:20:00,98.62,98.69,98.53,98.6,20316.0,87.9192,87.9816,87.8389,87.9013,20316.0
2022-07-29 12:30:00,98.61,98.75,98.61,98.75,22378.0,87.9102,88.0351,87.9102,88.0351,22378.0
2022-07-29 12:40:00,98.74,98.88,98.73,98.84,19783.0,88.0261,88.1509,88.0172,88.1153,19783.0
2022-07-29 12:50:00,98.83,98.85,98.73,98.83,31103.0,88.1064,88.1242,88.0172,88.1064,31103.0
2022-07-29 13:00:00,98.83,98.87,98.77,98.83,25903.0,88.1064,88.142,88.0529,88.1064,25903.0
2022-07-29 13:10:00,98.81,98.85,98.68,98.69,23274.0,88.0885,88.1242,87.9726,87.9816,23274.0
2022-07-29 13:20:00,98.69,98.78,98.68,98.71,24960.0,87.9816,88.0618,87.9726,87.9994,24960.0
2022-07-29 13:30:00,98.72,98.75,98.57,98.61,17171.0,88.0083,88.0351,87.8746,87.9102,17171.0
2022-07-29 13:40:00,98.61,98.64,98.54,98.54,20353.0,87.9102,87.937,87.8478,87.8478,20353.0
2022-07-29 13:50:00,98.54,98.64,98.53,98.58,28934.0,87.8478,87.937,87.8389,87.8835,28934.0
2022-07-29 14:00:00,98.58,98.6,98.39,98.4,19450.0,87.8835,87.9013,87.7141,87.723,19450.0
2022-07-29 14:10:00,98.36,98.47,98.33,98.37,26545.0,87.6874,87.7854,87.6606,87.6963,26545.0
2022-07-29 14:20:00,98.37,98.51,98.28,98.45,28324.0,87.6963,87.8211,87.616,87.7676,28324.0
2022-07-29 14:30:00,98.46,98.57,98.42,98.55,26531.0,87.7765,87.8746,87.7409,87.8568,26531.0
2022-07-29 14:40:00,98.54,98.68,98.48,98.68,40377.0,87.8478,87.9726,87.7943,87.9726,40377.0
2022-07-29 14:50:00,98.69,98.79,98.67,98.76,33384.0,87.9816,88.0707,87.9637,88.044,33384.0
2022-07-29 15:00:00,98.77,98.96,98.77,98.89,36908.0,88.0529,88.2223,88.0529,88.1599,36908.0
2022-07-29 15:10:00,98.9,98.92,98.78,98.91,34441.0,88.1688,88.1866,88.0618,88.1777,34441.0
2022-07-29 15:20:00,98.89,99.01,98.83,98.99,44714.0,88.1599,88.2668,88.1064,88.249,44714.0
2022-07-29 15:30:00,98.99,99.16,98.9,99.11,85927.0,88.249,88.4006,88.1688,88.356,85927.0
2022-07-29 15:40:00,99.1,99.14,98.81,98.84,117945.0,88.3471,88.3827,88.0885,88.1153,117945.0
2022-07-29 15:50:00,98.84,99.04,98.41,98.55,470793.0,88.1153,88.2936,87.7319,87.8568,470793.0
2022-08-01 09:30:00,98.24,99.17,98.24,99.16,122402.0,87.5804,88.4095,87.5804,88.4006,122402.0
2022-08-01 09:40:00,99.15,99.21,98.68,98.87,95875.0,88.3916,88.4451,87.9726,88.142,95875.0
2022-08-01 09:50:00,98.87,98.92,98.43,98.59,46603.0,88.142,88.1866,87.7498,87.8924,46603.0
2022-08-01 10:00:00,98.6,98.77,98.3,98.66,46665.0,87.9013,88.0529,87.6339,87.9548,46665.0
2022-08-01 10:10:00,98.66,98.75,98.13,98.14,42673.0,87.9548,88.0351,87.4823,87.4912,42673.0
2022-08-01 10:20:00,98.15,98.15,97.93,97.93,28238.0,87.5002,87.5002,87.304,87.304,28238.0
2022-08-01 10:30:00,97.93,98.16,97.92,98.09,40576.0,87.304,87.5091,87.2951,87.4467,40576.0
2022-08-01 10:40:00,98.1,98.18,98.04,98.15,25672.0,87.4556,87.5269,87.4021,87.5002,25672.0
2022-08-01 10:50:00,98.17,98.3,98.09,98.16,30106.0,87.518,87.6339,87.4467,87.5091,30106.0
2022-08-01 11:00:00,98.15,98.18,97.96,98.04,32502.0,87.5002,87.5269,87.3308,87.4021,32502.0
2022-08-01 11:10:00,98.01,98.09,97.9,97.94,46500.0,87.3753,87.4467,87.2773,87.3129,46500.0
2022-08-01 11:20:00,97.92,98.24,97.88,98.18,22882.0,87.2951,87.5804,87.2595,87.5269,22882.0
2022-08-01 11:30:00,98.18,98.36,98.18,98.33,23091.0,87.5269,87.6874,87.5269,87.6606,23091.0
2022-08-01 11:40:00,98.32,98.38,98.26,98.37,17463.0,87.6517,87.7052,87.5982,87.6963,17463.0
2022-08-01 11:50:00,98.38,98.43,98.23,98.32,24820.0,87.7052,87.7498,87.5715,87.6517,24820.0
2022-08-01 12:00:00,98.29,98.37,98.25,98.25,18776.0,87.625,87.6963,87.5893,87.5893,18776.0
2022-08-01 12:10:00,98.23,98.25,98.16,98.16,14809.0,87.5715,87.5893,87.5091,87.5091,14809.0
2022-08-01 12:20:00,98.15,98.3,98.13,98.24,14263.0,87.5002,87.6339,87.4823,87.5804,14263.0
2022-08-01 12:30:00,98.22,98.56,98.19,98.56,17115.0,87.5626,87.8657,87.5358,87.8657,17115.0
2022-08-01 12:40:00,98.56,98.73,98.55,98.68,14041.0,87.8657,88.0172,87.8568,87.9726,14041.0
2022-08-01 12:50:00,98.68,98.68,98.48,98.56,13194.0,87.9726,87.9726,87.7943,87.8657,13194.0
2022-08-01 13:00:00,98.55,98.58,98.44,98.55,18459.0,87.8568,87.8835,87.7587,87.8568,18459.0
2022-08-01 13:10:00,98.55,98.76,98.53,98.66,20341.0,87.8568,88.044,87.8389,87.9548,20341.0
2022-08-01 13:20:00,98.66,98.7,98.52,98.52,14892.0,87.9548,87.9905,87.83,87.83,14892.0
2022-08-01 13:30:00,98.52,98.57,98.49,98.56,16012.0,87.83,87.8746,87.8033,87.8657,16012.0
2022-08-01 13:40:00,98.58,98.62,98.4,98.58,22779.0,87.8835,87.9192,87.723,87.8835,22779.0
2022-08-01 13:50:00,98.57,98.57,98.43,98.47,17197.0,87.8746,87.8746,87.7498,87.7854,17197.0
2022-08-01 14:00:00,98.45,98.49,98.31,98.42,20159.0,87.7676,87.8033,87.6428,87.7409,20159.0
2022-08-01 14:10:00,98.41,98.5,98.37,98.44,14077.0,87.7319,87.8122,87.6963,87.7587,14077.0
2022-08-01 14:20:00,98.45,98.51,98.38,98.48,14125.0,87.7676,87.8211,87.7052,87.7943,14125.0
2022-08-01 14:30:00,98.47,98.6,98.44,98.52,28234.0,87.7854,87.9013,87.7587,87.83,28234.0
2022-08-01 14:40:00,98.53,98.58,98.47,98.51,30290.0,87.8389,87.8835,87.7854,87.8211,30290.0
2022-08-01 14:50:00,98.47,98.71,98.41,98.61,23379.0,87.7854,87.9994,87.7319,87.9102,23379.0
2022-08-01 15:00:00,98.63,98.73,98.57,98.68,21183.0,87.9281,88.0172,87.8746,87.9726,21183.0
2022-08-01 15:10:00,98.67,98.78,98.65,98.76,21823.0,87.9637,88.0618,87.9459,88.044,21823.0
2022-08-01 15:20:00,98.75,98.8,98.67,98.73,34313.0,88.0351,88.0796,87.9637,88.0172,34313.0
2022-08-01 15:30:00,98.73,98.81,98.71,98.74,48092.0,88.0172,88.0885,87.9994,88.0261,48092.0
2022-08-01 15:40:00,98.75,98.89,98.71,98.87,56064.0,88.0351,88.1599,87.9994,88.142,56064.0
2022-08-01 15:50:00,98.88,99.16,98.88,99.1,265940.0,88.1509,88.4006,88.1509,88.3471,265940.0
2022-08-02 09:30:00,99.25,99.47,98.78,98.81,128494.0,88.4808,88.6769,88.0618,88.0885,128494.0
2022-08-02 09:40:00,98.83,99.11,98.65,98.7,31643.0,88.1064,88.356,87.9459,87.9905,31643.0
2022-08-02 09:50:00,98.7,99.05,98.62,98.96,26249.0,87.9905,88.3025,87.9192,88.2223,26249.0
2022-08-02 10:00:00,98.94,99.15,98.8,99.02,23132.0,88.2044,88.3916,88.0796,88.2758,23132.0
2022-08-02 10:10:00,99.02,99.24,98.91,99.22,45021.0,88.2758,88.4719,88.1777,88.4541,45021.0
2022-08-02 10:20:00,99.21,99.53,99.18,99.43,28897.0,88.4451,88.7304,88.4184,88.6413,28897.0
2022-08-02 10:30:00,99.44,99.75,99.44,99.65,28944.0,88.6502,88.9265,88.6502,88.8374,28944.0
2022-08-02 10:40:00,99.63,99.65,99.47,99.47,13204.0,88.8196,88.8374,88.6769,88.6769,13204.0
2022-08-02 10:50:00,99.46,99.69,99.33,99.34,36207.0,88.668,88.8731,88.5521,88.561,36207.0
2022-08-02 11:00:00,99.34,99.39,99.15,99.34,38212.0,88.561,88.6056,88.3916,88.561,38212.0
2022-08-02 11:10:00,99.35,99.37,99.23,99.31,14915.0,88.5699,88.5878,88.463,88.5343,14915.0
2022-08-02 11:20:00,99.29,99.32,99.14,99.21,19914.0,88.5165,88.5432,88.3827,88.4451,19914.0
2022-08-02 11:30:00,99.2,99.27,98.96,99.0,19733.0,88.4362,88.4986,88.2223,88.2579,19733.0
2022-08-02 11:40:00,99.02,99.22,98.99,99.17,14343.0,88.2758,88.4541,88.249,88.4095,14343.0
2022-08-02 11:50:00,99.19,99.21,99.05,99.07,12297.0,88.4273,88.4451,88.3025,88.3203,12297.0
2022-08-02 12:00:00,99.04,99.12,98.94,98.94,14570.0,88.2936,88.3649,88.2044,88.2044,14570.0
2022-08-02 12:10:00,98.93,99.04,98.88,98.98,16443.0,88.1955,88.2936,88.1509,88.2401,16443.0
2022-08-02 12:20:00,98.99,99.14,98.97,99.14,14514.0,88.249,88.3827,88.2312,88.3827,14514.0
2022-08-02 12:30:00,99.14,99.26,99.1,99.22,18077.0,88.3827,88.4897,88.3471,88.4541,18077.0
2022-08-02 12:40:00,99.2,99.54,99.18,99.54,21492.0,88.4362,88.7393,88.4184,88.7393,21492.0
2022-08-02 12:50:00,99.56,99.62,99.52,99.59,17337.0,88.7572,88.8107,88.7215,88.7839,17337.0
2022-08-02 13:00:00,99.58,99.58,99.47,99.5,9474.0,88.775,88.775,88.6769,88.7037,9474.0
2022-08-02 13:10:00,99.49,99.49,99.39,99.47,10584.0,88.6948,88.6948,88.6056,88.6769,10584.0
2022-08-02 13:20:00,99.47,99.47,99.08,99.08,14142.0,88.6769,88.6769,88.3292,88.3292,14142.0
2022-08-02 13:30:00,99.11,99.11,98.86,99.01,38343.0,88.356,88.356,88.1331,88.2668,38343.0
2022-08-02 13:40:00,99.04,99.16,98.94,98.98,41557.0,88.2936,88.4006,88.2044,88.2401,41557.0
2022-08-02 13:50:00,98.96,99.01,98.79,98.8,22141.0,88.2223,88.2668,88.0707,88.0796,22141.0
2022-08-02 14:00:00,98.81,99.11,98.76,99.11,15191.0,88.0885,88.356,88.044,88.356,15191.0
2022-08-02 14:10:00,99.13,99.13,99.01,99.05,14415.0,88.3738,88.3738,88.2668,88.3025,14415.0
2022-08-02 14:20:00,99.05,99.36,99.05,99.36,17047.0,88.3025,88.5789,88.3025,88.5789,17047.0
2022-08-02 14:30:00,99.36,99.43,99.18,99.21,18122.0,88.5789,88.6413,88.4184,88.4451,18122.0
2022-08-02 14:40:00,99.23,99.29,99.16,99.21,16367.0,88.463,88.5165,88.4006,88.4451,16367.0
2022-08-02 14:50:00,99.22,99.26,99.02,99.08,17769.0,88.4541,88.4897,88.2758,88.3292,17769.0
2022-08-02 15:00:00,99.1,99.18,99.04,99.04,19569.0,88.3471,88.4184,88.2936,88.2936,19569.0
2022-08-02 15:10:00,99.03,99.03,98.71,98.72,13668.0,88.2847,88.2847,87.9994,88.0083,13668.0
2022-08-02 15:20:00,98.73,98.82,98.63,98.81,21364.0,88.0172,88.0975,87.9281,88.0885,21364.0
2022-08-02 15:30:00,98.8,98.93,98.71,98.9,29518.0,88.0796,88.1955,87.9994,88.1688,29518.0
2022-08-02 15:40:00,98.91,99.01,98.78,98.92,48036.0,88.1777,88.2668,88.0618,88.1866,48036.0
2022-08-02 15:50:00,98.91,98.93,98.35,98.46,206250.0,88.1777,88.1955,87.6785,87.7765,206250.0
2022-08-03 09:30:00,98.37,98.37,97.87,98.2,55705.0,87.6963,87.6963,87.2505,87.5447,55705.0
2022-08-03 09:40:00,98.2,98.34,97.93,98.17,17365.0,87.5447,87.6695,87.304,87.518,17365.0
2022-08-03 09:50:00,98.13,98.23,97.46,97.46,18878.0,87.4823,87.5715,86.885,86.885,18878.0
2022-08-03 10:00:00,97.45,97.46,96.73,97.1,106051.0,86.8761,86.885,86.2342,86.5641,106051.0
2022-08-03 10:10:00,97.14,97.57,97.1,97.47,25283.0,86.5997,86.9831,86.5641,86.8939,25283.0
2022-08-03 10:20:00,97.4,97.62,97.36,97.62,22529.0,86.8315,87.0277,86.7959,87.0277,22529.0
2022-08-03 10:30:00,97.66,97.99,97.65,97.79,24556.0,87.0633,87.3575,87.0544,87.1792,24556.0
2022-08-03 10:40:00,97.83,98.28,97.82,98.28,11497.0,87.2149,87.616,87.206,87.616,11497.0
2022-08-03 10:50:00,98.32,98.4,98.2,98.35,16535.0,87.6517,87.723,87.5447,87.6785,16535.0
2022-08-03 11:00:00,98.42,98.53,98.26,98.38,18193.0,87.7409,87.8389,87.5982,87.7052,18193.0
2022-08-03 11:10:00,98.38,98.45,98.3,98.3,16287.0,87.7052,87.7676,87.6339,87.6339,16287.0
2022-08-03 11:20:00,98.29,98.32,98.01,98.01,19368.0,87.625,87.6517,87.3753,87.3753,19368.0
2022-08-03 11:30:00,98.01,98.22,98.01,98.2,16259.0,87.3753,87.5626,87.3753,87.5447,16259.0
2022-08-03 11:40:00,98.2,98.22,97.97,98.09,30449.0,87.5447,87.5626,87.3397,87.4467,30449.0
2022-08-03 11:50:00,98.12,98.38,98.07,98.3,16882.0,87.4734,87.7052,87.4288,87.6339,16882.0
2022-08-03 12:00:00,98.3,98.51,98.29,98.45,17001.0,87.6339,87.8211,87.625,87.7676,17001.0
2022-08-03 12:10:00,98.45,98.48,98.31,98.42,24368.0,87.7676,87.7943,87.6428,87.7409,24368.0
2022-08-03 12:20:00,98.42,98.68,98.42,98.63,12981.0,87.7409,87.9726,87.7409,87.9281,12981.0
2022-08-03 12:30:00,98.62,98.76,98.62,98.69,13556.0,87.9192,88.044,87.9192,87.9816,13556.0
2022-08-03 12:40:00,98.66,98.79,98.65,98.78,7127.0,87.9548,88.0707,87.9459,88.0618,7127.0
2022-08-03 12:50:00,98.78,99.0,98.7,98.97,14594.0,88.0618,88.2579,87.9905,88.2312,14594.0
2022-08-03 13:00:00,99.0,99.06,98.97,99.0,14678.0,88.2579,88.3114,88.2312,88.2579,14678.0
2022-08-03 13:10:00,99.0,99.0,98.87,98.9,12582.0,88.2579,88.2579,88.142,88.1688,12582.0
2022-08-03 13:20:00,98.92,99.18,98.91,99.18,14691.0,88.1866,88.4184,88.1777,88.4184,14691.0
2022-08-03 13:30:00,99.18,99.23,99.1,99.16,10937.0,88.4184,88.463,88.3471,88.4006,10937.0
2022-08-03 13:40:00,99.15,99.27,99.14,99.22,12384.0,88.3916,88.4986,88.3827,88.4541,12384.0
2022-08-03 13:50:00,99.25,99.3,99.16,99.17,7225.0,88.4808,88.5254,88.4006,88.4095,7225.0
2022-08-03 14:00:00,99.13,99.17,99.04,99.07,9600.0,88.3738,88.4095,88.2936,88.3203,9600.0
2022-08-03 14:10:00,99.09,99.22,99.06,99.13,13716.0,88.3382,88.4541,88.3114,88.3738,13716.0
2022-08-03 14:20:00,99.13,99.15,99.02,99.02,13788.0,88.3738,88.3916,88.2758,88.2758,13788.0
2022-08-03 14:30:00,99.03,99.15,98.98,99.04,17211.0,88.2847,88.3916,88.2401,88.2936,17211.0
2022-08-03 14:40:00,99.05,99.05,98.84,99.02,16866.0,88.3025,88.3025,88.1153,88.2758,16866.0
2022-08-03 14:50:00,99.01,99.19,99.01,99.13,52081.0,88.2668,88.4273,88.2668,88.3738,52081.0
2022-08-03 15:00:00,99.14,99.29,99.1,99.16,22992.0,88.3827,88.5165,88.3471,88.4006,22992.0
2022-08-03 15:10:00,99.15,99.27,99.15,99.21,22009.0,88.3916,88.4986,88.3916,88.4451,22009.0
2022-08-03 15:20:00,99.2,99.23,99.09,99.21,21631.0,88.4362,88.463,88.3382,88.4451,21631.0
2022-08-03 15:30:00,99.25,99.34,99.22,99.28,63724.0,88.4808,88.561,88.4541,88.5075,63724.0
2022-08-03 15:40:00,99.29,99.53,99.28,99.5,67121.0,88.5165,88.7304,88.5075,88.7037,67121.0
2022-08-03 15:50:00,99.51,99.83,99.51,99.54,214395.0,88.7126,88.9979,88.7126,88.7393,214395.0
2022-08-04 09:30:00,99.47,99.81,99.06,99.52,105603.0,88.6769,88.98,88.3114,88.7215,105603.0
2022-08-04 09:40:00,99.53,99.73,99.39,99.61,23946.0,88.7304,88.9087,88.6056,88.8017,23946.0
2022-08-04 09:50:00,99.65,100.01,99.47,99.83,27135.0,88.8374,89.1583,88.6769,88.9979,27135.0
2022-08-04 10:00:00,99.76,99.76,99.49,99.69,34850.0,88.9355,88.9355,88.6948,88.8731,34850.0
2022-08-04 10:10:00,99.7,99.8,99.55,99.55,28641.0,88.882,88.9711,88.7482,88.7482,28641.0
2022-08-04 10:20:00,99.59,99.61,99.41,99.56,26796.0,88.7839,88.8017,88.6234,88.7572,26796.0
2022-08-04 10:30:00,99.56,99.86,99.52,99.85,28064.0,88.7572,89.0246,88.7215,89.0157,28064.0
2022-08-04 10:40:00,99.84,100.13,99.8,100.1,39648.0,89.0068,89.2653,88.9711,89.2386,39648.0
2022-08-04 10:50:00,100.09,100.15,99.9,99.93,38181.0,89.2297,89.2831,89.0603,89.087,38181.0
2022-08-04 11:00:00,99.92,100.15,99.92,100.07,58668.0,89.0781,89.2831,89.0781,89.2118,58668.0
2022-08-04 11:10:00,100.06,100.06,99.93,100.04,24082.0,89.2029,89.2029,89.087,89.1851,24082.0
2022-08-04 11:20:00,100.03,100.26,100.01,100.09,24149.0,89.1762,89.3812,89.1583,89.2297,24149.0
2022-08-04 11:30:00,100.08,100.26,100.08,100.09,14677.0,89.2207,89.3812,89.2207,89.2297,14677.0
2022-08-04 11:40:00,100.09,100.21,100.03,100.18,21262.0,89.2297,89.3366,89.1762,89.3099,21262.0
2022-08-04 11:50:00,100.18,100.29,100.1,100.23,13228.0,89.3099,89.408,89.2386,89.3545,13228.0
2022-08-04 12:00:00,100.25,100.26,100.13,100.13,14110.0,89.3723,89.3812,89.2653,89.2653,14110.0
2022-08-04 12:10:00,100.12,100.19,100.06,100.08,15975.0,89.2564,89.3188,89.2029,89.2207,15975.0
2022-08-04 12:20:00,100.11,100.14,100.02,100.05,10286.0,89.2475,89.2742,89.1672,89.194,10286.0
2022-08-04 12:30:00,100.04,100.09,99.95,99.98,26415.0,89.1851,89.2297,89.1048,89.1316,26415.0
2022-08-04 12:40:00,99.98,100.05,99.95,100.0,29210.0,89.1316,89.194,89.1048,89.1494,29210.0
2022-08-04 12:50:00,99.98,100.01,99.88,99.89,13633.0,89.1316,89.1583,89.0424,89.0514,13633.0
2022-08-04 13:00:00,99.87,99.88,99.64,99.75,21447.0,89.0335,89.0424,88.8285,88.9265,21447.0
2022-08-04 13:10:00,99.76,99.9,99.74,99.85,26058.0,88.9355,89.0603,88.9176,89.0157,26058.0
2022-08-04 13:20:00,99.85,99.95,99.78,99.92,20559.0,89.0157,89.1048,88.9533,89.0781,20559.0
2022-08-04 13:30:00,99.9,99.93,99.86,99.87,17186.0,89.0603,89.087,89.0246,89.0335,17186.0
2022-08-04 13:40:00,99.87,99.9,99.78,99.89,15791.0,89.0335,89.0603,88.9533,89.0514,15791.0
2022-08-04 13:50:00,99.9,99.9,99.69,99.79,21843.0,89.0603,89.0603,88.8731,88.9622,21843.0
2022-08-04 14:00:00,99.8,100.09,99.79,100.09,20586.0,88.9711,89.2297,88.9622,89.2297,20586.0
2022-08-04 14:10:00,100.07,100.14,100.03,100.12,16758.0,89.2118,89.2742,89.1762,89.2564,16758.0
2022-08-04 14:20:00,100.16,100.2,100.12,100.15,15536.0,89.2921,89.3277,89.2564,89.2831,15536.0
2022-08-04 14:30:00,100.15,100.22,100.05,100.17,22401.0,89.2831,89.3455,89.194,89.301,22401.0
2022-08-04 14:40:00,100.17,100.29,100.15,100.22,18251.0,89.301,89.408,89.2831,89.3455,18251.0
2022-08-04 14:50:00,100.22,100.28,100.07,100.14,31852.0,89.3455,89.399,89.2118,89.2742,31852.0
2022-08-04 15:00:00,100.13,100.24,100.11,100.18,14871.0,89.2653,89.3634,89.2475,89.3099,14871.0
2022-08-04 15:10:00,100.19,100.35,100.17,100.31,32692.0,89.3188,89.4614,89.301,89.4258,32692.0
2022-08-04 15:20:00,100.28,100.31,100.22,100.26,28867.0,89.399,89.4258,89.3455,89.3812,28867.0
2022-08-04 15:30:00,100.27,100.29,100.18,100.22,40114.0,89.3901,89.408,89.3099,89.3455,40114.0
2022-08-04 15:40:00,100.2,100.2,99.83,99.88,42855.0,89.3277,89.3277,88.9979,89.0424,42855.0
2022-08-04 15:50:00,99.87,100.02,99.73,99.96,176052.0,89.0335,89.1672,88.9087,89.1138,176052.0
2022-08-05 09:30:00,99.49,100.17,98.86,99.03,177202.0,88.6948,89.301,88.1331,88.2847,177202.0
2022-08-05 09:40:00,99.12,99.72,99.12,99.52,157421.0,88.3649,88.8998,88.3649,88.7215,157421.0
2022-08-05 09:50:00,99.53,99.79,99.43,99.46,65014.0,88.7304,88.9622,88.6413,88.668,65014.0
2022-08-05 10:00:00,99.44,99.68,99.27,99.42,36905.0,88.6502,88.8641,88.4986,88.6324,36905.0
2022-08-05 10:10:00,99.4,99.45,99.07,99.16,67439.0,88.6145,88.6591,88.3203,88.4006,67439.0
2022-08-05 10:20:00,99.18,99.2,98.7,98.89,73680.0,88.4184,88.4362,87.9905,88.1599,73680.0
2022-08-05 10:30:00,98.88,99.04,98.67,98.85,34748.0,88.1509,88.2936,87.9637,88.1242,34748.0
2022-08-05 10:40:00,98.85,99.01,98.79,99.0,42700.0,88.1242,88.2668,88.0707,88.2579,42700.0
2022-08-05 10:50:00,98.99,99.13,98.89,99.13,24146.0,88.249,88.3738,88.1599,88.3738,24146.0
2022-08-05 11:00:00,99.13,99.34,99.0,99.21,27318.0,88.3738,88.561,88.2579,88.4451,27318.0
2022-08-05 11:10:00,99.21,99.47,99.19,99.44,26079.0,88.4451,88.6769,88.4273,88.6502,26079.0
2022-08-05 11:20:00,99.44,99.63,99.44,99.51,21414.0,88.6502,88.8196,88.6502,88.7126,21414.0
2022-08-05 11:30:00,99.52,99.55,99.28,99.33,28892.0,88.7215,88.7482,88.5075,88.5521,28892.0
2022-08-05 11:40:00,99.34,99.36,99.04,99.04,22639.0,88.561,88.5789,88.2936,88.2936,22639.0
2022-08-05 11:50:00,99.04,99.09,98.92,99.06,16301.0,88.2936,88.3382,88.1866,88.3114,16301.0
2022-08-05 12:00:00,99.05,99.29,99.05,99.19,44679.0,88.3025,88.5165,88.3025,88.4273,44679.0
2022-08-05 12:10:00,99.19,99.2,99.03,99.06,32654.0,88.4273,88.4362,88.2847,88.3114,32654.0
2022-08-05 12:20:00,99.04,99.08,98.92,99.07,26480.0,88.2936,88.3292,88.1866,88.3203,26480.0
2022-08-05 12:30:00,99.08,99.24,99.03,99.2,20424.0,88.3292,88.4719,88.2847,88.4362,20424.0
2022-08-05 12:40:00,99.18,99.31,99.13,99.25,13722.0,88.4184,88.5343,88.3738,88.4808,13722.0
2022-08-05 12:50:00,99.25,99.3,99.14,99.18,12895.0,88.4808,88.5254,88.3827,88.4184,12895.0
2022-08-05 13:00:00,99.2,99.42,99.2,99.35,17359.0,88.4362,88.6324,88.4362,88.5699,17359.0
2022-08-05 13:10:00,99.35,99.46,99.27,99.29,11732.0,88.5699,88.668,88.4986,88.5165,11732.0
2022-08-05 13:20:00,99.29,99.46,99.21,99.31,21317.0,88.5165,88.668,88.4451,88.5343,21317.0
2022-08-05 13:30:00,99.31,99.43,99.28,99.4,17302.0,88.5343,88.6413,88.5075,88.6145,17302.0
2022-08-05 13:40:00,99.43,99.64,99.43,99.61,19513.0,88.6413,88.8285,88.6413,88.8017,19513.0
2022-08-05 13:50:00,99.59,99.61,99.35,99.35,27087.0,88.7839,88.8017,88.5699,88.5699,27087.0
2022-08-05 14:00:00,99.36,99.36,99.2,99.23,22277.0,88.5789,88.5789,88.4362,88.463,22277.0
2022-08-05 14:10:00,99.26,99.26,99.18,99.25,33863.0,88.4897,88.4897,88.4184,88.4808,33863.0
2022-08-05 14:20:00,99.26,99.36,99.22,99.22,27884.0,88.4897,88.5789,88.4541,88.4541,27884.0
2022-08-05 14:30:00,99.22,99.42,99.19,99.31,23687.0,88.4541,88.6324,88.4273,88.5343,23687.0
2022-08-05 14:40:00,99.3,99.4,99.26,99.36,31325.0,88.5254,88.6145,88.4897,88.5789,31325.0
2022-08-05 14:50:00,99.36,99.43,99.29,99.35,21936.0,88.5789,88.6413,88.5165,88.5699,21936.0
2022-08-05 15:00:00,99.37,99.5,99.36,99.45,25978.0,88.5878,88.7037,88.5789,88.6591,25978.0
2022-08-05 15:10:00,99.46,99.57,99.46,99.51,23910.0,88.668,88.7661,88.668,88.7126,23910.0
2022-08-05 15:20:00,99.53,99.55,99.36,99.39,27204.0,88.7304,88.7482,88.5789,88.6056,27204.0
2022-08-05 15:30:00,99.39,99.63,99.39,99.51,39128.0,88.6056,88.8196,88.6056,88.7126,39128.0
2022-08-05 15:40:00,99.5,99.64,99.45,99.64,58632.0,88.7037,88.8285,88.6591,88.8285,58632.0
2022-08-05 15:50:00,99.64,99.65,99.39,99.45,221484.0,88.8285,88.8374,88.6056,88.6591,221484.0
2022-08-08 09:30:00,100.48,100.89,100.1,100.76,79934.0,89.5773,89.9428,89.2386,89.827,79934.0
2022-08-08 09:40:00,100.8,100.8,100.41,100.56,24271.0,89.8626,89.8626,89.5149,89.6487,24271.0
2022-08-08 09:50:00,100.59,100.87,100.54,100.82,20903.0,89.6754,89.925,89.6308,89.8804,20903.0
2022-08-08 10:00:00,100.67,100.81,100.57,100.73,29224.0,89.7467,89.8715,89.6576,89.8002,29224.0
2022-08-08 10:10:00,100.74,100.93,100.68,100.86,24074.0,89.8091,89.9785,89.7556,89.9161,24074.0
2022-08-08 10:20:00,100.86,101.18,100.63,101.14,53925.0,89.9161,90.2014,89.7111,90.1657,53925.0
2022-08-08 10:30:00,101.12,101.15,100.95,101.03,33187.0,90.1479,90.1746,89.9963,90.0677,33187.0
2022-08-08 10:40:00,101.06,101.09,100.92,101.05,19712.0,90.0944,90.1211,89.9696,90.0855,19712.0
2022-08-08 10:50:00,101.05,101.05,100.87,100.91,20012.0,90.0855,90.0855,89.925,89.9607,20012.0
2022-08-08 11:00:00,100.9,100.96,100.83,100.87,20012.0,89.9518,90.0053,89.8894,89.925,20012.0
2022-08-08 11:10:00,100.87,100.9,100.77,100.88,13757.0,89.925,89.9518,89.8359,89.9339,13757.0
2022-08-08 11:20:00,100.86,100.88,100.7,100.75,14357.0,89.9161,89.9339,89.7735,89.818,14357.0
2022-08-08 11:30:00,100.74,100.74,100.49,100.54,23961.0,89.8091,89.8091,89.5863,89.6308,23961.0
2022-08-08 11:40:00,100.54,100.55,100.32,100.42,64116.0,89.6308,89.6397,89.4347,89.5238,64116.0
2022-08-08 11:50:00,100.42,100.52,100.41,100.43,23985.0,89.5238,89.613,89.5149,89.5328,23985.0
2022-08-08 12:00:00,100.43,100.47,100.29,100.36,33567.0,89.5328,89.5684,89.408,89.4704,33567.0
2022-08-08 12:10:00,100.35,100.38,100.17,100.25,24537.0,89.4614,89.4882,89.301,89.3723,24537.0
2022-08-08 12:20:00,100.24,100.27,100.05,100.08,19685.0,89.3634,89.3901,89.194,89.2207,19685.0
2022-08-08 12:30:00,100.07,100.07,99.92,99.92,28303.0,89.2118,89.2118,89.0781,89.0781,28303.0
2022-08-08 12:40:00,99.94,100.08,99.93,99.98,22851.0,89.0959,89.2207,89.087,89.1316,22851.0
2022-08-08 12:50:00,99.98,100.04,99.9,99.98,26994.0,89.1316,89.1851,89.0603,89.1316,26994.0
2022-08-08 13:00:00,99.97,100.01,99.86,100.0,27258.0,89.1227,89.1583,89.0246,89.1494,27258.0
2022-08-08 13:10:00,99.99,100.07,99.96,100.06,19945.0,89.1405,89.2118,89.1138,89.2029,19945.0
2022-08-08 13:20:00,100.05,100.12,99.84,99.84,14358.0,89.194,89.2564,89.0068,89.0068,14358.0
2022-08-08 13:30:00,99.86,99.88,99.78,99.81,16813.0,89.0246,89.0424,88.9533,88.98,16813.0
2022-08-08 13:40:00,99.82,99.85,99.77,99.83,20595.0,88.989,89.0157,88.9444,88.9979,20595.0
2022-08-08 13:50:00,99.83,99.96,99.8,99.93,17849.0,88.9979,89.1138,88.9711,89.087,17849.0
2022-08-08 14:00:00,99.9,99.93,99.7,99.85,53399.0,89.0603,89.087,88.882,89.0157,53399.0
2022-08-08 14:10:00,99.84,99.84,99.52,99.59,22046.0,89.0068,89.0068,88.7215,88.7839,22046.0
2022-08-08 14:20:00,99.6,99.65,99.56,99.62,15329.0,88.7928,88.8374,88.7572,88.8107,15329.0
2022-08-08 14:30:00,99.63,99.72,99.56,99.72,17210.0,88.8196,88.8998,88.7572,88.8998,17210.0
2022-08-08 14:40:00,99.7,99.76,99.66,99.69,18099.0,88.882,88.9355,88.8463,88.8731,18099.0
2022-08-08 14:50:00,99.69,99.83,99.64,99.8,17958.0,88.8731,88.9979,88.8285,88.9711,17958.0
2022-08-08 15:00:00,99.8,99.88,99.8,99.84,20645.0,88.9711,89.0424,88.9711,89.0068,20645.0
2022-08-08 15:10:00,99.85,99.85,99.78,99.81,21724.0,89.0157,89.0157,88.9533,88.98,21724.0
2022-08-08 15:20:00,99.82,99.87,99.75,99.77,29803.0,88.989,89.0335,88.9265,88.9444,29803.0
2022-08-08 15:30:00,99.77,99.96,99.74,99.85,39729.0,88.9444,89.1138,88.9176,89.0157,39729.0
2022-08-08 15:40:00,99.84,100.0,99.83,99.94,76235.0,89.0068,89.1494,88.9979,89.0959,76235.0
2022-08-08 15:50:00,99.93,100.11,99.88,100.09,175593.0,89.087,89.2475,89.0424,89.2297,175593.0
2022-08-09 09:30:00,99.5,100.15,99.5,99.78,70996.0,89.3916,89.9756,89.3916,89.6432,70996.0
2022-08-09 09:40:00,99.73,99.94,99.62,99.76,14283.0,89.5983,89.7869,89.4994,89.6252,14283.0
2022-08-09 09:50:00,99.75,100.3,99.75,100.29,21254.0,89.6162,90.1104,89.6162,90.1014,21254.0
2022-08-09 10:00:00,100.26,100.38,100.09,100.12,25642.0,90.0744,90.1822,89.9217,89.9487,25642.0
2022-08-09 10:10:00,100.15,100.27,99.95,100.05,24399.0,89.9756,90.0834,89.7959,89.8858,24399.0
2022-08-09 10:20:00,100.1,100.37,100.05,100.37,24014.0,89.9307,90.1733,89.8858,90.1733,24014.0
2022-08-09 10:30:00,100.38,100.38,100.19,100.25,21444.0,90.1822,90.1822,90.0115,90.0654,21444.0
2022-08-09 10:40:00,100.26,100.29,100.11,100.11,15508.0,90.0744,90.1014,89.9397,89.9397,15508.0
2022-08-09 10:50:00,100.12,100.14,100.02,100.11,23879.0,89.9487,89.9666,89.8588,89.9397,23879.0
2022-08-09 11:00:00,100.12,100.38,100.12,100.27,23333.0,89.9487,90.1822,89.9487,90.0834,23333.0
2022-08-09 11:10:00,100.27,100.42,100.24,100.4,14705.0,90.0834,90.2182,90.0565,90.2002,14705.0
2022-08-09 11:20:00,100.41,100.49,100.37,100.43,12684.0,90.2092,90.2811,90.1733,90.2272,12684.0
2022-08-09 11:30:00,100.48,100.53,100.37,100.38,13235.0,90.2721,90.317,90.1733,90.1822,13235.0
2022-08-09 11:40:00,100.39,100.52,100.39,100.47,15805.0,90.1912,90.308,90.1912,90.2631,15805.0
2022-08-09 11:50:00,100.47,100.61,100.46,100.54,17189.0,90.2631,90.3889,90.2541,90.326,17189.0
2022-08-09 12:00:00,100.53,100.66,100.51,100.66,16186.0,90.317,90.4338,90.299,90.4338,16186.0
2022-08-09 12:10:00,100.65,100.65,100.58,100.61,6675.0,90.4248,90.4248,90.3619,90.3889,6675.0
2022-08-09 12:20:00,100.58,100.58,100.46,100.54,13398.0,90.3619,90.3619,90.2541,90.326,13398.0
2022-08-09 12:30:00,100.55,100.56,100.47,100.53,10682.0,90.335,90.344,90.2631,90.317,10682.0
2022-08-09 12:40:00,100.51,100.61,100.5,100.55,10734.0,90.299,90.3889,90.29,90.335,10734.0
2022-08-09 12:50:00,100.57,100.65,100.57,100.63,13970.0,90.3529,90.4248,90.3529,90.4068,13970.0
2022-08-09 13:00:00,100.63,100.64,100.53,100.55,16679.0,90.4068,90.4158,90.317,90.335,16679.0
2022-08-09 13:10:00,100.55,100.67,100.55,100.62,21924.0,90.335,90.4428,90.335,90.3979,21924.0
2022-08-09 13:20:00,100.61,100.65,100.53,100.55,14145.0,90.3889,90.4248,90.317,90.335,14145.0
2022-08-09 13:30:00,100.55,100.67,100.52,100.66,14387.0,90.335,90.4428,90.308,90.4338,14387.0
2022-08-09 13:40:00,100.67,100.84,100.66,100.81,24592.0,90.4428,90.5955,90.4338,90.5686,24592.0
2022-08-09 13:50:00,100.81,100.83,100.69,100.75,26301.0,90.5686,90.5865,90.4607,90.5147,26301.0
2022-08-09 14:00:00,100.74,100.8,100.71,100.71,15140.0,90.5057,90.5596,90.4787,90.4787,15140.0
2022-08-09 14:10:00,100.74,100.76,100.55,100.56,21070.0,90.5057,90.5236,90.335,90.344,21070.0
2022-08-09 14:20:00,100.56,100.61,100.54,100.56,10885.0,90.344,90.3889,90.326,90.344,10885.0
2022-08-09 14:30:00,100.55,100.58,100.44,100.58,26423.0,90.335,90.3619,90.2361,90.3619,26423.0
2022-08-09 14:40:00,100.57,100.63,100.53,100.63,20414.0,90.3529,90.4068,90.317,90.4068,20414.0
2022-08-09 14:50:00,100.61,100.72,100.59,100.7,17960.0,90.3889,90.4877,90.3709,90.4697,17960.0
2022-08-09 15:00:00,100.71,100.73,100.52,100.59,33462.0,90.4787,90.4967,90.308,90.3709,33462.0
2022-08-09 15:10:00,100.59,100.59,100.5,100.56,17709.0,90.3709,90.3709,90.29,90.344,17709.0
2022-08-09 15:20:00,100.58,100.69,100.57,100.68,20923.0,90.3619,90.4607,90.3529,90.4518,20923.0
2022-08-09 15:30:00,100.69,100.77,100.65,100.68,38750.0,90.4607,90.5326,90.4248,90.4518,38750.0
2022-08-09 15:40:00,100.67,100.72,100.53,100.56,36338.0,90.4428,90.4877,90.317,90.344,36338.0
2022-08-09 15:50:00,100.57,100.82,100.53,100.56,218677.0,90.3529,90.5775,90.317,90.344,218677.0
2022-08-10 09:30:00,101.11,101.13,100.63,100.81,53233.0,90.8381,90.856,90.4068,90.5686,53233.0
2022-08-10 09:40:00,100.85,101.03,100.64,100.7,21831.0,90.6045,90.7662,90.4158,90.4697,21831.0
2022-08-10 09:50:00,100.7,100.95,100.67,100.86,49391.0,90.4697,90.6943,90.4428,90.6135,49391.0
2022-08-10 10:00:00,100.88,100.97,100.69,100.81,10088.0,90.6314,90.7123,90.4607,90.5686,10088.0
2022-08-10 10:10:00,100.79,101.15,100.77,101.13,18860.0,90.5506,90.874,90.5326,90.856,18860.0
2022-08-10 10:20:00,101.13,101.19,100.98,101.1,21648.0,90.856,90.91,90.7213,90.8291,21648.0
2022-08-10 10:30:00,101.09,101.16,101.03,101.1,17603.0,90.8201,90.883,90.7662,90.8291,17603.0
2022-08-10 10:40:00,101.13,101.16,101.06,101.09,12387.0,90.856,90.883,90.7932,90.8201,12387.0
2022-08-10 10:50:00,101.05,101.11,100.96,100.98,9670.0,90.7842,90.8381,90.7033,90.7213,9670.0
2022-08-10 11:00:00,101.0,101.09,100.94,101.06,23015.0,90.7393,90.8201,90.6853,90.7932,23015.0
2022-08-10 11:10:00,101.04,101.04,100.87,100.97,12344.0,90.7752,90.7752,90.6225,90.7123,12344.0
2022-08-10 11:20:00,100.96,101.07,100.93,100.94,13431.0,90.7033,90.8021,90.6764,90.6853,13431.0
2022-08-10 11:30:00,100.95,101.0,100.82,100.86,14011.0,90.6943,90.7393,90.5775,90.6135,14011.0
2022-08-10 11:40:00,100.85,100.91,100.71,100.73,8274.0,90.6045,90.6584,90.4787,90.4967,8274.0
2022-08-10 11:50:00,100.72,100.72,100.58,100.6,10728.0,90.4877,90.4877,90.3619,90.3799,10728.0
2022-08-10 12:00:00,100.56,100.6,100.41,100.41,5681.0,90.344,90.3799,90.2092,90.2092,5681.0
2022-08-10 12:10:00,100.41,100.41,100.29,100.31,9560.0,90.2092,90.2092,90.1014,90.1194,9560.0
2022-08-10 12:20:00,100.34,100.46,100.33,100.34,6357.0,90.1463,90.2541,90.1373,90.1463,6357.0
2022-08-10 12:30:00,100.39,100.46,100.38,100.43,7210.0,90.1912,90.2541,90.1822,90.2272,7210.0
2022-08-10 12:40:00,100.44,100.61,100.37,100.58,18746.0,90.2361,90.3889,90.1733,90.3619,18746.0
2022-08-10 12:50:00,100.58,100.61,100.48,100.61,24025.0,90.3619,90.3889,90.2721,90.3889,24025.0
2022-08-10 13:00:00,100.6,100.71,100.56,100.68,30953.0,90.3799,90.4787,90.344,90.4518,30953.0
2022-08-10 13:10:00,100.67,100.78,100.65,100.78,9421.0,90.4428,90.5416,90.4248,90.5416,9421.0
2022-08-10 13:20:00,100.76,100.87,100.65,100.65,27674.0,90.5236,90.6225,90.4248,90.4248,27674.0
2022-08-10 13:30:00,100.64,100.74,100.6,100.65,13316.0,90.4158,90.5057,90.3799,90.4248,13316.0
2022-08-10 13:40:00,100.65,100.74,100.64,100.72,11483.0,90.4248,90.5057,90.4158,90.4877,11483.0
2022-08-10 13:50:00,100.73,100.74,100.65,100.72,8593.0,90.4967,90.5057,90.4248,90.4877,8593.0
2022-08-10 14:00:00,100.7,100.8,100.63,100.77,12291.0,90.4697,90.5596,90.4068,90.5326,12291.0
2022-08-10 14:10:00,100.76,100.78,100.68,100.72,10908.0,90.5236,90.5416,90.4518,90.4877,10908.0
2022-08-10 14:20:00,100.72,100.74,100.63,100.63,11102.0,90.4877,90.5057,90.4068,90.4068,11102.0
2022-08-10 14:30:00,100.63,100.7,100.6,100.66,13831.0,90.4068,90.4697,90.3799,90.4338,13831.0
2022-08-10 14:40:00,100.66,100.73,100.6,100.7,10112.0,90.4338,90.4967,90.3799,90.4697,10112.0
2022-08-10 14:50:00,100.7,100.76,100.61,100.62,14350.0,90.4697,90.5236,90.3889,90.3979,14350.0
2022-08-10 15:00:00,100.63,100.78,100.63,100.78,18868.0,90.4068,90.5416,90.4068,90.5416,18868.0
2022-08-10 15:10:00,100.77,100.85,100.76,100.82,26746.0,90.5326,90.6045,90.5236,90.5775,26746.0
2022-08-10 15:20:00,100.84,100.91,100.82,100.87,23812.0,90.5955,90.6584,90.5775,90.6225,23812.0
2022-08-10 15:30:00,100.86,101.02,100.82,101.01,40593.0,90.6135,90.7572,90.5775,90.7482,40593.0
2022-08-10 15:40:00,101.02,101.18,101.02,101.13,50104.0,90.7572,90.901,90.7572,90.856,50104.0
2022-08-10 15:50:00,101.14,101.41,101.12,101.34,338343.0,90.865,91.1076,90.8471,91.0447,338343.0
2022-08-11 09:30:00,101.49,101.49,100.74,101.23,67995.0,91.1795,91.1795,90.5057,90.9459,67995.0
2022-08-11 09:40:00,101.18,101.54,101.12,101.3,55276.0,90.901,91.2244,90.8471,91.0088,55276.0
2022-08-11 09:50:00,101.29,101.51,101.22,101.39,38802.0,90.9998,91.1974,90.9369,91.0896,38802.0
2022-08-11 10:00:00,101.43,101.75,101.37,101.61,35650.0,91.1256,91.4131,91.0717,91.2873,35650.0
2022-08-11 10:10:00,101.58,101.63,101.47,101.56,36465.0,91.2603,91.3052,91.1615,91.2424,36465.0
2022-08-11 10:20:00,101.54,101.79,101.5,101.64,22276.0,91.2244,91.449,91.1885,91.3142,22276.0
2022-08-11 10:30:00,101.68,101.97,101.67,101.93,38717.0,91.3502,91.6107,91.3412,91.5748,38717.0
2022-08-11 10:40:00,101.89,102.09,101.85,102.04,26484.0,91.5388,91.7185,91.5029,91.6736,26484.0
2022-08-11 10:50:00,102.09,102.2,101.95,101.99,46207.0,91.7185,91.8173,91.5927,91.6287,46207.0
2022-08-11 11:00:00,102.0,102.22,101.94,102.13,42990.0,91.6377,91.8353,91.5838,91.7545,42990.0
2022-08-11 11:10:00,102.11,102.2,101.99,102.18,67243.0,91.7365,91.8173,91.6287,91.7994,67243.0
2022-08-11 11:20:00,102.18,102.32,102.12,102.2,37939.0,91.7994,91.9252,91.7455,91.8173,37939.0
2022-08-11 11:30:00,102.17,102.21,101.97,102.11,24674.0,91.7904,91.8263,91.6107,91.7365,24674.0
2022-08-11 11:40:00,102.1,102.24,101.98,102.22,17765.0,91.7275,91.8533,91.6197,91.8353,17765.0
2022-08-11 11:50:00,102.22,102.32,102.16,102.23,26255.0,91.8353,91.9252,91.7814,91.8443,26255.0
2022-08-11 12:00:00,102.24,102.29,102.12,102.23,22155.0,91.8533,91.8982,91.7455,91.8443,22155.0
2022-08-11 12:10:00,102.24,102.48,102.23,102.4,23373.0,91.8533,92.0689,91.8443,91.997,23373.0
2022-08-11 12:20:00,102.42,102.42,102.19,102.28,22343.0,92.015,92.015,91.8084,91.8892,22343.0
2022-08-11 12:30:00,102.27,102.47,102.27,102.34,40040.0,91.8802,92.0599,91.8802,91.9431,40040.0
2022-08-11 12:40:00,102.33,102.36,102.28,102.28,13329.0,91.9341,91.9611,91.8892,91.8892,13329.0
2022-08-11 12:50:00,102.28,102.28,102.18,102.21,36194.0,91.8892,91.8892,91.7994,91.8263,36194.0
2022-08-11 13:00:00,102.22,102.22,102.05,102.12,43435.0,91.8353,91.8353,91.6826,91.7455,43435.0
2022-08-11 13:10:00,102.13,102.18,102.1,102.13,13531.0,91.7545,91.7994,91.7275,91.7545,13531.0
2022-08-11 13:20:00,102.13,102.21,102.1,102.14,18615.0,91.7545,91.8263,91.7275,91.7634,18615.0
2022-08-11 13:30:00,102.13,102.16,102.04,102.06,18727.0,91.7545,91.7814,91.6736,91.6916,18727.0
2022-08-11 13:40:00,102.06,102.06,101.88,101.9,59121.0,91.6916,91.6916,91.5299,91.5478,59121.0
2022-08-11 13:50:00,101.87,102.01,101.77,102.01,23845.0,91.5209,91.6466,91.431,91.6466,23845.0
2022-08-11 14:00:00,102.01,102.08,101.82,101.82,35982.0,91.6466,91.7095,91.4759,91.4759,35982.0
2022-08-11 14:10:00,101.79,101.79,101.54,101.62,16065.0,91.449,91.449,91.2244,91.2963,16065.0
2022-08-11 14:20:00,101.6,101.6,101.47,101.51,16968.0,91.2783,91.2783,91.1615,91.1974,16968.0
2022-08-11 14:30:00,101.51,101.52,101.35,101.38,18540.0,91.1974,91.2064,91.0537,91.0806,18540.0
2022-08-11 14:40:00,101.38,101.42,101.29,101.35,14264.0,91.0806,91.1166,90.9998,91.0537,14264.0
2022-08-11 14:50:00,101.35,101.38,101.28,101.28,26323.0,91.0537,91.0806,90.9908,90.9908,26323.0
2022-08-11 15:00:00,101.27,101.3,101.17,101.22,14374.0,90.9818,91.0088,90.892,90.9369,14374.0
2022-08-11 15:10:00,101.23,101.29,101.14,101.27,18052.0,90.9459,90.9998,90.865,90.9818,18052.0
2022-08-11 15:20:00,101.26,101.28,101.11,101.11,22650.0,90.9728,90.9908,90.8381,90.8381,22650.0
2022-08-11 15:30:00,101.09,101.26,101.09,101.18,21106.0,90.8201,90.9728,90.8201,90.901,21106.0
2022-08-11 15:40:00,101.18,101.24,101.09,101.16,40885.0,90.901,90.9549,90.8201,90.883,40885.0
2022-08-11 15:50:00,101.15,101.25,100.99,101.2,204868.0,90.874,90.9639,90.7303,90.9189,204868.0
2022-08-12 09:30:00,101.88,102.33,101.71,102.17,45832.0,91.5299,91.9341,91.3771,91.7904,45832.0
2022-08-12 09:40:00,102.12,102.12,101.86,102.06,10650.0,91.7455,91.7455,91.5119,91.6916,10650.0
2022-08-12 09:50:00,102.08,102.5,102.04,102.45,20067.0,91.7095,92.0869,91.6736,92.0419,20067.0
2022-08-12 10:00:00,102.44,102.51,102.06,102.07,28808.0,92.033,92.0958,91.6916,91.7005,28808.0
2022-08-12 10:10:00,102.06,102.13,101.83,101.91,20849.0,91.6916,91.7545,91.4849,91.5568,20849.0
2022-08-12 10:20:00,101.91,102.07,101.88,101.98,24410.0,91.5568,91.7005,91.5299,91.6197,24410.0
2022-08-12 10:30:00,101.99,102.2,101.99,102.13,21303.0,91.6287,91.8173,91.6287,91.7545,21303.0
2022-08-12 10:40:00,102.18,102.41,102.18,102.28,26092.0,91.7994,92.006,91.7994,91.8892,26092.0
2022-08-12 10:50:00,102.29,102.42,102.22,102.39,15807.0,91.8982,92.015,91.8353,91.988,15807.0
2022-08-12 11:00:00,102.39,102.62,102.38,102.51,24869.0,91.988,92.1947,91.9791,92.0958,24869.0
2022-08-12 11:10:00,102.53,102.66,102.53,102.62,20992.0,92.1138,92.2306,92.1138,92.1947,20992.0
2022-08-12 11:20:00,102.63,102.72,102.63,102.71,18372.0,92.2037,92.2845,92.2037,92.2755,18372.0
2022-08-12 11:30:00,102.74,102.79,102.64,102.64,15169.0,92.3025,92.3474,92.2126,92.2126,15169.0
2022-08-12 11:40:00,102.66,102.78,102.66,102.78,16141.0,92.2306,92.3384,92.2306,92.3384,16141.0
2022-08-12 11:50:00,102.8,102.89,102.79,102.85,26558.0,92.3564,92.4372,92.3474,92.4013,26558.0
2022-08-12 12:00:00,102.83,102.9,102.8,102.81,27781.0,92.3833,92.4462,92.3564,92.3654,27781.0
2022-08-12 12:10:00,102.82,102.82,102.75,102.79,17310.0,92.3744,92.3744,92.3115,92.3474,17310.0
2022-08-12 12:20:00,102.81,102.81,102.59,102.63,23661.0,92.3654,92.3654,92.1677,92.2037,23661.0
2022-08-12 12:30:00,102.64,102.69,102.61,102.68,11500.0,92.2126,92.2576,92.1857,92.2486,11500.0
2022-08-12 12:40:00,102.68,102.8,102.68,102.77,9176.0,92.2486,92.3564,92.2486,92.3294,9176.0
2022-08-12 12:50:00,102.75,102.85,102.72,102.72,37634.0,92.3115,92.4013,92.2845,92.2845,37634.0
2022-08-12 13:00:00,102.71,102.81,102.67,102.8,8499.0,92.2755,92.3654,92.2396,92.3564,8499.0
2022-08-12 13:10:00,102.8,102.85,102.74,102.75,13805.0,92.3564,92.4013,92.3025,92.3115,13805.0
2022-08-12 13:20:00,102.75,102.94,102.75,102.91,15605.0,92.3115,92.4822,92.3115,92.4552,15605.0
2022-08-12 13:30:00,102.92,102.95,102.82,102.92,11651.0,92.4642,92.4911,92.3744,92.4642,11651.0
2022-08-12 13:40:00,102.91,102.97,102.86,102.87,18197.0,92.4552,92.5091,92.4103,92.4193,18197.0
2022-08-12 13:50:00,102.88,102.92,102.85,102.87,20478.0,92.4283,92.4642,92.4013,92.4193,20478.0
2022-08-12 14:00:00,102.87,102.9,102.77,102.88,21546.0,92.4193,92.4462,92.3294,92.4283,21546.0
2022-08-12 14:10:00,102.89,102.94,102.86,102.89,22006.0,92.4372,92.4822,92.4103,92.4372,22006.0
2022-08-12 14:20:00,102.89,102.93,102.82,102.89,13846.0,92.4372,92.4732,92.3744,92.4372,13846.0
2022-08-12 14:30:00,102.89,103.05,102.88,102.99,52227.0,92.4372,92.581,92.4283,92.5271,52227.0
2022-08-12 14:40:00,102.98,102.99,102.89,102.92,15887.0,92.5181,92.5271,92.4372,92.4642,15887.0
2022-08-12 14:50:00,102.92,103.03,102.87,102.99,33306.0,92.4642,92.563,92.4193,92.5271,33306.0
2022-08-12 15:00:00,103.02,103.23,103.02,103.2,31735.0,92.554,92.7427,92.554,92.7158,31735.0
2022-08-12 15:10:00,103.21,103.37,103.2,103.36,48078.0,92.7247,92.8685,92.7158,92.8595,48078.0
2022-08-12 15:20:00,103.37,103.4,103.23,103.34,66563.0,92.8685,92.8954,92.7427,92.8415,66563.0
2022-08-12 15:30:00,103.34,103.4,103.31,103.35,67855.0,92.8415,92.8954,92.8146,92.8505,67855.0
2022-08-12 15:40:00,103.36,103.66,103.35,103.65,79687.0,92.8595,93.129,92.8505,93.12,79687.0
2022-08-12 15:50:00,103.65,103.85,103.64,103.79,321202.0,93.12,93.2997,93.1111,93.2458,321202.0
2022-08-15 09:30:00,103.78,104.08,103.59,103.94,50746.0,93.2368,93.5064,93.0661,93.3806,50746.0
2022-08-15 09:40:00,103.96,104.3,103.96,104.22,20271.0,93.3985,93.704,93.3985,93.6321,20271.0
2022-08-15 09:50:00,104.23,104.34,104.03,104.14,15381.0,93.6411,93.7399,93.4614,93.5603,15381.0
2022-08-15 10:00:00,104.14,104.24,104.07,104.16,15749.0,93.5603,93.6501,93.4974,93.5782,15749.0
2022-08-15 10:10:00,104.13,104.26,104.04,104.04,15323.0,93.5513,93.6681,93.4704,93.4704,15323.0
2022-08-15 10:20:00,104.02,104.09,103.88,103.98,10435.0,93.4524,93.5153,93.3267,93.4165,10435.0
2022-08-15 10:30:00,104.0,104.02,103.82,103.94,14617.0,93.4345,93.4524,93.2728,93.3806,14617.0
2022-08-15 10:40:00,103.94,104.03,103.86,104.03,9273.0,93.3806,93.4614,93.3087,93.4614,9273.0
2022-08-15 10:50:00,104.04,104.06,103.83,103.87,12698.0,93.4704,93.4884,93.2817,93.3177,12698.0
2022-08-15 11:00:00,103.89,104.01,103.86,103.98,15691.0,93.3357,93.4435,93.3087,93.4165,15691.0
2022-08-15 11:10:00,103.97,104.03,103.93,103.98,12880.0,93.4075,93.4614,93.3716,93.4165,12880.0
2022-08-15 11:20:00,104.0,104.03,103.92,104.0,22376.0,93.4345,93.4614,93.3626,93.4345,22376.0
2022-08-15 11:30:00,104.02,104.03,103.68,103.69,25255.0,93.4524,93.4614,93.147,93.156,25255.0
2022-08-15 11:40:00,103.7,103.9,103.7,103.89,23198.0,93.165,93.3446,93.165,93.3357,23198.0
2022-08-15 11:50:00,103.92,104.02,103.91,103.93,17371.0,93.3626,93.4524,93.3536,93.3716,17371.0
2022-08-15 12:00:00,103.93,103.96,103.88,103.89,11763.0,93.3716,93.3985,93.3267,93.3357,11763.0
2022-08-15 12:10:00,103.87,104.0,103.85,103.97,21071.0,93.3177,93.4345,93.2997,93.4075,21071.0
2022-08-15 12:20:00,103.96,104.08,103.94,104.05,12386.0,93.3985,93.5064,93.3806,93.4794,12386.0
2022-08-15 12:30:00,104.04,104.23,104.04,104.17,14192.0,93.4704,93.6411,93.4704,93.5872,14192.0
2022-08-15 12:40:00,104.17,104.23,104.1,104.14,10867.0,93.5872,93.6411,93.5243,93.5603,10867.0
2022-08-15 12:50:00,104.19,104.24,104.15,104.17,9039.0,93.6052,93.6501,93.5692,93.5872,9039.0
2022-08-15 13:00:00,104.19,104.2,104.02,104.13,10649.0,93.6052,93.6142,93.4524,93.5513,10649.0
2022-08-15 13:10:00,104.13,104.15,104.09,104.12,10978.0,93.5513,93.5692,93.5153,93.5423,10978.0
2022-08-15 13:20:00,104.11,104.27,104.11,104.23,11134.0,93.5333,93.677,93.5333,93.6411,11134.0
2022-08-15 13:30:00,104.27,104.4,104.26,104.26,27016.0,93.677,93.7938,93.6681,93.6681,27016.0
2022-08-15 13:40:00,104.28,104.39,104.25,104.38,43433.0,93.686,93.7849,93.6591,93.7759,43433.0
2022-08-15 13:50:00,104.38,104.43,104.35,104.4,25736.0,93.7759,93.8208,93.7489,93.7938,25736.0
2022-08-15 14:00:00,104.41,104.47,104.4,104.45,15259.0,93.8028,93.8567,93.7938,93.8388,15259.0
2022-08-15 14:10:00,104.44,104.46,104.37,104.44,18052.0,93.8298,93.8477,93.7669,93.8298,18052.0
2022-08-15 14:20:00,104.45,104.48,104.39,104.47,17783.0,93.8388,93.8657,93.7849,93.8567,17783.0
2022-08-15 14:30:00,104.47,104.48,104.4,104.45,17343.0,93.8567,93.8657,93.7938,93.8388,17343.0
2022-08-15 14:40:00,104.45,104.5,104.39,104.45,12436.0,93.8388,93.8837,93.7849,93.8388,12436.0
2022-08-15 14:50:00,104.45,104.47,104.38,104.41,15745.0,93.8388,93.8567,93.7759,93.8028,15745.0
2022-08-15 15:00:00,104.41,104.46,104.36,104.38,36902.0,93.8028,93.8477,93.7579,93.7759,36902.0
2022-08-15 15:10:00,104.39,104.47,104.29,104.3,24232.0,93.7849,93.8567,93.695,93.704,24232.0
2022-08-15 15:20:00,104.31,104.36,104.29,104.34,20170.0,93.713,93.7579,93.695,93.7399,20170.0
2022-08-15 15:30:00,104.35,104.48,104.35,104.47,36468.0,93.7489,93.8657,93.7489,93.8567,36468.0
2022-08-15 15:40:00,104.48,104.59,104.41,104.54,29235.0,93.8657,93.9645,93.8028,93.9196,29235.0
2022-08-15 15:50:00,104.55,104.63,104.46,104.56,149949.0,93.9286,94.0005,93.8477,93.9376,149949.0
2022-08-16 09:30:00,103.88,104.79,103.88,104.73,45401.0,93.3267,94.1442,93.3267,94.0903,45401.0
2022-08-16 09:40:00,104.74,105.05,104.73,105.05,46455.0,94.0993,94.3778,94.0903,94.3778,46455.0
2022-08-16 09:50:00,105.01,105.03,104.72,104.79,14373.0,94.3419,94.3598,94.0813,94.1442,14373.0
2022-08-16 10:00:00,104.82,105.08,104.81,105.04,18183.0,94.1712,94.4048,94.1622,94.3688,18183.0
2022-08-16 10:10:00,105.04,105.11,104.96,105.04,18752.0,94.3688,94.4317,94.2969,94.3688,18752.0
2022-08-16 10:20:00,105.01,105.14,104.91,105.07,32357.0,94.3419,94.4587,94.252,94.3958,32357.0
2022-08-16 10:30:00,105.07,105.26,105.05,105.11,27475.0,94.3958,94.5665,94.3778,94.4317,27475.0
2022-08-16 10:40:00,105.09,105.23,105.03,105.12,17961.0,94.4137,94.5395,94.3598,94.4407,17961.0
2022-08-16 10:50:00,105.1,105.17,104.94,105.17,24039.0,94.4227,94.4856,94.279,94.4856,24039.0
2022-08-16 11:00:00,105.17,105.26,105.07,105.18,15825.0,94.4856,94.5665,94.3958,94.4946,15825.0
2022-08-16 11:10:00,105.17,105.26,105.08,105.21,14941.0,94.4856,94.5665,94.4048,94.5216,14941.0
2022-08-16 11:20:00,105.21,105.32,105.18,105.27,31974.0,94.5216,94.6204,94.4946,94.5755,31974.0
2022-08-16 11:30:00,105.24,105.33,105.19,105.2,19062.0,94.5485,94.6294,94.5036,94.5126,19062.0
2022-08-16 11:40:00,105.2,105.2,105.06,105.11,51616.0,94.5126,94.5126,94.3868,94.4317,51616.0
2022-08-16 11:50:00,105.1,105.19,105.09,105.14,17111.0,94.4227,94.5036,94.4137,94.4587,17111.0
2022-08-16 12:00:00,105.14,105.21,105.09,105.21,17926.0,94.4587,94.5216,94.4137,94.5216,17926.0
2022-08-16 12:10:00,105.28,105.39,105.28,105.33,20234.0,94.5844,94.6833,94.5844,94.6294,20234.0
2022-08-16 12:20:00,105.34,105.45,105.33,105.36,15013.0,94.6383,94.7372,94.6294,94.6563,15013.0
2022-08-16 12:30:00,105.36,105.44,105.34,105.44,11562.0,94.6563,94.7282,94.6383,94.7282,11562.0
2022-08-16 12:40:00,105.42,105.43,105.21,105.22,13735.0,94.7102,94.7192,94.5216,94.5305,13735.0
2022-08-16 12:50:00,105.2,105.2,104.97,104.99,10207.0,94.5126,94.5126,94.3059,94.3239,10207.0
2022-08-16 13:00:00,104.98,105.06,104.94,104.99,20829.0,94.3149,94.3868,94.279,94.3239,20829.0
2022-08-16 13:10:00,104.99,104.99,104.81,104.81,22270.0,94.3239,94.3239,94.1622,94.1622,22270.0
2022-08-16 13:20:00,104.81,104.86,104.78,104.81,19997.0,94.1622,94.2071,94.1352,94.1622,19997.0
2022-08-16 13:30:00,104.8,104.81,104.67,104.74,24271.0,94.1532,94.1622,94.0364,94.0993,24271.0
2022-08-16 13:40:00,104.74,104.9,104.73,104.88,31709.0,94.0993,94.243,94.0903,94.2251,31709.0
2022-08-16 13:50:00,104.88,104.92,104.77,104.83,26771.0,94.2251,94.261,94.1263,94.1802,26771.0
2022-08-16 14:00:00,104.81,104.93,104.8,104.89,32267.0,94.1622,94.27,94.1532,94.2341,32267.0
2022-08-16 14:10:00,104.89,104.92,104.75,104.75,16306.0,94.2341,94.261,94.1083,94.1083,16306.0
2022-08-16 14:20:00,104.75,104.76,104.65,104.7,21169.0,94.1083,94.1173,94.0184,94.0634,21169.0
2022-08-16 14:30:00,104.7,104.76,104.45,104.45,61822.0,94.0634,94.1173,93.8388,93.8388,61822.0
2022-08-16 14:40:00,104.44,104.49,104.24,104.25,32475.0,93.8298,93.8747,93.6501,93.6591,32475.0
2022-08-16 14:50:00,104.22,104.31,104.18,104.24,23699.0,93.6321,93.713,93.5962,93.6501,23699.0
2022-08-16 15:00:00,104.23,104.31,104.2,104.29,25593.0,93.6411,93.713,93.6142,93.695,25593.0
2022-08-16 15:10:00,104.27,104.32,104.18,104.3,25509.0,93.677,93.722,93.5962,93.704,25509.0
2022-08-16 15:20:00,104.32,104.36,104.25,104.27,27462.0,93.722,93.7579,93.6591,93.677,27462.0
2022-08-16 15:30:00,104.27,104.39,104.22,104.36,38542.0,93.677,93.7849,93.6321,93.7579,38542.0
2022-08-16 15:40:00,104.34,104.59,104.3,104.56,52275.0,93.7399,93.9645,93.704,93.9376,52275.0
2022-08-16 15:50:00,104.57,104.57,104.4,104.46,164962.0,93.9466,93.9466,93.7938,93.8477,164962.0
2022-08-17 09:30:00,103.94,104.56,103.82,104.56,52403.0,93.3806,93.9376,93.2728,93.9376,52403.0
2022-08-17 09:40:00,104.54,105.02,104.49,105.02,21726.0,93.9196,94.3509,93.8747,94.3509,21726.0
2022-08-17 09:50:00,105.01,105.15,104.58,104.63,25139.0,94.3419,94.4676,93.9556,94.0005,25139.0
2022-08-17 10:00:00,104.65,104.95,104.61,104.94,28000.0,94.0184,94.288,93.9825,94.279,28000.0
2022-08-17 10:10:00,104.94,105.08,104.85,104.99,17351.0,94.279,94.4048,94.1981,94.3239,17351.0
2022-08-17 10:20:00,104.99,105.07,104.84,104.88,12101.0,94.3239,94.3958,94.1891,94.2251,12101.0
2022-08-17 10:30:00,104.84,105.03,104.84,104.95,19788.0,94.1891,94.3598,94.1891,94.288,19788.0
2022-08-17 10:40:00,104.94,105.07,104.87,105.07,19297.0,94.279,94.3958,94.2161,94.3958,19297.0
2022-08-17 10:50:00,105.07,105.08,104.65,104.65,24877.0,94.3958,94.4048,94.0184,94.0184,24877.0
2022-08-17 11:00:00,104.67,104.68,104.39,104.4,45790.0,94.0364,94.0454,93.7849,93.7938,45790.0
2022-08-17 11:10:00,104.41,104.56,104.35,104.56,25243.0,93.8028,93.9376,93.7489,93.9376,25243.0
2022-08-17 11:20:00,104.57,104.75,104.52,104.61,39178.0,93.9466,94.1083,93.9017,93.9825,39178.0
2022-08-17 11:30:00,104.6,104.74,104.6,104.64,11014.0,93.9735,94.0993,93.9735,94.0095,11014.0
2022-08-17 11:40:00,104.63,104.63,104.3,104.33,20295.0,94.0005,94.0005,93.704,93.731,20295.0
2022-08-17 11:50:00,104.31,104.38,104.24,104.25,25711.0,93.713,93.7759,93.6501,93.6591,25711.0
2022-08-17 12:00:00,104.19,104.45,104.19,104.45,16708.0,93.6052,93.8388,93.6052,93.8388,16708.0
2022-08-17 12:10:00,104.44,104.66,104.42,104.64,18289.0,93.8298,94.0274,93.8118,94.0095,18289.0
2022-08-17 12:20:00,104.64,104.64,104.44,104.51,18089.0,94.0095,94.0095,93.8298,93.8927,18089.0
2022-08-17 12:30:00,104.51,104.54,104.43,104.48,16007.0,93.8927,93.9196,93.8208,93.8657,16007.0
2022-08-17 12:40:00,104.51,104.67,104.47,104.63,13328.0,93.8927,94.0364,93.8567,94.0005,13328.0
2022-08-17 12:50:00,104.61,104.67,104.52,104.54,7733.0,93.9825,94.0364,93.9017,93.9196,7733.0
2022-08-17 13:00:00,104.5,104.6,104.48,104.55,8793.0,93.8837,93.9735,93.8657,93.9286,8793.0
2022-08-17 13:10:00,104.56,104.65,104.51,104.52,8049.0,93.9376,94.0184,93.8927,93.9017,8049.0
2022-08-17 13:20:00,104.54,104.61,104.52,104.56,12123.0,93.9196,93.9825,93.9017,93.9376,12123.0
2022-08-17 13:30:00,104.57,104.6,104.51,104.58,9926.0,93.9466,93.9735,93.8927,93.9556,9926.0
2022-08-17 13:40:00,104.6,104.66,104.54,104.61,12303.0,93.9735,94.0274,93.9196,93.9825,12303.0
2022-08-17 13:50:00,104.63,104.68,104.62,104.66,9574.0,94.0005,94.0454,93.9915,94.0274,9574.0
2022-08-17 14:00:00,104.67,104.86,104.61,104.8,24471.0,94.0364,94.2071,93.9825,94.1532,24471.0
2022-08-17 14:10:00,104.7,104.84,104.64,104.71,16809.0,94.0634,94.1891,94.0095,94.0723,16809.0
2022-08-17 14:20:00,104.71,104.71,104.56,104.65,14416.0,94.0723,94.0723,93.9376,94.0184,14416.0
2022-08-17 14:30:00,104.66,104.77,104.61,104.76,17555.0,94.0274,94.1263,93.9825,94.1173,17555.0
2022-08-17 14:40:00,104.76,104.76,104.64,104.68,19156.0,94.1173,94.1173,94.0095,94.0454,19156.0
2022-08-17 14:50:00,104.69,104.72,104.58,104.58,12820.0,94.0544,94.0813,93.9556,93.9556,12820.0
2022-08-17 15:00:00,104.56,104.64,104.51,104.58,16437.0,93.9376,94.0095,93.8927,93.9556,16437.0
2022-08-17 15:10:00,104.59,104.63,104.32,104.32,19314.0,93.9645,94.0005,93.722,93.722,19314.0
2022-08-17 15:20:00,104.31,104.48,104.27,104.46,25062.0,93.713,93.8657,93.677,93.8477,25062.0
2022-08-17 15:30:00,104.46,104.56,104.44,104.51,40506.0,93.8477,93.9376,93.8298,93.8927,40506.0
2022-08-17 15:40:00,104.51,104.62,104.43,104.44,49368.0,93.8927,93.9915,93.8208,93.8298,49368.0
2022-08-17 15:50:00,104.44,104.47,104.28,104.33,209591.0,93.8298,93.8567,93.686,93.731,209591.0
2022-08-18 09:30:00,104.59,105.21,104.56,104.9,45705.0,93.9645,94.5216,93.9376,94.243,45705.0
2022-08-18 09:40:00,104.94,105.17,104.77,105.1,18589.0,94.279,94.4856,94.1263,94.4227,18589.0
2022-08-18 09:50:00,105.12,105.18,105.0,105.16,10709.0,94.4407,94.4946,94.3329,94.4766,10709.0
2022-08-18 10:00:00,105.19,105.3,105.09,105.29,24839.0,94.5036,94.6024,94.4137,94.5934,24839.0
2022-08-18 10:10:00,105.33,105.35,105.27,105.3,33545.0,94.6294,94.6473,94.5755,94.6024,33545.0
2022-08-18 10:20:00,105.31,105.48,105.21,105.34,38355.0,94.6114,94.7641,94.5216,94.6383,38355.0
2022-08-18 10:30:00,105.36,105.37,105.22,105.33,34061.0,94.6563,94.6653,94.5305,94.6294,34061.0
2022-08-18 10:40:00,105.32,105.46,105.27,105.31,21139.0,94.6204,94.7462,94.5755,94.6114,21139.0
2022-08-18 10:50:00,105.29,105.38,105.22,105.35,15931.0,94.5934,94.6743,94.5305,94.6473,15931.0
2022-08-18 11:00:00,105.35,105.43,105.28,105.35,12569.0,94.6473,94.7192,94.5844,94.6473,12569.0
2022-08-18 11:10:00,105.36,105.39,105.29,105.3,34636.0,94.6563,94.6833,94.5934,94.6024,34636.0
2022-08-18 11:20:00,105.32,105.4,105.29,105.32,22854.0,94.6204,94.6922,94.5934,94.6204,22854.0
2022-08-18 11:30:00,105.34,105.34,105.21,105.26,20274.0,94.6383,94.6383,94.5216,94.5665,20274.0
2022-08-18 11:40:00,105.26,105.35,105.15,105.32,32346.0,94.5665,94.6473,94.4676,94.6204,32346.0
2022-08-18 11:50:00,105.37,105.37,105.15,105.17,14319.0,94.6653,94.6653,94.4676,94.4856,14319.0
2022-08-18 12:00:00,105.18,105.29,105.18,105.27,18144.0,94.4946,94.5934,94.4946,94.5755,18144.0
2022-08-18 12:10:00,105.27,105.32,105.23,105.26,18916.0,94.5755,94.6204,94.5395,94.5665,18916.0
2022-08-18 12:20:00,105.25,105.25,105.06,105.12,28429.0,94.5575,94.5575,94.3868,94.4407,28429.0
2022-08-18 12:30:00,105.13,105.14,105.0,105.06,18854.0,94.4497,94.4587,94.3329,94.3868,18854.0
2022-08-18 12:40:00,105.07,105.07,104.82,104.86,20438.0,94.3958,94.3958,94.1712,94.2071,20438.0
2022-08-18 12:50:00,104.86,104.86,104.72,104.75,21302.0,94.2071,94.2071,94.0813,94.1083,21302.0
2022-08-18 13:00:00,104.75,104.78,104.65,104.68,54539.0,94.1083,94.1352,94.0184,94.0454,54539.0
2022-08-18 13:10:00,104.67,104.74,104.56,104.59,22139.0,94.0364,94.0993,93.9376,93.9645,22139.0
2022-08-18 13:20:00,104.6,104.66,104.55,104.62,12989.0,93.9735,94.0274,93.9286,93.9915,12989.0
2022-08-18 13:30:00,104.63,104.64,104.54,104.59,25199.0,94.0005,94.0095,93.9196,93.9645,25199.0
2022-08-18 13:40:00,104.58,104.61,104.47,104.47,22040.0,93.9556,93.9825,93.8567,93.8567,22040.0
2022-08-18 13:50:00,104.48,104.55,104.43,104.49,17827.0,93.8657,93.9286,93.8208,93.8747,17827.0
2022-08-18 14:00:00,104.5,104.59,104.45,104.59,43751.0,93.8837,93.9645,93.8388,93.9645,43751.0
2022-08-18 14:10:00,104.58,104.59,104.45,104.5,25477.0,93.9556,93.9645,93.8388,93.8837,25477.0
2022-08-18 14:20:00,104.5,104.52,104.44,104.48,32334.0,93.8837,93.9017,93.8298,93.8657,32334.0
2022-08-18 14:30:00,104.48,104.51,104.4,104.49,25768.0,93.8657,93.8927,93.7938,93.8747,25768.0
2022-08-18 14:40:00,104.49,104.53,104.37,104.38,54711.0,93.8747,93.9106,93.7669,93.7759,54711.0
2022-08-18 14:50:00,104.37,104.5,104.36,104.45,41496.0,93.7669,93.8837,93.7579,93.8388,41496.0
2022-08-18 15:00:00,104.45,104.46,104.36,104.37,38989.0,93.8388,93.8477,93.7579,93.7669,38989.0
2022-08-18 15:10:00,104.37,104.49,104.37,104.48,36001.0,93.7669,93.8747,93.7669,93.8657,36001.0
2022-08-18 15:20:00,104.48,104.5,104.32,104.33,35246.0,93.8657,93.8837,93.722,93.731,35246.0
2022-08-18 15:30:00,104.32,104.35,104.26,104.27,67060.0,93.722,93.7489,93.6681,93.677,67060.0
2022-08-18 15:40:00,104.28,104.42,104.28,104.3,77727.0,93.686,93.8118,93.686,93.704,77727.0
2022-08-18 15:50:00,104.29,104.4,104.23,104.38,214850.0,93.695,93.7938,93.6411,93.7759,214850.0
2022-08-19 09:30:00,104.29,104.8,104.06,104.53,159151.0,93.695,94.1532,93.4884,93.9106,159151.0
2022-08-19 09:40:00,104.55,104.76,104.51,104.62,33396.0,93.9286,94.1173,93.8927,93.9915,33396.0
2022-08-19 09:50:00,104.63,104.68,103.97,104.24,19836.0,94.0005,94.0454,93.4075,93.6501,19836.0
2022-08-19 10:00:00,104.2,104.42,104.19,104.3,20500.0,93.6142,93.8118,93.6052,93.704,20500.0
2022-08-19 10:10:00,104.32,104.55,104.32,104.42,26218.0,93.722,93.9286,93.722,93.8118,26218.0
2022-08-19 10:20:00,104.41,104.65,104.35,104.6,30856.0,93.8028,94.0184,93.7489,93.9735,30856.0
2022-08-19 10:30:00,104.63,104.69,104.46,104.48,33692.0,94.0005,94.0544,93.8477,93.8657,33692.0
2022-08-19 10:40:00,104.48,104.54,104.46,104.48,29159.0,93.8657,93.9196,93.8477,93.8657,29159.0
2022-08-19 10:50:00,104.5,104.61,104.46,104.51,21599.0,93.8837,93.9825,93.8477,93.8927,21599.0
2022-08-19 11:00:00,104.54,104.61,104.45,104.46,20586.0,93.9196,93.9825,93.8388,93.8477,20586.0
2022-08-19 11:10:00,104.48,104.49,104.37,104.37,17550.0,93.8657,93.8747,93.7669,93.7669,17550.0
2022-08-19 11:20:00,104.36,104.64,104.32,104.6,43543.0,93.7579,94.0095,93.722,93.9735,43543.0
2022-08-19 11:30:00,104.61,104.68,104.56,104.62,41741.0,93.9825,94.0454,93.9376,93.9915,41741.0
2022-08-19 11:40:00,104.63,104.65,104.47,104.65,58207.0,94.0005,94.0184,93.8567,94.0184,58207.0
2022-08-19 11:50:00,104.65,104.72,104.57,104.72,35800.0,94.0184,94.0813,93.9466,94.0813,35800.0
2022-08-19 12:00:00,104.72,104.73,104.56,104.71,27461.0,94.0813,94.0903,93.9376,94.0723,27461.0
2022-08-19 12:10:00,104.71,104.85,104.71,104.83,32363.0,94.0723,94.1981,94.0723,94.1802,32363.0
2022-08-19 12:20:00,104.83,104.88,104.77,104.8,41886.0,94.1802,94.2251,94.1263,94.1532,41886.0
2022-08-19 12:30:00,104.8,105.05,104.79,105.04,34746.0,94.1532,94.3778,94.1442,94.3688,34746.0
2022-08-19 12:40:00,105.04,105.16,105.0,105.11,29699.0,94.3688,94.4766,94.3329,94.4317,29699.0
2022-08-19 12:50:00,105.1,105.15,105.01,105.01,15768.0,94.4227,94.4676,94.3419,94.3419,15768.0
2022-08-19 13:00:00,104.99,105.03,104.95,105.0,39744.0,94.3239,94.3598,94.288,94.3329,39744.0
2022-08-19 13:10:00,105.0,105.12,105.0,105.11,23305.0,94.3329,94.4407,94.3329,94.4317,23305.0
2022-08-19 13:20:00,105.12,105.19,105.1,105.16,20076.0,94.4407,94.5036,94.4227,94.4766,20076.0
2022-08-19 13:30:00,105.15,105.16,104.99,105.05,20540.0,94.4676,94.4766,94.3239,94.3778,20540.0
2022-08-19 13:40:00,105.01,105.13,105.01,105.09,24492.0,94.3419,94.4497,94.3419,94.4137,24492.0
2022-08-19 13:50:00,105.09,105.19,105.06,105.18,14006.0,94.4137,94.5036,94.3868,94.4946,14006.0
2022-08-19 14:00:00,105.17,105.35,105.16,105.23,38578.0,94.4856,94.6473,94.4766,94.5395,38578.0
2022-08-19 14:10:00,105.23,105.24,105.02,105.06,17991.0,94.5395,94.5485,94.3509,94.3868,17991.0
2022-08-19 14:20:00,105.06,105.21,105.05,105.2,16000.0,94.3868,94.5216,94.3778,94.5126,16000.0
2022-08-19 14:30:00,105.19,105.2,105.0,105.0,11963.0,94.5036,94.5126,94.3329,94.3329,11963.0
2022-08-19 14:40:00,104.98,104.98,104.82,104.88,12582.0,94.3149,94.3149,94.1712,94.2251,12582.0
2022-08-19 14:50:00,104.88,104.89,104.74,104.81,23305.0,94.2251,94.2341,94.0993,94.1622,23305.0
2022-08-19 15:00:00,104.81,104.82,104.67,104.68,16747.0,94.1622,94.1712,94.0364,94.0454,16747.0
2022-08-19 15:10:00,104.67,104.98,104.66,104.93,19218.0,94.0364,94.3149,94.0274,94.27,19218.0
2022-08-19 15:20:00,104.94,104.95,104.74,104.81,24557.0,94.279,94.288,94.0993,94.1622,24557.0
2022-08-19 15:30:00,104.8,104.87,104.74,104.86,25377.0,94.1532,94.2161,94.0993,94.2071,25377.0
2022-08-19 15:40:00,104.88,104.99,104.82,104.97,52940.0,94.2251,94.3239,94.1712,94.3059,52940.0
2022-08-19 15:50:00,104.96,105.01,104.74,104.94,186962.0,94.2969,94.3419,94.0993,94.279,186962.0
2022-08-22 09:30:00,105.0,105.0,104.39,104.62,47366.0,94.3329,94.3329,93.7849,93.9915,47366.0
2022-08-22 09:40:00,104.56,104.67,104.29,104.4,24673.0,93.9376,94.0364,93.695,93.7938,24673.0
2022-08-22 09:50:00,104.4,104.5,104.28,104.44,17834.0,93.7938,93.8837,93.686,93.8298,17834.0
2022-08-22 10:00:00,104.47,104.68,104.43,104.48,23613.0,93.8567,94.0454,93.8208,93.8657,23613.0
2022-08-22 10:10:00,104.49,104.6,104.49,104.56,21486.0,93.8747,93.9735,93.8747,93.9376,21486.0
2022-08-22 10:20:00,104.57,104.76,104.51,104.55,17659.0,93.9466,94.1173,93.8927,93.9286,17659.0
2022-08-22 10:30:00,104.57,104.68,104.48,104.49,15692.0,93.9466,94.0454,93.8657,93.8747,15692.0
2022-08-22 10:40:00,104.48,104.55,104.35,104.43,49001.0,93.8657,93.9286,93.7489,93.8208,49001.0
2022-08-22 10:50:00,104.43,104.46,104.22,104.28,39462.0,93.8208,93.8477,93.6321,93.686,39462.0
2022-08-22 11:00:00,104.29,104.37,104.24,104.34,18072.0,93.695,93.7669,93.6501,93.7399,18072.0
2022-08-22 11:10:00,104.34,104.38,104.19,104.23,17845.0,93.7399,93.7759,93.6052,93.6411,17845.0
2022-08-22 11:20:00,104.21,104.29,104.09,104.16,16850.0,93.6231,93.695,93.5153,93.5782,16850.0
2022-08-22 11:30:00,104.19,104.2,104.07,104.07,9166.0,93.6052,93.6142,93.4974,93.4974,9166.0
2022-08-22 11:40:00,104.09,104.11,103.89,103.97,20301.0,93.5153,93.5333,93.3357,93.4075,20301.0
2022-08-22 11:50:00,103.99,104.15,103.98,104.13,9850.0,93.4255,93.5692,93.4165,93.5513,9850.0
2022-08-22 12:00:00,104.14,104.2,104.08,104.08,9996.0,93.5603,93.6142,93.5064,93.5064,9996.0
2022-08-22 12:10:00,104.06,104.08,103.99,104.08,10455.0,93.4884,93.5064,93.4255,93.5064,10455.0
2022-08-22 12:20:00,104.09,104.2,104.09,104.12,10691.0,93.5153,93.6142,93.5153,93.5423,10691.0
2022-08-22 12:30:00,104.11,104.17,104.06,104.07,11185.0,93.5333,93.5872,93.4884,93.4974,11185.0
2022-08-22 12:40:00,104.07,104.08,103.84,103.91,13197.0,93.4974,93.5064,93.2907,93.3536,13197.0
2022-08-22 12:50:00,103.91,103.96,103.87,103.94,10628.0,93.3536,93.3985,93.3177,93.3806,10628.0
2022-08-22 13:00:00,103.94,103.96,103.81,103.82,23957.0,93.3806,93.3985,93.2638,93.2728,23957.0
2022-08-22 13:10:00,103.82,103.86,103.76,103.82,15218.0,93.2728,93.3087,93.2189,93.2728,15218.0
2022-08-22 13:20:00,103.85,103.89,103.8,103.84,11387.0,93.2997,93.3357,93.2548,93.2907,11387.0
2022-08-22 13:30:00,103.83,103.83,103.7,103.73,11060.0,93.2817,93.2817,93.165,93.1919,11060.0
2022-08-22 13:40:00,103.71,103.74,103.67,103.72,13773.0,93.1739,93.2009,93.138,93.1829,13773.0
2022-08-22 13:50:00,103.69,103.71,103.46,103.5,15727.0,93.156,93.1739,92.9493,92.9853,15727.0
2022-08-22 14:00:00,103.5,103.58,103.45,103.47,13008.0,92.9853,93.0571,92.9404,92.9583,13008.0
2022-08-22 14:10:00,103.47,103.47,103.38,103.45,13410.0,92.9583,92.9583,92.8775,92.9404,13410.0
2022-08-22 14:20:00,103.44,103.52,103.4,103.51,21002.0,92.9314,93.0032,92.8954,92.9943,21002.0
2022-08-22 14:30:00,103.52,103.56,103.49,103.5,10773.0,93.0032,93.0392,92.9763,92.9853,10773.0
2022-08-22 14:40:00,103.52,103.53,103.37,103.37,9268.0,93.0032,93.0122,92.8685,92.8685,9268.0
2022-08-22 14:50:00,103.36,103.46,103.36,103.44,17651.0,92.8595,92.9493,92.8595,92.9314,17651.0
2022-08-22 15:00:00,103.43,103.53,103.43,103.46,21808.0,92.9224,93.0122,92.9224,92.9493,21808.0
2022-08-22 15:10:00,103.46,103.5,103.43,103.44,13701.0,92.9493,92.9853,92.9224,92.9314,13701.0
2022-08-22 15:20:00,103.43,103.44,103.29,103.31,24041.0,92.9224,92.9314,92.7966,92.8146,24041.0
2022-08-22 15:30:00,103.31,103.43,103.21,103.41,33863.0,92.8146,92.9224,92.7247,92.9044,33863.0
2022-08-22 15:40:00,103.42,103.44,103.23,103.32,47526.0,92.9134,92.9314,92.7427,92.8236,47526.0
2022-08-22 15:50:00,103.32,103.46,103.21,103.42,264387.0,92.8236,92.9493,92.7247,92.9134,264387.0
2022-08-23 09:30:00,103.49,103.49,102.75,102.93,38121.0,92.9763,92.9763,92.3115,92.4732,38121.0
2022-08-23 09:40:00,102.92,103.12,102.61,102.79,28127.0,92.4642,92.6439,92.1857,92.3474,28127.0
2022-08-23 09:50:00,102.81,102.83,102.43,102.51,19748.0,92.3654,92.3833,92.024,92.0958,19748.0
2022-08-23 10:00:00,102.56,102.83,102.51,102.79,15041.0,92.1408,92.3833,92.0958,92.3474,15041.0
2022-08-23 10:10:00,102.78,102.84,102.62,102.71,13228.0,92.3384,92.3923,92.1947,92.2755,13228.0
2022-08-23 10:20:00,102.72,102.83,102.68,102.74,13219.0,92.2845,92.3833,92.2486,92.3025,13219.0
2022-08-23 10:30:00,102.76,102.95,102.64,102.65,12606.0,92.3205,92.4911,92.2126,92.2216,12606.0
2022-08-23 10:40:00,102.65,102.73,102.54,102.66,14816.0,92.2216,92.2935,92.1228,92.2306,14816.0
2022-08-23 10:50:00,102.68,102.74,102.48,102.49,12724.0,92.2486,92.3025,92.0689,92.0779,12724.0
2022-08-23 11:00:00,102.48,102.5,102.31,102.31,15116.0,92.0689,92.0869,91.9162,91.9162,15116.0
2022-08-23 11:10:00,102.31,102.47,102.23,102.43,16919.0,91.9162,92.0599,91.8443,92.024,16919.0
2022-08-23 11:20:00,102.43,102.52,102.43,102.43,13077.0,92.024,92.1048,92.024,92.024,13077.0
2022-08-23 11:30:00,102.43,102.62,102.43,102.59,8082.0,92.024,92.1947,92.024,92.1677,8082.0
2022-08-23 11:40:00,102.6,102.65,102.57,102.61,9374.0,92.1767,92.2216,92.1498,92.1857,9374.0
2022-08-23 11:50:00,102.62,102.67,102.53,102.61,6144.0,92.1947,92.2396,92.1138,92.1857,6144.0
2022-08-23 12:00:00,102.61,102.62,102.52,102.61,9394.0,92.1857,92.1947,92.1048,92.1857,9394.0
2022-08-23 12:10:00,102.61,102.61,102.4,102.41,11212.0,92.1857,92.1857,91.997,92.006,11212.0
2022-08-23 12:20:00,102.42,102.42,102.28,102.28,6129.0,92.015,92.015,91.8892,91.8892,6129.0
2022-08-23 12:30:00,102.26,102.48,102.25,102.46,11888.0,91.8712,92.0689,91.8623,92.0509,11888.0
2022-08-23 12:40:00,102.46,102.58,102.46,102.55,4787.0,92.0509,92.1587,92.0509,92.1318,4787.0
2022-08-23 12:50:00,102.53,102.61,102.53,102.58,6405.0,92.1138,92.1857,92.1138,92.1587,6405.0
2022-08-23 13:00:00,102.6,102.63,102.54,102.57,6995.0,92.1767,92.2037,92.1228,92.1498,6995.0
2022-08-23 13:10:00,102.59,102.74,102.59,102.73,9420.0,92.1677,92.3025,92.1677,92.2935,9420.0
2022-08-23 13:20:00,102.73,102.8,102.68,102.79,12735.0,92.2935,92.3564,92.2486,92.3474,12735.0
2022-08-23 13:30:00,102.78,102.85,102.71,102.72,6239.0,92.3384,92.4013,92.2755,92.2845,6239.0
2022-08-23 13:40:00,102.69,102.77,102.62,102.62,7383.0,92.2576,92.3294,92.1947,92.1947,7383.0
2022-08-23 13:50:00,102.64,102.64,102.5,102.5,11613.0,92.2126,92.2126,92.0869,92.0869,11613.0
2022-08-23 14:00:00,102.49,102.51,102.45,102.48,8265.0,92.0779,92.0958,92.0419,92.0689,8265.0
2022-08-23 14:10:00,102.51,102.56,102.4,102.56,13344.0,92.0958,92.1408,91.997,92.1408,13344.0
2022-08-23 14:20:00,102.59,102.63,102.55,102.63,7244.0,92.1677,92.2037,92.1318,92.2037,7244.0
2022-08-23 14:30:00,102.67,102.73,102.64,102.73,7681.0,92.2396,92.2935,92.2126,92.2935,7681.0
2022-08-23 14:40:00,102.72,102.74,102.63,102.63,7643.0,92.2845,92.3025,92.2037,92.2037,7643.0
2022-08-23 14:50:00,102.63,102.69,102.55,102.67,7780.0,92.2037,92.2576,92.1318,92.2396,7780.0
2022-08-23 15:00:00,102.68,102.92,102.67,102.9,10279.0,92.2486,92.4642,92.2396,92.4462,10279.0
2022-08-23 15:10:00,102.88,102.93,102.83,102.93,9523.0,92.4283,92.4732,92.3833,92.4732,9523.0
2022-08-23 15:20:00,102.94,102.97,102.9,102.94,9233.0,92.4822,92.5091,92.4462,92.4822,9233.0
2022-08-23 15:30:00,102.95,102.97,102.83,102.85,13954.0,92.4911,92.5091,92.3833,92.4013,13954.0
2022-08-23 15:40:00,102.85,102.96,102.85,102.86,24907.0,92.4013,92.5001,92.4013,92.4103,24907.0
2022-08-23 15:50:00,102.86,102.95,102.7,102.7,102365.0,92.4103,92.4911,92.2665,92.2665,102365.0
2022-08-24 09:30:00,102.64,102.65,102.17,102.29,36207.0,92.2126,92.2216,91.7904,91.8982,36207.0
2022-08-24 09:40:00,102.34,102.72,102.32,102.59,18552.0,91.9431,92.2845,91.9252,92.1677,18552.0
2022-08-24 09:50:00,102.62,102.63,102.35,102.38,18136.0,92.1947,92.2037,91.9521,91.9791,18136.0
2022-08-24 10:00:00,102.4,102.53,102.22,102.51,18719.0,91.997,92.1138,91.8353,92.0958,18719.0
2022-08-24 10:10:00,102.53,102.62,102.5,102.56,13708.0,92.1138,92.1947,92.0869,92.1408,13708.0
2022-08-24 10:20:00,102.56,102.77,102.55,102.7,23757.0,92.1408,92.3294,92.1318,92.2665,23757.0
2022-08-24 10:30:00,102.68,102.71,102.49,102.57,14133.0,92.2486,92.2755,92.0779,92.1498,14133.0
2022-08-24 10:40:00,102.55,102.55,102.39,102.4,9249.0,92.1318,92.1318,91.988,91.997,9249.0
2022-08-24 10:50:00,102.4,102.43,102.34,102.34,13130.0,91.997,92.024,91.9431,91.9431,13130.0
2022-08-24 11:00:00,102.34,102.36,102.2,102.2,9794.0,91.9431,91.9611,91.8173,91.8173,9794.0
2022-08-24 11:10:00,102.18,102.47,102.12,102.45,16698.0,91.7994,92.0599,91.7455,92.0419,16698.0
2022-08-24 11:20:00,102.44,102.61,102.44,102.58,17527.0,92.033,92.1857,92.033,92.1587,17527.0
2022-08-24 11:30:00,102.59,102.78,102.59,102.73,6472.0,92.1677,92.3384,92.1677,92.2935,6472.0
2022-08-24 11:40:00,102.7,102.71,102.59,102.59,7630.0,92.2665,92.2755,92.1677,92.1677,7630.0
2022-08-24 11:50:00,102.56,102.69,102.5,102.51,13105.0,92.1408,92.2576,92.0869,92.0958,13105.0
2022-08-24 12:00:00,102.49,102.49,102.31,102.43,15401.0,92.0779,92.0779,91.9162,92.024,15401.0
2022-08-24 12:10:00,102.43,102.46,102.34,102.46,9201.0,92.024,92.0509,91.9431,92.0509,9201.0
2022-08-24 12:20:00,102.47,102.48,102.27,102.28,12617.0,92.0599,92.0689,91.8802,91.8892,12617.0
2022-08-24 12:30:00,102.28,102.28,102.08,102.08,13421.0,91.8892,91.8892,91.7095,91.7095,13421.0
2022-08-24 12:40:00,102.1,102.11,101.93,102.02,20921.0,91.7275,91.7365,91.5748,91.6556,20921.0
2022-08-24 12:50:00,102.03,102.04,101.91,101.96,8498.0,91.6646,91.6736,91.5568,91.6017,8498.0
2022-08-24 13:00:00,101.98,102.01,101.9,101.97,9359.0,91.6197,91.6466,91.5478,91.6107,9359.0
2022-08-24 13:10:00,101.98,102.04,101.98,102.0,7675.0,91.6197,91.6736,91.6197,91.6377,7675.0
2022-08-24 13:20:00,102.01,102.05,102.0,102.02,8191.0,91.6466,91.6826,91.6377,91.6556,8191.0
2022-08-24 13:30:00,102.03,102.12,101.95,102.0,20426.0,91.6646,91.7455,91.5927,91.6377,20426.0
2022-08-24 13:40:00,102.0,102.1,101.98,102.1,12013.0,91.6377,91.7275,91.6197,91.7275,12013.0
2022-08-24 13:50:00,102.11,102.11,102.05,102.1,4177.0,91.7365,91.7365,91.6826,91.7275,4177.0
2022-08-24 14:00:00,102.14,102.25,102.1,102.24,8636.0,91.7634,91.8623,91.7275,91.8533,8636.0
2022-08-24 14:10:00,102.23,102.27,102.23,102.27,5343.0,91.8443,91.8802,91.8443,91.8802,5343.0
2022-08-24 14:20:00,102.27,102.33,102.25,102.31,7092.0,91.8802,91.9341,91.8623,91.9162,7092.0
2022-08-24 14:30:00,102.31,102.32,102.21,102.25,7878.0,91.9162,91.9252,91.8263,91.8623,7878.0
2022-08-24 14:40:00,102.26,102.3,102.22,102.26,8596.0,91.8712,91.9072,91.8353,91.8712,8596.0
2022-08-24 14:50:00,102.25,102.28,102.18,102.28,8951.0,91.8623,91.8892,91.7994,91.8892,8951.0
2022-08-24 15:00:00,102.3,102.44,102.28,102.39,12678.0,91.9072,92.033,91.8892,91.988,12678.0
2022-08-24 15:10:00,102.42,102.63,102.41,102.59,19162.0,92.015,92.2037,92.006,92.1677,19162.0
2022-08-24 15:20:00,102.59,102.59,102.41,102.44,11013.0,92.1677,92.1677,92.006,92.033,11013.0
2022-08-24 15:30:00,102.45,102.56,102.39,102.52,21054.0,92.0419,92.1408,91.988,92.1048,21054.0
2022-08-24 15:40:00,102.53,102.58,102.47,102.58,28722.0,92.1138,92.1587,92.0599,92.1587,28722.0
2022-08-24 15:50:00,102.58,102.77,102.57,102.66,160945.0,92.1587,92.3294,92.1498,92.2306,160945.0
2022-08-25 09:30:00,103.11,103.19,102.4,102.48,52937.0,92.6349,92.7068,91.997,92.0689,52937.0
2022-08-25 09:40:00,102.44,102.49,102.1,102.46,26802.0,92.033,92.0779,91.7275,92.0509,26802.0
2022-08-25 09:50:00,102.44,102.56,102.36,102.44,15891.0,92.033,92.1408,91.9611,92.033,15891.0
2022-08-25 10:00:00,102.48,102.63,102.42,102.51,17702.0,92.0689,92.2037,92.015,92.0958,17702.0
2022-08-25 10:10:00,102.57,102.8,102.57,102.77,11918.0,92.1498,92.3564,92.1498,92.3294,11918.0
2022-08-25 10:20:00,102.71,102.95,102.54,102.84,16212.0,92.2755,92.4911,92.1228,92.3923,16212.0
2022-08-25 10:30:00,102.84,102.92,102.79,102.89,8411.0,92.3923,92.4642,92.3474,92.4372,8411.0
2022-08-25 10:40:00,102.87,102.93,102.77,102.92,6339.0,92.4193,92.4732,92.3294,92.4642,6339.0
2022-08-25 10:50:00,102.9,102.9,102.75,102.76,8555.0,92.4462,92.4462,92.3115,92.3205,8555.0
2022-08-25 11:00:00,102.78,102.81,102.64,102.76,10792.0,92.3384,92.3654,92.2126,92.3205,10792.0
2022-08-25 11:10:00,102.75,102.76,102.57,102.61,17716.0,92.3115,92.3205,92.1498,92.1857,17716.0
2022-08-25 11:20:00,102.61,102.67,102.55,102.56,16010.0,92.1857,92.2396,92.1318,92.1408,16010.0
2022-08-25 11:30:00,102.56,102.67,102.53,102.67,9576.0,92.1408,92.2396,92.1138,92.2396,9576.0
2022-08-25 11:40:00,102.66,102.66,102.56,102.58,7143.0,92.2306,92.2306,92.1408,92.1587,7143.0
2022-08-25 11:50:00,102.59,102.71,102.59,102.71,9319.0,92.1677,92.2755,92.1677,92.2755,9319.0
2022-08-25 12:00:00,102.68,102.7,102.62,102.66,9618.0,92.2486,92.2665,92.1947,92.2306,9618.0
2022-08-25 12:10:00,102.62,102.64,102.51,102.57,9950.0,92.1947,92.2126,92.0958,92.1498,9950.0
2022-08-25 12:20:00,102.58,102.65,102.55,102.64,8148.0,92.1587,92.2216,92.1318,92.2126,8148.0
2022-08-25 12:30:00,102.62,102.65,102.6,102.62,9328.0,92.1947,92.2216,92.1767,92.1947,9328.0
2022-08-25 12:40:00,102.65,102.65,102.41,102.43,10224.0,92.2216,92.2216,92.006,92.024,10224.0
2022-08-25 12:50:00,102.44,102.55,102.44,102.53,7724.0,92.033,92.1318,92.033,92.1138,7724.0
2022-08-25 13:00:00,102.54,102.56,102.47,102.47,10134.0,92.1228,92.1408,92.0599,92.0599,10134.0
2022-08-25 13:10:00,102.48,102.57,102.46,102.57,8958.0,92.0689,92.1498,92.0509,92.1498,8958.0
2022-08-25 13:20:00,102.6,102.65,102.58,102.65,5914.0,92.1767,92.2216,92.1587,92.2216,5914.0
2022-08-25 13:30:00,102.66,102.69,102.58,102.69,12390.0,92.2306,92.2576,92.1587,92.2576,12390.0
2022-08-25 13:40:00,102.71,102.89,102.71,102.86,9771.0,92.2755,92.4372,92.2755,92.4103,9771.0
2022-08-25 13:50:00,102.87,102.88,102.78,102.8,7968.0,92.4193,92.4283,92.3384,92.3564,7968.0
2022-08-25 14:00:00,102.79,102.81,102.7,102.71,7987.0,92.3474,92.3654,92.2665,92.2755,7987.0
2022-08-25 14:10:00,102.76,102.85,102.73,102.82,8490.0,92.3205,92.4013,92.2935,92.3744,8490.0
2022-08-25 14:20:00,102.84,102.96,102.82,102.96,6912.0,92.3923,92.5001,92.3744,92.5001,6912.0
2022-08-25 14:30:00,102.95,102.96,102.92,102.94,6531.0,92.4911,92.5001,92.4642,92.4822,6531.0
2022-08-25 14:40:00,102.94,102.98,102.89,102.95,10414.0,92.4822,92.5181,92.4372,92.4911,10414.0
2022-08-25 14:50:00,102.95,102.99,102.91,102.93,36074.0,92.4911,92.5271,92.4552,92.4732,36074.0
2022-08-25 15:00:00,102.93,103.11,102.93,103.06,16981.0,92.4732,92.6349,92.4732,92.59,16981.0
2022-08-25 15:10:00,103.05,103.12,103.03,103.12,21844.0,92.581,92.6439,92.563,92.6439,21844.0
2022-08-25 15:20:00,103.12,103.22,103.11,103.21,20179.0,92.6439,92.7337,92.6349,92.7247,20179.0
2022-08-25 15:30:00,103.21,103.25,103.1,103.22,21775.0,92.7247,92.7607,92.6259,92.7337,21775.0
2022-08-25 15:40:00,103.23,103.45,103.22,103.45,38350.0,92.7427,92.9404,92.7337,92.9404,38350.0
2022-08-25 15:50:00,103.45,103.47,103.29,103.4,147849.0,92.9404,92.9583,92.7966,92.8954,147849.0
2022-08-26 09:30:00,103.71,103.71,103.22,103.43,31982.0,93.1739,93.1739,92.7337,92.9224,31982.0
2022-08-26 09:40:00,103.47,103.7,103.39,103.64,16007.0,92.9583,93.165,92.8864,93.1111,16007.0
2022-08-26 09:50:00,103.7,103.73,103.39,103.48,20042.0,93.165,93.1919,92.8864,92.9673,20042.0
2022-08-26 10:00:00,103.49,103.61,103.02,103.37,44129.0,92.9763,93.0841,92.554,92.8685,44129.0
2022-08-26 10:10:00,103.34,103.44,103.04,103.42,25108.0,92.8415,92.9314,92.572,92.9134,25108.0
2022-08-26 10:20:00,103.45,103.49,102.83,102.85,24030.0,92.9404,92.9763,92.3833,92.4013,24030.0
2022-08-26 10:30:00,102.87,102.91,102.66,102.7,28086.0,92.4193,92.4552,92.2306,92.2665,28086.0
2022-08-26 10:40:00,102.75,102.9,102.75,102.9,15995.0,92.3115,92.4462,92.3115,92.4462,15995.0
2022-08-26 10:50:00,102.9,103.03,102.87,102.88,16193.0,92.4462,92.563,92.4193,92.4283,16193.0
2022-08-26 11:00:00,102.88,102.94,102.58,102.69,32323.0,92.4283,92.4822,92.1587,92.2576,32323.0
2022-08-26 11:10:00,102.72,102.93,102.68,102.81,19971.0,92.2845,92.4732,92.2486,92.3654,19971.0
2022-08-26 11:20:00,102.81,102.87,102.74,102.8,9171.0,92.3654,92.4193,92.3025,92.3564,9171.0
2022-08-26 11:30:00,102.79,102.86,102.68,102.68,14579.0,92.3474,92.4103,92.2486,92.2486,14579.0
2022-08-26 11:40:00,102.69,102.8,102.62,102.79,12551.0,92.2576,92.3564,92.1947,92.3474,12551.0
2022-08-26 11:50:00,102.78,102.91,102.74,102.81,12966.0,92.3384,92.4552,92.3025,92.3654,12966.0
2022-08-26 12:00:00,102.81,102.81,102.55,102.67,7975.0,92.3654,92.3654,92.1318,92.2396,7975.0
2022-08-26 12:10:00,102.67,102.76,102.64,102.76,12541.0,92.2396,92.3205,92.2126,92.3205,12541.0
2022-08-26 12:20:00,102.74,102.84,102.71,102.81,8190.0,92.3025,92.3923,92.2755,92.3654,8190.0
2022-08-26 12:30:00,102.85,102.85,102.73,102.73,10983.0,92.4013,92.4013,92.2935,92.2935,10983.0
2022-08-26 12:40:00,102.72,102.87,102.71,102.86,5288.0,92.2845,92.4193,92.2755,92.4103,5288.0
2022-08-26 12:50:00,102.85,102.88,102.77,102.87,4934.0,92.4013,92.4283,92.3294,92.4193,4934.0
2022-08-26 13:00:00,102.85,102.95,102.8,102.9,7431.0,92.4013,92.4911,92.3564,92.4462,7431.0
2022-08-26 13:10:00,102.89,102.96,102.82,102.87,6283.0,92.4372,92.5001,92.3744,92.4193,6283.0
2022-08-26 13:20:00,102.87,103.0,102.82,102.99,6278.0,92.4193,92.5361,92.3744,92.5271,6278.0
2022-08-26 13:30:00,102.95,102.96,102.77,102.78,8378.0,92.4911,92.5001,92.3294,92.3384,8378.0
2022-08-26 13:40:00,102.73,102.75,102.65,102.73,9548.0,92.2935,92.3115,92.2216,92.2935,9548.0
2022-08-26 13:50:00,102.7,102.71,102.58,102.58,9201.0,92.2665,92.2755,92.1587,92.1587,9201.0
2022-08-26 14:00:00,102.58,102.59,102.49,102.57,20048.0,92.1587,92.1677,92.0779,92.1498,20048.0
2022-08-26 14:10:00,102.55,102.55,102.35,102.36,29444.0,92.1318,92.1318,91.9521,91.9611,29444.0
2022-08-26 14:20:00,102.36,102.47,102.34,102.44,10789.0,91.9611,92.0599,91.9431,92.033,10789.0
2022-08-26 14:30:00,102.42,102.45,102.35,102.43,27972.0,92.015,92.0419,91.9521,92.024,27972.0
2022-08-26 14:40:00,102.43,102.43,102.21,102.23,13309.0,92.024,92.024,91.8263,91.8443,13309.0
2022-08-26 14:50:00,102.21,102.23,101.99,102.01,14878.0,91.8263,91.8443,91.6287,91.6466,14878.0
2022-08-26 15:00:00,102.03,102.09,101.79,101.83,11633.0,91.6646,91.7185,91.449,91.4849,11633.0
2022-08-26 15:10:00,101.84,101.92,101.76,101.85,18956.0,91.4939,91.5658,91.422,91.5029,18956.0
2022-08-26 15:20:00,101.86,101.96,101.75,101.93,22524.0,91.5119,91.6017,91.4131,91.5748,22524.0
2022-08-26 15:30:00,101.92,102.01,101.88,101.99,21490.0,91.5658,91.6466,91.5299,91.6287,21490.0
2022-08-26 15:40:00,102.0,102.09,101.89,102.01,41349.0,91.6377,91.7185,91.5388,91.6466,41349.0
2022-08-26 15:50:00,102.0,102.11,101.76,101.82,270998.0,91.6377,91.7365,91.422,91.4759,270998.0
2022-08-29 09:30:00,101.3,101.52,100.73,100.92,65987.0,91.0088,91.2064,90.4967,90.6674,65987.0
2022-08-29 09:40:00,100.81,101.11,100.74,101.01,13710.0,90.5686,90.8381,90.5057,90.7482,13710.0
2022-08-29 09:50:00,100.98,101.31,100.94,101.24,15468.0,90.7213,91.0178,90.6853,90.9549,15468.0
2022-08-29 10:00:00,101.25,101.59,101.22,101.58,27551.0,90.9639,91.2693,90.9369,91.2603,27551.0
2022-08-29 10:10:00,101.56,101.66,101.49,101.59,16035.0,91.2424,91.3322,91.1795,91.2693,16035.0
2022-08-29 10:20:00,101.64,101.88,101.56,101.8,21293.0,91.3142,91.5299,91.2424,91.458,21293.0
2022-08-29 10:30:00,101.77,102.05,101.64,101.69,19081.0,91.431,91.6826,91.3142,91.3592,19081.0
2022-08-29 10:40:00,101.68,101.85,101.65,101.77,28220.0,91.3502,91.5029,91.3232,91.431,28220.0
2022-08-29 10:50:00,101.76,101.89,101.67,101.86,11264.0,91.422,91.5388,91.3412,91.5119,11264.0
2022-08-29 11:00:00,101.85,102.17,101.85,102.17,18486.0,91.5029,91.7904,91.5029,91.7904,18486.0
2022-08-29 11:10:00,102.2,102.39,102.13,102.39,12628.0,91.8173,91.988,91.7545,91.988,12628.0
2022-08-29 11:20:00,102.38,102.68,102.38,102.59,19187.0,91.9791,92.2486,91.9791,92.1677,19187.0
2022-08-29 11:30:00,102.59,102.74,102.53,102.73,18154.0,92.1677,92.3025,92.1138,92.2935,18154.0
2022-08-29 11:40:00,102.73,102.82,102.6,102.82,21489.0,92.2935,92.3744,92.1767,92.3744,21489.0
2022-08-29 11:50:00,102.81,102.83,102.67,102.8,12497.0,92.3654,92.3833,92.2396,92.3564,12497.0
2022-08-29 12:00:00,102.84,103.08,102.82,102.95,16626.0,92.3923,92.6079,92.3744,92.4911,16626.0
2022-08-29 12:10:00,102.95,102.98,102.85,102.94,21964.0,92.4911,92.5181,92.4013,92.4822,21964.0
2022-08-29 12:20:00,102.9,102.95,102.8,102.89,10035.0,92.4462,92.4911,92.3564,92.4372,10035.0
2022-08-29 12:30:00,102.89,103.0,102.84,102.98,18409.0,92.4372,92.5361,92.3923,92.5181,18409.0
2022-08-29 12:40:00,102.99,103.17,102.95,103.14,10811.0,92.5271,92.6888,92.4911,92.6618,10811.0
2022-08-29 12:50:00,103.16,103.23,103.02,103.02,12008.0,92.6798,92.7427,92.554,92.554,12008.0
2022-08-29 13:00:00,103.01,103.13,103.0,103.1,6414.0,92.5451,92.6529,92.5361,92.6259,6414.0
2022-08-29 13:10:00,103.11,103.12,102.84,102.87,12007.0,92.6349,92.6439,92.3923,92.4193,12007.0
2022-08-29 13:20:00,102.9,103.04,102.88,103.03,10886.0,92.4462,92.572,92.4283,92.563,10886.0
2022-08-29 13:30:00,103.02,103.12,103.02,103.07,9364.0,92.554,92.6439,92.554,92.599,9364.0
2022-08-29 13:40:00,103.07,103.25,103.06,103.08,14840.0,92.599,92.7607,92.59,92.6079,14840.0
2022-08-29 13:50:00,103.08,103.13,103.0,103.09,13766.0,92.6079,92.6529,92.5361,92.6169,13766.0
2022-08-29 14:00:00,103.09,103.17,103.05,103.09,20447.0,92.6169,92.6888,92.581,92.6169,20447.0
2022-08-29 14:10:00,103.08,103.14,103.0,103.03,16726.0,92.6079,92.6618,92.5361,92.563,16726.0
2022-08-29 14:20:00,103.01,103.11,102.99,103.09,12420.0,92.5451,92.6349,92.5271,92.6169,12420.0
2022-08-29 14:30:00,103.1,103.33,103.1,103.2,13503.0,92.6259,92.8325,92.6259,92.7158,13503.0
2022-08-29 14:40:00,103.21,103.38,103.21,103.33,9473.0,92.7247,92.8775,92.7247,92.8325,9473.0
2022-08-29 14:50:00,103.33,103.35,103.16,103.33,14058.0,92.8325,92.8505,92.6798,92.8325,14058.0
2022-08-29 15:00:00,103.35,103.56,103.35,103.52,43757.0,92.8505,93.0392,92.8505,93.0032,43757.0
2022-08-29 15:10:00,103.52,103.56,103.22,103.24,46438.0,93.0032,93.0392,92.7337,92.7517,46438.0
2022-08-29 15:20:00,103.24,103.32,103.11,103.16,27252.0,92.7517,92.8236,92.6349,92.6798,27252.0
2022-08-29 15:30:00,103.12,103.26,103.03,103.25,26453.0,92.6439,92.7697,92.563,92.7607,26453.0
2022-08-29 15:40:00,103.23,103.34,103.12,103.2,44410.0,92.7427,92.8415,92.6439,92.7158,44410.0
2022-08-29 15:50:00,103.21,103.21,102.92,102.93,162664.0,92.7247,92.7247,92.4642,92.4732,162664.0
2022-08-30 09:30:00,102.89,102.92,102.47,102.64,68670.0,92.4372,92.4642,92.0599,92.2126,68670.0
2022-08-30 09:40:00,102.69,102.9,102.6,102.77,28955.0,92.2576,92.4462,92.1767,92.3294,28955.0
2022-08-30 09:50:00,102.8,102.81,102.44,102.62,30310.0,92.3564,92.3654,92.033,92.1947,30310.0
2022-08-30 10:00:00,102.65,102.79,102.48,102.54,31612.0,92.2216,92.3474,92.0689,92.1228,31612.0
2022-08-30 10:10:00,102.55,102.64,102.39,102.4,16373.0,92.1318,92.2126,91.988,91.997,16373.0
2022-08-30 10:20:00,102.38,102.59,102.38,102.47,19398.0,91.9791,92.1677,91.9791,92.0599,19398.0
2022-08-30 10:30:00,102.47,102.55,101.98,102.05,38521.0,92.0599,92.1318,91.6197,91.6826,38521.0
2022-08-30 10:40:00,102.01,102.01,101.64,101.64,24980.0,91.6466,91.6466,91.3142,91.3142,24980.0
2022-08-30 10:50:00,101.63,101.84,101.58,101.83,25938.0,91.3052,91.4939,91.2603,91.4849,25938.0
2022-08-30 11:00:00,101.83,102.19,101.82,102.11,18230.0,91.4849,91.8084,91.4759,91.7365,18230.0
2022-08-30 11:10:00,102.09,102.17,101.9,102.17,20555.0,91.7185,91.7904,91.5478,91.7904,20555.0
2022-08-30 11:20:00,102.18,102.36,102.08,102.24,13146.0,91.7994,91.9611,91.7095,91.8533,13146.0
2022-08-30 11:30:00,102.25,102.37,102.17,102.26,9420.0,91.8623,91.9701,91.7904,91.8712,9420.0
2022-08-30 11:40:00,102.23,102.29,102.04,102.07,15370.0,91.8443,91.8982,91.6736,91.7005,15370.0
2022-08-30 11:50:00,102.08,102.13,102.03,102.08,28836.0,91.7095,91.7545,91.6646,91.7095,28836.0
2022-08-30 12:00:00,102.08,102.18,102.03,102.12,16836.0,91.7095,91.7994,91.6646,91.7455,16836.0
2022-08-30 12:10:00,102.13,102.29,102.07,102.17,7875.0,91.7545,91.8982,91.7005,91.7904,7875.0
2022-08-30 12:20:00,102.17,102.2,102.06,102.14,9189.0,91.7904,91.8173,91.6916,91.7634,9189.0
2022-08-30 12:30:00,102.13,102.13,102.01,102.08,16433.0,91.7545,91.7545,91.6466,91.7095,16433.0
2022-08-30 12:40:00,102.07,102.08,102.0,102.05,25563.0,91.7005,91.7095,91.6377,91.6826,25563.0
2022-08-30 12:50:00,102.05,102.15,102.01,102.02,12005.0,91.6826,91.7724,91.6466,91.6556,12005.0
2022-08-30 13:00:00,102.01,102.1,102.0,102.03,15319.0,91.6466,91.7275,91.6377,91.6646,15319.0
2022-08-30 13:10:00,102.03,102.06,101.8,101.82,28331.0,91.6646,91.6916,91.458,91.4759,28331.0
2022-08-30 13:20:00,101.83,101.98,101.83,101.98,9868.0,91.4849,91.6197,91.4849,91.6197,9868.0
2022-08-30 13:30:00,101.97,102.06,101.84,101.84,22718.0,91.6107,91.6916,91.4939,91.4939,22718.0
2022-08-30 13:40:00,101.85,101.88,101.54,101.74,22250.0,91.5029,91.5299,91.2244,91.4041,22250.0
2022-08-30 13:50:00,101.74,101.93,101.7,101.88,21680.0,91.4041,91.5748,91.3681,91.5299,21680.0
2022-08-30 14:00:00,101.88,102.09,101.87,102.01,28671.0,91.5299,91.7185,91.5209,91.6466,28671.0
2022-08-30 14:10:00,102.0,102.06,101.9,101.96,35430.0,91.6377,91.6916,91.5478,91.6017,35430.0
2022-08-30 14:20:00,101.97,101.99,101.63,101.63,23794.0,91.6107,91.6287,91.3052,91.3052,23794.0
2022-08-30 14:30:00,101.63,101.73,101.6,101.66,15452.0,91.3052,91.3951,91.2783,91.3322,15452.0
2022-08-30 14:40:00,101.68,101.69,101.4,101.5,22799.0,91.3502,91.3592,91.0986,91.1885,22799.0
2022-08-30 14:50:00,101.5,101.52,101.29,101.32,27370.0,91.1885,91.2064,90.9998,91.0267,27370.0
2022-08-30 15:00:00,101.32,101.56,101.29,101.56,45139.0,91.0267,91.2424,90.9998,91.2424,45139.0
2022-08-30 15:10:00,101.57,101.81,101.57,101.76,30247.0,91.2513,91.467,91.2513,91.422,30247.0
2022-08-30 15:20:00,101.77,101.77,101.51,101.51,19266.0,91.431,91.431,91.1974,91.1974,19266.0
2022-08-30 15:30:00,101.5,101.5,101.21,101.29,45405.0,91.1885,91.1885,90.9279,90.9998,45405.0
2022-08-30 15:40:00,101.27,101.43,100.96,101.08,56623.0,90.9818,91.1256,90.7033,90.8111,56623.0
2022-08-30 15:50:00,101.07,101.41,101.01,101.35,153514.0,90.8021,91.1076,90.7482,91.0537,153514.0
2022-08-31 09:30:00,101.39,101.66,101.25,101.57,63784.0,91.0896,91.3322,90.9639,91.2513,63784.0
2022-08-31 09:40:00,101.54,101.64,101.24,101.24,57272.0,91.2244,91.3142,90.9549,90.9549,57272.0
2022-08-31 09:50:00,101.26,101.44,101.17,101.32,33730.0,90.9728,91.1346,90.892,91.0267,33730.0
2022-08-31 10:00:00,101.35,101.45,101.26,101.38,57031.0,91.0537,91.1435,90.9728,91.0806,57031.0
2022-08-31 10:10:00,101.41,101.43,101.13,101.25,55088.0,91.1076,91.1256,90.856,90.9639,55088.0
2022-08-31 10:20:00,101.26,101.28,100.96,101.15,40512.0,90.9728,90.9908,90.7033,90.874,40512.0
2022-08-31 10:30:00,101.16,101.58,101.16,101.36,46391.0,90.883,91.2603,90.883,91.0627,46391.0
2022-08-31 10:40:00,101.32,101.67,101.31,101.62,29469.0,91.0267,91.3412,91.0178,91.2963,29469.0
2022-08-31 10:50:00,101.61,101.81,101.61,101.81,35542.0,91.2873,91.467,91.2873,91.467,35542.0
2022-08-31 11:00:00,101.81,101.89,101.36,101.41,31205.0,91.467,91.5388,91.0627,91.1076,31205.0
2022-08-31 11:10:00,101.43,101.52,101.3,101.52,26783.0,91.1256,91.2064,91.0088,91.2064,26783.0
2022-08-31 11:20:00,101.53,101.7,101.51,101.58,23392.0,91.2154,91.3681,91.1974,91.2603,23392.0
2022-08-31 11:30:00,101.57,101.79,101.52,101.77,29268.0,91.2513,91.449,91.2064,91.431,29268.0
2022-08-31 11:40:00,101.75,101.75,101.6,101.63,23098.0,91.4131,91.4131,91.2783,91.3052,23098.0
2022-08-31 11:50:00,101.64,101.67,101.54,101.63,18705.0,91.3142,91.3412,91.2244,91.3052,18705.0
2022-08-31 12:00:00,101.64,101.67,101.44,101.45,14070.0,91.3142,91.3412,91.1346,91.1435,14070.0
2022-08-31 12:10:00,101.47,101.5,101.28,101.39,18091.0,91.1615,91.1885,90.9908,91.0896,18091.0
2022-08-31 12:20:00,101.39,101.39,101.09,101.16,15225.0,91.0896,91.0896,90.8201,90.883,15225.0
2022-08-31 12:30:00,101.17,101.21,101.07,101.12,13936.0,90.892,90.9279,90.8021,90.8471,13936.0
2022-08-31 12:40:00,101.11,101.22,101.05,101.18,13840.0,90.8381,90.9369,90.7842,90.901,13840.0
2022-08-31 12:50:00,101.19,101.19,101.09,101.18,10638.0,90.91,90.91,90.8201,90.901,10638.0
2022-08-31 13:00:00,101.19,101.29,101.18,101.27,14623.0,90.91,90.9998,90.901,90.9818,14623.0
2022-08-31 13:10:00,101.27,101.34,101.23,101.26,16075.0,90.9818,91.0447,90.9459,90.9728,16075.0
2022-08-31 13:20:00,101.26,101.26,101.02,101.09,22920.0,90.9728,90.9728,90.7572,90.8201,22920.0
2022-08-31 13:30:00,101.11,101.2,100.99,101.01,26700.0,90.8381,90.9189,90.7303,90.7482,26700.0
2022-08-31 13:40:00,101.0,101.09,100.91,100.92,18275.0,90.7393,90.8201,90.6584,90.6674,18275.0
2022-08-31 13:50:00,100.92,101.03,100.9,101.01,18139.0,90.6674,90.7662,90.6494,90.7482,18139.0
2022-08-31 14:00:00,101.03,101.12,100.9,100.97,21690.0,90.7662,90.8471,90.6494,90.7123,21690.0
2022-08-31 14:10:00,100.98,100.98,100.79,100.79,16119.0,90.7213,90.7213,90.5506,90.5506,16119.0
2022-08-31 14:20:00,100.82,100.84,100.71,100.73,16513.0,90.5775,90.5955,90.4787,90.4967,16513.0
2022-08-31 14:30:00,100.72,100.74,100.51,100.54,16402.0,90.4877,90.5057,90.299,90.326,16402.0
2022-08-31 14:40:00,100.51,100.6,100.42,100.51,19479.0,90.299,90.3799,90.2182,90.299,19479.0
2022-08-31 14:50:00,100.49,100.57,100.45,100.57,21004.0,90.2811,90.3529,90.2451,90.3529,21004.0
2022-08-31 15:00:00,100.56,100.78,100.46,100.69,24942.0,90.344,90.5416,90.2541,90.4607,24942.0
2022-08-31 15:10:00,100.68,100.96,100.62,100.88,25204.0,90.4518,90.7033,90.3979,90.6314,25204.0
2022-08-31 15:20:00,100.88,100.88,100.49,100.5,16344.0,90.6314,90.6314,90.2811,90.29,16344.0
2022-08-31 15:30:00,100.5,100.53,100.35,100.51,27802.0,90.29,90.317,90.1553,90.299,27802.0
2022-08-31 15:40:00,100.53,100.64,100.39,100.62,61401.0,90.317,90.4158,90.1912,90.3979,61401.0
2022-08-31 15:50:00,100.63,100.74,100.0,100.18,343815.0,90.4068,90.5057,89.8408,90.0026,343815.0
2022-09-01 09:30:00,100.22,100.72,100.22,100.37,68667.0,90.0385,90.4877,90.0385,90.1733,68667.0
2022-09-01 09:40:00,100.38,100.56,100.21,100.43,41370.0,90.1822,90.344,90.0295,90.2272,41370.0
2022-09-01 09:50:00,100.49,100.91,100.49,100.81,15890.0,90.2811,90.6584,90.2811,90.5686,15890.0
2022-09-01 10:00:00,100.82,101.04,100.72,100.86,47688.0,90.5775,90.7752,90.4877,90.6135,47688.0
2022-09-01 10:10:00,100.86,100.89,100.34,100.37,26844.0,90.6135,90.6404,90.1463,90.1733,26844.0
2022-09-01 10:20:00,100.31,100.82,100.31,100.8,28400.0,90.1194,90.5775,90.1194,90.5596,28400.0
2022-09-01 10:30:00,100.78,101.01,100.76,100.76,19034.0,90.5416,90.7482,90.5236,90.5236,19034.0
2022-09-01 10:40:00,100.72,100.79,100.64,100.67,48746.0,90.4877,90.5506,90.4158,90.4428,48746.0
2022-09-01 10:50:00,100.69,101.01,100.62,100.97,24739.0,90.4607,90.7482,90.3979,90.7123,24739.0
2022-09-01 11:00:00,100.96,101.33,100.96,101.27,36368.0,90.7033,91.0357,90.7033,90.9818,36368.0
2022-09-01 11:10:00,101.28,101.68,101.27,101.68,29816.0,90.9908,91.3502,90.9818,91.3502,29816.0
2022-09-01 11:20:00,101.7,101.89,101.68,101.89,24493.0,91.3681,91.5388,91.3502,91.5388,24493.0
2022-09-01 11:30:00,101.87,102.23,101.85,102.11,34335.0,91.5209,91.8443,91.5029,91.7365,34335.0
2022-09-01 11:40:00,102.14,102.17,101.94,102.04,32530.0,91.7634,91.7904,91.5838,91.6736,32530.0
2022-09-01 11:50:00,102.03,102.09,101.86,102.08,22513.0,91.6646,91.7185,91.5119,91.7095,22513.0
2022-09-01 12:00:00,102.09,102.22,102.03,102.2,31931.0,91.7185,91.8353,91.6646,91.8173,31931.0
2022-09-01 12:10:00,102.19,102.4,102.14,102.37,38350.0,91.8084,91.997,91.7634,91.9701,38350.0
2022-09-01 12:20:00,102.35,102.36,102.09,102.1,76737.0,91.9521,91.9611,91.7185,91.7275,76737.0
2022-09-01 12:30:00,102.09,102.15,101.99,102.06,43535.0,91.7185,91.7724,91.6287,91.6916,43535.0
2022-09-01 12:40:00,102.06,102.06,101.83,101.92,36412.0,91.6916,91.6916,91.4849,91.5658,36412.0
2022-09-01 12:50:00,101.89,101.92,101.73,101.89,56230.0,91.5388,91.5658,91.3951,91.5388,56230.0
2022-09-01 13:00:00,101.9,102.04,101.85,102.03,46293.0,91.5478,91.6736,91.5029,91.6646,46293.0
2022-09-01 13:10:00,102.02,102.21,102.0,102.13,20991.0,91.6556,91.8263,91.6377,91.7545,20991.0
2022-09-01 13:20:00,102.14,102.4,102.12,102.39,29250.0,91.7634,91.997,91.7455,91.988,29250.0
2022-09-01 13:30:00,102.36,102.41,102.24,102.41,20556.0,91.9611,92.006,91.8533,92.006,20556.0
2022-09-01 13:40:00,102.43,102.52,102.36,102.5,33450.0,92.024,92.1048,91.9611,92.0869,33450.0
2022-09-01 13:50:00,102.51,102.7,102.5,102.67,51398.0,92.0958,92.2665,92.0869,92.2396,51398.0
2022-09-01 14:00:00,102.68,102.83,102.65,102.71,75020.0,92.2486,92.3833,92.2216,92.2755,75020.0
2022-09-01 14:10:00,102.73,102.85,102.68,102.7,61559.0,92.2935,92.4013,92.2486,92.2665,61559.0
2022-09-01 14:20:00,102.7,102.98,102.7,102.87,54856.0,92.2665,92.5181,92.2665,92.4193,54856.0
2022-09-01 14:30:00,102.87,102.96,102.49,102.56,56255.0,92.4193,92.5001,92.0779,92.1408,56255.0
2022-09-01 14:40:00,102.56,102.6,102.31,102.36,42738.0,92.1408,92.1767,91.9162,91.9611,42738.0
2022-09-01 14:50:00,102.36,102.6,102.34,102.53,45297.0,91.9611,92.1767,91.9431,92.1138,45297.0
2022-09-01 15:00:00,102.54,102.64,102.44,102.55,47925.0,92.1228,92.2126,92.033,92.1318,47925.0
2022-09-01 15:10:00,102.55,102.56,102.17,102.22,32774.0,92.1318,92.1408,91.7904,91.8353,32774.0
2022-09-01 15:20:00,102.21,102.29,102.13,102.17,36757.0,91.8263,91.8982,91.7545,91.7904,36757.0
2022-09-01 15:30:00,102.15,102.23,102.01,102.14,48909.0,91.7724,91.8443,91.6466,91.7634,48909.0
2022-09-01 15:40:00,102.13,102.34,101.98,101.98,97272.0,91.7545,91.9431,91.6197,91.6197,97272.0
2022-09-01 15:50:00,101.99,102.41,101.99,102.38,298605.0,91.6287,92.006,91.6287,91.9791,298605.0
2022-09-02 09:30:00,102.74,103.23,102.61,103.06,98055.0,92.3025,92.7427,92.1857,92.59,98055.0
2022-09-02 09:40:00,103.04,103.49,103.04,103.29,46160.0,92.572,92.9763,92.572,92.7966,46160.0
2022-09-02 09:50:00,103.29,103.36,103.05,103.24,37401.0,92.7966,92.8595,92.581,92.7517,37401.0
2022-09-02 10:00:00,103.22,103.3,102.99,103.26,35126.0,92.7337,92.8056,92.5271,92.7697,35126.0
2022-09-02 10:10:00,103.25,103.54,103.25,103.53,39772.0,92.7607,93.0212,92.7607,93.0122,39772.0
2022-09-02 10:20:00,103.54,103.72,103.53,103.66,44300.0,93.0212,93.1829,93.0122,93.129,44300.0
2022-09-02 10:30:00,103.68,103.75,103.55,103.59,33389.0,93.147,93.2099,93.0302,93.0661,33389.0
2022-09-02 10:40:00,103.6,103.75,103.48,103.54,33185.0,93.0751,93.2099,92.9673,93.0212,33185.0
2022-09-02 10:50:00,103.53,103.58,103.25,103.3,29756.0,93.0122,93.0571,92.7607,92.8056,29756.0
2022-09-02 11:00:00,103.29,103.51,103.23,103.45,19669.0,92.7966,92.9943,92.7427,92.9404,19669.0
2022-09-02 11:10:00,103.45,103.47,103.13,103.22,26499.0,92.9404,92.9583,92.6529,92.7337,26499.0
2022-09-02 11:20:00,103.21,103.4,103.19,103.21,14870.0,92.7247,92.8954,92.7068,92.7247,14870.0
2022-09-02 11:30:00,103.22,103.26,103.09,103.1,14626.0,92.7337,92.7697,92.6169,92.6259,14626.0
2022-09-02 11:40:00,103.07,103.08,102.9,102.98,19065.0,92.599,92.6079,92.4462,92.5181,19065.0
2022-09-02 11:50:00,102.97,103.14,102.95,103.13,6901.0,92.5091,92.6618,92.4911,92.6529,6901.0
2022-09-02 12:00:00,103.16,103.18,102.95,102.98,9827.0,92.6798,92.6978,92.4911,92.5181,9827.0
2022-09-02 12:10:00,102.97,103.03,102.71,102.71,19075.0,92.5091,92.563,92.2755,92.2755,19075.0
2022-09-02 12:20:00,102.71,102.73,102.42,102.55,23848.0,92.2755,92.2935,92.015,92.1318,23848.0
2022-09-02 12:30:00,102.55,102.63,102.33,102.35,41418.0,92.1318,92.2037,91.9341,91.9521,41418.0
2022-09-02 12:40:00,102.34,102.39,102.16,102.21,25684.0,91.9431,91.988,91.7814,91.8263,25684.0
2022-09-02 12:50:00,102.19,102.19,101.99,102.09,23396.0,91.8084,91.8084,91.6287,91.7185,23396.0
2022-09-02 13:00:00,102.08,102.08,101.73,101.85,29746.0,91.7095,91.7095,91.3951,91.5029,29746.0
2022-09-02 13:10:00,101.82,101.95,101.75,101.9,23385.0,91.4759,91.5927,91.4131,91.5478,23385.0
2022-09-02 13:20:00,101.89,101.89,101.38,101.44,42660.0,91.5388,91.5388,91.0806,91.1346,42660.0
2022-09-02 13:30:00,101.42,101.42,101.25,101.32,23054.0,91.1166,91.1166,90.9639,91.0267,23054.0
2022-09-02 13:40:00,101.3,101.6,101.28,101.35,19379.0,91.0088,91.2783,90.9908,91.0537,19379.0
2022-09-02 13:50:00,101.3,101.32,101.1,101.11,21910.0,91.0088,91.0267,90.8291,90.8381,21910.0
2022-09-02 14:00:00,101.09,101.33,101.09,101.27,20654.0,90.8201,91.0357,90.8201,90.9818,20654.0
2022-09-02 14:10:00,101.24,101.26,101.09,101.19,22718.0,90.9549,90.9728,90.8201,90.91,22718.0
2022-09-02 14:20:00,101.2,101.51,101.17,101.44,13518.0,90.9189,91.1974,90.892,91.1346,13518.0
2022-09-02 14:30:00,101.41,101.5,101.26,101.47,15743.0,91.1076,91.1885,90.9728,91.1615,15743.0
2022-09-02 14:40:00,101.46,101.54,101.34,101.45,23723.0,91.1525,91.2244,91.0447,91.1435,23723.0
2022-09-02 14:50:00,101.46,101.47,101.27,101.29,26000.0,91.1525,91.1615,90.9818,90.9998,26000.0
2022-09-02 15:00:00,101.29,101.69,101.26,101.63,22170.0,90.9998,91.3592,90.9728,91.3052,22170.0
2022-09-02 15:10:00,101.61,101.71,101.56,101.64,27006.0,91.2873,91.3771,91.2424,91.3142,27006.0
2022-09-02 15:20:00,101.63,101.68,101.26,101.33,30315.0,91.3052,91.3502,90.9728,91.0357,30315.0
2022-09-02 15:30:00,101.31,101.31,100.75,100.84,39545.0,91.0178,91.0178,90.5147,90.5955,39545.0
2022-09-02 15:40:00,100.85,100.87,100.67,100.85,50169.0,90.6045,90.6225,90.4428,90.6045,50169.0
2022-09-02 15:50:00,100.86,101.11,100.79,101.11,205579.0,90.6135,90.8381,90.5506,90.8381,205579.0
2022-09-06 09:30:00,101.41,102.09,101.15,101.64,99911.0,91.1076,91.7185,90.874,91.3142,99911.0
2022-09-06 09:40:00,101.62,102.14,101.6,101.94,55340.0,91.2963,91.7634,91.2783,91.5838,55340.0
2022-09-06 09:50:00,101.94,102.46,101.82,102.42,46240.0,91.5838,92.0509,91.4759,92.015,46240.0
2022-09-06 10:00:00,102.39,102.51,102.04,102.16,73627.0,91.988,92.0958,91.6736,91.7814,73627.0
2022-09-06 10:10:00,102.17,102.26,101.93,102.26,43422.0,91.7904,91.8712,91.5748,91.8712,43422.0
2022-09-06 10:20:00,102.26,102.71,102.19,102.68,91368.0,91.8712,92.2755,91.8084,92.2486,91368.0
2022-09-06 10:30:00,102.68,102.79,102.43,102.71,52386.0,92.2486,92.3474,92.024,92.2755,52386.0
2022-09-06 10:40:00,102.7,102.99,102.7,102.94,45422.0,92.2665,92.5271,92.2665,92.4822,45422.0
2022-09-06 10:50:00,102.94,103.15,102.92,103.02,62075.0,92.4822,92.6708,92.4642,92.554,62075.0
2022-09-06 11:00:00,103.03,103.25,102.99,103.18,34352.0,92.563,92.7607,92.5271,92.6978,34352.0
2022-09-06 11:10:00,103.19,103.22,102.7,102.7,26033.0,92.7068,92.7337,92.2665,92.2665,26033.0
2022-09-06 11:20:00,102.72,102.8,102.39,102.44,32451.0,92.2845,92.3564,91.988,92.033,32451.0
2022-09-06 11:30:00,102.44,102.64,102.4,102.45,58457.0,92.033,92.2126,91.997,92.0419,58457.0
2022-09-06 11:40:00,102.42,102.71,102.42,102.56,27065.0,92.015,92.2755,92.015,92.1408,27065.0
2022-09-06 11:50:00,102.57,102.64,102.48,102.52,15103.0,92.1498,92.2126,92.0689,92.1048,15103.0
2022-09-06 12:00:00,102.51,102.65,102.28,102.3,20031.0,92.0958,92.2216,91.8892,91.9072,20031.0
2022-09-06 12:10:00,102.32,102.37,101.99,102.06,63574.0,91.9252,91.9701,91.6287,91.6916,63574.0
2022-09-06 12:20:00,102.05,102.08,101.88,102.07,48233.0,91.6826,91.7095,91.5299,91.7005,48233.0
2022-09-06 12:30:00,102.06,102.2,102.01,102.02,27196.0,91.6916,91.8173,91.6466,91.6556,27196.0
2022-09-06 12:40:00,102.04,102.2,101.96,102.11,19675.0,91.6736,91.8173,91.6017,91.7365,19675.0
2022-09-06 12:50:00,102.16,102.16,102.0,102.04,9722.0,91.7814,91.7814,91.6377,91.6736,9722.0
2022-09-06 13:00:00,102.0,102.02,101.7,101.7,12368.0,91.6377,91.6556,91.3681,91.3681,12368.0
2022-09-06 13:10:00,101.7,101.76,101.48,101.55,14393.0,91.3681,91.422,91.1705,91.2334,14393.0
2022-09-06 13:20:00,101.55,101.62,101.5,101.61,12934.0,91.2334,91.2963,91.1885,91.2873,12934.0
2022-09-06 13:30:00,101.6,101.75,101.58,101.73,16096.0,91.2783,91.4131,91.2603,91.3951,16096.0
2022-09-06 13:40:00,101.69,101.72,101.46,101.51,17492.0,91.3592,91.3861,91.1525,91.1974,17492.0
2022-09-06 13:50:00,101.51,101.81,101.49,101.81,14643.0,91.1974,91.467,91.1795,91.467,14643.0
2022-09-06 14:00:00,101.77,101.89,101.7,101.76,15786.0,91.431,91.5388,91.3681,91.422,15786.0
2022-09-06 14:10:00,101.77,102.05,101.75,101.94,13904.0,91.431,91.6826,91.4131,91.5838,13904.0
2022-09-06 14:20:00,101.95,102.04,101.79,101.79,17783.0,91.5927,91.6736,91.449,91.449,17783.0
2022-09-06 14:30:00,101.84,101.85,101.63,101.76,22154.0,91.4939,91.5029,91.3052,91.422,22154.0
2022-09-06 14:40:00,101.75,101.77,101.65,101.74,11373.0,91.4131,91.431,91.3232,91.4041,11373.0
2022-09-06 14:50:00,101.72,101.72,101.45,101.5,15474.0,91.3861,91.3861,91.1435,91.1885,15474.0
2022-09-06 15:00:00,101.53,101.84,101.5,101.84,11812.0,91.2154,91.4939,91.1885,91.4939,11812.0
2022-09-06 15:10:00,101.82,102.01,101.78,101.82,18990.0,91.4759,91.6466,91.44,91.4759,18990.0
2022-09-06 15:20:00,101.83,101.84,101.63,101.7,26996.0,91.4849,91.4939,91.3052,91.3681,26996.0
2022-09-06 15:30:00,101.7,101.7,101.45,101.56,32844.0,91.3681,91.3681,91.1435,91.2424,32844.0
2022-09-06 15:40:00,101.55,101.84,101.54,101.66,58141.0,91.2334,91.4939,91.2244,91.3322,58141.0
2022-09-06 15:50:00,101.61,101.75,101.32,101.6,337147.0,91.2873,91.4131,91.0267,91.2783,337147.0
2022-09-07 09:30:00,102.26,103.5,102.18,103.45,97556.0,91.8712,92.9853,91.7994,92.9404,97556.0
2022-09-07 09:40:00,103.45,103.56,103.24,103.44,74443.0,92.9404,93.0392,92.7517,92.9314,74443.0
2022-09-07 09:50:00,103.41,103.49,103.3,103.45,68014.0,92.9044,92.9763,92.8056,92.9404,68014.0
2022-09-07 10:00:00,103.45,103.65,103.25,103.58,232744.0,92.9404,93.12,92.7607,93.0571,232744.0
2022-09-07 10:10:00,103.59,103.8,103.45,103.8,29766.0,93.0661,93.2548,92.9404,93.2548,29766.0
2022-09-07 10:20:00,103.85,104.05,103.83,103.88,62153.0,93.2997,93.4794,93.2817,93.3267,62153.0
2022-09-07 10:30:00,103.87,104.05,103.79,103.83,54631.0,93.3177,93.4794,93.2458,93.2817,54631.0
2022-09-07 10:40:00,103.86,104.17,103.86,104.16,30352.0,93.3087,93.5872,93.3087,93.5782,30352.0
2022-09-07 10:50:00,104.14,104.35,104.12,104.13,43411.0,93.5603,93.7489,93.5423,93.5513,43411.0
2022-09-07 11:00:00,104.11,104.42,104.09,104.36,32409.0,93.5333,93.8118,93.5153,93.7579,32409.0
2022-09-07 11:10:00,104.38,104.43,104.16,104.16,36148.0,93.7759,93.8208,93.5782,93.5782,36148.0
2022-09-07 11:20:00,104.17,104.35,104.16,104.28,61970.0,93.5872,93.7489,93.5782,93.686,61970.0
2022-09-07 11:30:00,104.29,104.6,104.29,104.55,40730.0,93.695,93.9735,93.695,93.9286,40730.0
2022-09-07 11:40:00,104.55,104.59,104.29,104.3,62350.0,93.9286,93.9645,93.695,93.704,62350.0
2022-09-07 11:50:00,104.29,104.33,103.99,103.99,25268.0,93.695,93.731,93.4255,93.4255,25268.0
2022-09-07 12:00:00,104.0,104.07,103.78,103.91,14262.0,93.4345,93.4974,93.2368,93.3536,14262.0
2022-09-07 12:10:00,103.88,103.92,103.59,103.62,20524.0,93.3267,93.3626,93.0661,93.0931,20524.0
2022-09-07 12:20:00,103.63,103.73,103.53,103.72,24386.0,93.1021,93.1919,93.0122,93.1829,24386.0
2022-09-07 12:30:00,103.72,103.9,103.68,103.89,20221.0,93.1829,93.3446,93.147,93.3357,20221.0
2022-09-07 12:40:00,103.89,104.17,103.87,104.03,27688.0,93.3357,93.5872,93.3177,93.4614,27688.0
2022-09-07 12:50:00,104.03,104.15,103.97,104.13,15711.0,93.4614,93.5692,93.4075,93.5513,15711.0
2022-09-07 13:00:00,104.15,104.34,104.11,104.31,13780.0,93.5692,93.7399,93.5333,93.713,13780.0
2022-09-07 13:10:00,104.32,104.35,104.22,104.28,16349.0,93.722,93.7489,93.6321,93.686,16349.0
2022-09-07 13:20:00,104.27,104.42,104.24,104.41,12754.0,93.677,93.8118,93.6501,93.8028,12754.0
2022-09-07 13:30:00,104.42,104.47,104.32,104.44,17788.0,93.8118,93.8567,93.722,93.8298,17788.0
2022-09-07 13:40:00,104.44,104.71,104.44,104.69,17028.0,93.8298,94.0723,93.8298,94.0544,17028.0
2022-09-07 13:50:00,104.7,104.79,104.65,104.75,14345.0,94.0634,94.1442,94.0184,94.1083,14345.0
2022-09-07 14:00:00,104.79,104.95,104.75,104.78,34204.0,94.1442,94.288,94.1083,94.1352,34204.0
2022-09-07 14:10:00,104.76,104.8,104.57,104.57,14606.0,94.1173,94.1532,93.9466,93.9466,14606.0
2022-09-07 14:20:00,104.56,104.65,104.46,104.63,14494.0,93.9376,94.0184,93.8477,94.0005,14494.0
2022-09-07 14:30:00,104.7,104.94,104.7,104.86,39037.0,94.0634,94.279,94.0634,94.2071,39037.0
2022-09-07 14:40:00,104.84,104.86,104.69,104.7,19848.0,94.1891,94.2071,94.0544,94.0634,19848.0
2022-09-07 14:50:00,104.7,104.73,104.55,104.67,16020.0,94.0634,94.0903,93.9286,94.0364,16020.0
2022-09-07 15:00:00,104.68,104.7,104.53,104.69,27297.0,94.0454,94.0634,93.9106,94.0544,27297.0
2022-09-07 15:10:00,104.68,104.69,104.49,104.52,38019.0,94.0454,94.0544,93.8747,93.9017,38019.0
2022-09-07 15:20:00,104.52,104.72,104.41,104.69,27189.0,93.9017,94.0813,93.8028,94.0544,27189.0
2022-09-07 15:30:00,104.68,104.7,104.55,104.67,35506.0,94.0454,94.0634,93.9286,94.0364,35506.0
2022-09-07 15:40:00,104.68,104.91,104.61,104.82,53484.0,94.0454,94.252,93.9825,94.1712,53484.0
2022-09-07 15:50:00,104.82,104.95,104.58,104.73,186727.0,94.1712,94.288,93.9556,94.0903,186727.0
2022-09-08 09:30:00,104.04,104.25,103.69,104.16,91951.0,93.4704,93.6591,93.156,93.5782,91951.0
2022-09-08 09:40:00,104.17,104.74,104.06,104.57,113171.0,93.5872,94.0993,93.4884,93.9466,113171.0
2022-09-08 09:50:00,104.58,104.58,104.16,104.34,53824.0,93.9556,93.9556,93.5782,93.7399,53824.0
2022-09-08 10:00:00,104.3,104.33,104.0,104.06,33818.0,93.704,93.731,93.4345,93.4884,33818.0
2022-09-08 10:10:00,104.11,104.45,104.06,104.43,30278.0,93.5333,93.8388,93.4884,93.8208,30278.0
2022-09-08 10:20:00,104.45,104.64,104.37,104.63,42688.0,93.8388,94.0095,93.7669,94.0005,42688.0
2022-09-08 10:30:00,104.63,104.95,104.59,104.9,50979.0,94.0005,94.288,93.9645,94.243,50979.0
2022-09-08 10:40:00,104.88,105.12,104.86,105.12,34303.0,94.2251,94.4407,94.2071,94.4407,34303.0
2022-09-08 10:50:00,105.11,105.11,104.77,104.81,24961.0,94.4317,94.4317,94.1263,94.1622,24961.0
2022-09-08 11:00:00,104.8,104.99,104.74,104.94,25874.0,94.1532,94.3239,94.0993,94.279,25874.0
2022-09-08 11:10:00,104.94,105.12,104.88,105.05,15059.0,94.279,94.4407,94.2251,94.3778,15059.0
2022-09-08 11:20:00,105.05,105.09,104.84,104.92,17217.0,94.3778,94.4137,94.1891,94.261,17217.0
2022-09-08 11:30:00,104.94,105.05,104.86,104.86,24436.0,94.279,94.3778,94.2071,94.2071,24436.0
2022-09-08 11:40:00,104.83,104.89,104.68,104.8,30189.0,94.1802,94.2341,94.0454,94.1532,30189.0
2022-09-08 11:50:00,104.8,105.02,104.8,105.0,16965.0,94.1532,94.3509,94.1532,94.3329,16965.0
2022-09-08 12:00:00,104.97,104.98,104.1,104.3,44287.0,94.3059,94.3149,93.5243,93.704,44287.0
2022-09-08 12:10:00,104.3,104.3,104.1,104.25,26612.0,93.704,93.704,93.5243,93.6591,26612.0
2022-09-08 12:20:00,104.26,104.35,104.1,104.31,17426.0,93.6681,93.7489,93.5243,93.713,17426.0
2022-09-08 12:30:00,104.28,104.56,104.28,104.45,16974.0,93.686,93.9376,93.686,93.8388,16974.0
2022-09-08 12:40:00,104.4,104.63,104.39,104.58,8253.0,93.7938,94.0005,93.7849,93.9556,8253.0
2022-09-08 12:50:00,104.59,104.76,104.59,104.61,13916.0,93.9645,94.1173,93.9645,93.9825,13916.0
2022-09-08 13:00:00,104.61,104.66,104.37,104.45,21252.0,93.9825,94.0274,93.7669,93.8388,21252.0
2022-09-08 13:10:00,104.46,104.84,104.46,104.71,14680.0,93.8477,94.1891,93.8477,94.0723,14680.0
2022-09-08 13:20:00,104.72,104.78,104.62,104.63,13684.0,94.0813,94.1352,93.9915,94.0005,13684.0
2022-09-08 13:30:00,104.64,104.77,104.49,104.66,10578.0,94.0095,94.1263,93.8747,94.0274,10578.0
2022-09-08 13:40:00,104.7,104.75,104.66,104.74,11514.0,94.0634,94.1083,94.0274,94.0993,11514.0
2022-09-08 13:50:00,104.73,104.73,104.35,104.51,16357.0,94.0903,94.0903,93.7489,93.8927,16357.0
2022-09-08 14:00:00,104.53,104.65,104.5,104.55,12786.0,93.9106,94.0184,93.8837,93.9286,12786.0
2022-09-08 14:10:00,104.57,104.57,104.41,104.56,10229.0,93.9466,93.9466,93.8028,93.9376,10229.0
2022-09-08 14:20:00,104.52,104.59,104.4,104.4,26250.0,93.9017,93.9645,93.7938,93.7938,26250.0
2022-09-08 14:30:00,104.41,104.53,104.4,104.51,44689.0,93.8028,93.9106,93.7938,93.8927,44689.0
2022-09-08 14:40:00,104.49,104.5,104.02,104.07,39973.0,93.8747,93.8837,93.4524,93.4974,39973.0
2022-09-08 14:50:00,104.07,104.14,103.82,103.86,30525.0,93.4974,93.5603,93.2728,93.3087,30525.0
2022-09-08 15:00:00,103.83,103.93,103.73,103.75,27916.0,93.2817,93.3716,93.1919,93.2099,27916.0
2022-09-08 15:10:00,103.73,104.02,103.7,104.0,54055.0,93.1919,93.4524,93.165,93.4345,54055.0
2022-09-08 15:20:00,104.0,104.01,103.81,103.81,44697.0,93.4345,93.4435,93.2638,93.2638,44697.0
2022-09-08 15:30:00,103.81,103.84,103.62,103.64,43124.0,93.2638,93.2907,93.0931,93.1111,43124.0
2022-09-08 15:40:00,103.65,103.75,103.49,103.65,115112.0,93.12,93.2099,92.9763,93.12,115112.0
2022-09-08 15:50:00,103.65,104.02,103.65,104.0,210344.0,93.12,93.4524,93.12,93.4345,210344.0
2022-09-09 09:30:00,104.68,104.75,103.81,103.81,76486.0,94.0454,94.1083,93.2638,93.2638,76486.0
2022-09-09 09:40:00,103.88,104.02,103.63,103.8,24883.0,93.3267,93.4524,93.1021,93.2548,24883.0
2022-09-09 09:50:00,103.78,104.3,103.78,104.3,26946.0,93.2368,93.704,93.2368,93.704,26946.0
2022-09-09 10:00:00,104.31,104.59,104.27,104.48,29650.0,93.713,93.9645,93.677,93.8657,29650.0
2022-09-09 10:10:00,104.46,104.5,104.25,104.38,18308.0,93.8477,93.8837,93.6591,93.7759,18308.0
2022-09-09 10:20:00,104.49,104.75,104.47,104.74,32695.0,93.8747,94.1083,93.8567,94.0993,32695.0
2022-09-09 10:30:00,104.76,104.9,104.72,104.9,35244.0,94.1173,94.243,94.0813,94.243,35244.0
2022-09-09 10:40:00,104.91,105.07,104.91,105.02,29108.0,94.252,94.3958,94.252,94.3509,29108.0
2022-09-09 10:50:00,105.02,105.33,105.02,105.31,34150.0,94.3509,94.6294,94.3509,94.6114,34150.0
2022-09-09 11:00:00,105.33,105.44,105.22,105.38,58324.0,94.6294,94.7282,94.5305,94.6743,58324.0
2022-09-09 11:10:00,105.38,105.49,105.15,105.15,31922.0,94.6743,94.7731,94.4676,94.4676,31922.0
2022-09-09 11:20:00,105.12,105.14,104.89,104.89,33955.0,94.4407,94.4587,94.2341,94.2341,33955.0
2022-09-09 11:30:00,104.92,104.93,104.77,104.93,21815.0,94.261,94.27,94.1263,94.27,21815.0
2022-09-09 11:40:00,104.92,104.95,104.68,104.68,14083.0,94.261,94.288,94.0454,94.0454,14083.0
2022-09-09 11:50:00,104.68,104.68,104.5,104.57,18651.0,94.0454,94.0454,93.8837,93.9466,18651.0
2022-09-09 12:00:00,104.57,104.57,104.16,104.37,36475.0,93.9466,93.9466,93.5782,93.7669,36475.0
2022-09-09 12:10:00,104.4,104.73,104.39,104.72,23870.0,93.7938,94.0903,93.7849,94.0813,23870.0
2022-09-09 12:20:00,104.72,104.72,104.5,104.52,13390.0,94.0813,94.0813,93.8837,93.9017,13390.0
2022-09-09 12:30:00,104.52,104.65,104.44,104.44,14236.0,93.9017,94.0184,93.8298,93.8298,14236.0
2022-09-09 12:40:00,104.46,104.54,104.38,104.48,10425.0,93.8477,93.9196,93.7759,93.8657,10425.0
2022-09-09 12:50:00,104.46,104.58,104.46,104.58,14576.0,93.8477,93.9556,93.8477,93.9556,14576.0
2022-09-09 13:00:00,104.54,104.61,104.44,104.61,13061.0,93.9196,93.9825,93.8298,93.9825,13061.0
2022-09-09 13:10:00,104.59,104.69,104.59,104.64,7957.0,93.9645,94.0544,93.9645,94.0095,7957.0
2022-09-09 13:20:00,104.66,104.69,104.59,104.64,9569.0,94.0274,94.0544,93.9645,94.0095,9569.0
2022-09-09 13:30:00,104.66,104.74,104.66,104.74,9984.0,94.0274,94.0993,94.0274,94.0993,9984.0
2022-09-09 13:40:00,104.74,104.75,104.59,104.75,11259.0,94.0993,94.1083,93.9645,94.1083,11259.0
2022-09-09 13:50:00,104.76,104.78,104.64,104.73,6828.0,94.1173,94.1352,94.0095,94.0903,6828.0
2022-09-09 14:00:00,104.74,104.78,104.64,104.66,10251.0,94.0993,94.1352,94.0095,94.0274,10251.0
2022-09-09 14:10:00,104.66,104.77,104.63,104.73,7026.0,94.0274,94.1263,94.0005,94.0903,7026.0
2022-09-09 14:20:00,104.75,104.81,104.71,104.81,6654.0,94.1083,94.1622,94.0723,94.1622,6654.0
2022-09-09 14:30:00,104.81,104.94,104.79,104.93,12013.0,94.1622,94.279,94.1442,94.27,12013.0
2022-09-09 14:40:00,104.93,104.99,104.83,104.83,9849.0,94.27,94.3239,94.1802,94.1802,9849.0
2022-09-09 14:50:00,104.84,104.92,104.74,104.89,13506.0,94.1891,94.261,94.0993,94.2341,13506.0
2022-09-09 15:00:00,104.91,105.05,104.87,104.99,22301.0,94.252,94.3778,94.2161,94.3239,22301.0
2022-09-09 15:10:00,104.99,105.05,104.89,104.94,19173.0,94.3239,94.3778,94.2341,94.279,19173.0
2022-09-09 15:20:00,104.94,104.96,104.86,104.88,26592.0,94.279,94.2969,94.2071,94.2251,26592.0
2022-09-09 15:30:00,104.89,104.89,104.7,104.78,40923.0,94.2341,94.2341,94.0634,94.1352,40923.0
2022-09-09 15:40:00,104.77,104.93,104.76,104.87,43511.0,94.1263,94.27,94.1173,94.2161,43511.0
2022-09-09 15:50:00,104.88,104.89,104.59,104.71,197134.0,94.2251,94.2341,93.9645,94.0723,197134.0
2022-09-12 09:30:00,104.87,104.87,104.34,104.46,56939.0,94.2161,94.2161,93.7399,93.8477,56939.0
2022-09-12 09:40:00,104.48,104.79,104.4,104.64,12382.0,93.8657,94.1442,93.7938,94.0095,12382.0
2022-09-12 09:50:00,104.63,104.78,104.53,104.74,16355.0,94.0005,94.1352,93.9106,94.0993,16355.0
2022-09-12 10:00:00,104.75,104.76,104.44,104.6,12757.0,94.1083,94.1173,93.8298,93.9735,12757.0
2022-09-12 10:10:00,104.6,104.85,104.52,104.74,16244.0,93.9735,94.1981,93.9017,94.0993,16244.0
2022-09-12 10:20:00,104.74,105.04,104.74,104.91,12138.0,94.0993,94.3688,94.0993,94.252,12138.0
2022-09-12 10:30:00,104.9,105.13,104.9,105.13,13058.0,94.243,94.4497,94.243,94.4497,13058.0
2022-09-12 10:40:00,105.14,105.37,105.13,105.23,17235.0,94.4587,94.6653,94.4497,94.5395,17235.0
2022-09-12 10:50:00,105.23,105.45,105.21,105.44,17584.0,94.5395,94.7372,94.5216,94.7282,17584.0
2022-09-12 11:00:00,105.44,105.6,105.38,105.55,25001.0,94.7282,94.8719,94.6743,94.827,25001.0
2022-09-12 11:10:00,105.54,105.56,105.4,105.56,18910.0,94.818,94.836,94.6922,94.836,18910.0
2022-09-12 11:20:00,105.54,105.57,105.37,105.37,13989.0,94.818,94.845,94.6653,94.6653,13989.0
2022-09-12 11:30:00,105.37,105.42,105.07,105.13,51170.0,94.6653,94.7102,94.3958,94.4497,51170.0
2022-09-12 11:40:00,105.13,105.15,105.05,105.08,27647.0,94.4497,94.4676,94.3778,94.4048,27647.0
2022-09-12 11:50:00,105.07,105.11,104.72,104.84,14890.0,94.3958,94.4317,94.0813,94.1891,14890.0
2022-09-12 12:00:00,104.85,104.99,104.76,104.79,15285.0,94.1981,94.3239,94.1173,94.1442,15285.0
2022-09-12 12:10:00,104.75,105.0,104.73,104.97,13248.0,94.1083,94.3329,94.0903,94.3059,13248.0
2022-09-12 12:20:00,104.94,105.12,104.94,105.01,10716.0,94.279,94.4407,94.279,94.3419,10716.0
2022-09-12 12:30:00,105.03,105.04,104.83,104.83,19082.0,94.3598,94.3688,94.1802,94.1802,19082.0
2022-09-12 12:40:00,104.81,104.9,104.75,104.85,27991.0,94.1622,94.243,94.1083,94.1981,27991.0
2022-09-12 12:50:00,104.84,104.96,104.77,104.96,13573.0,94.1891,94.2969,94.1263,94.2969,13573.0
2022-09-12 13:00:00,104.95,105.09,104.84,105.07,14950.0,94.288,94.4137,94.1891,94.3958,14950.0
2022-09-12 13:10:00,105.06,105.18,105.06,105.17,13959.0,94.3868,94.4946,94.3868,94.4856,13959.0
2022-09-12 13:20:00,105.16,105.28,105.14,105.28,7298.0,94.4766,94.5844,94.4587,94.5844,7298.0
2022-09-12 13:30:00,105.28,105.28,105.04,105.05,10056.0,94.5844,94.5844,94.3688,94.3778,10056.0
2022-09-12 13:40:00,105.05,105.13,105.01,105.06,14053.0,94.3778,94.4497,94.3419,94.3868,14053.0
2022-09-12 13:50:00,105.05,105.09,104.95,104.99,24307.0,94.3778,94.4137,94.288,94.3239,24307.0
2022-09-12 14:00:00,104.99,105.14,104.87,105.14,13164.0,94.3239,94.4587,94.2161,94.4587,13164.0
2022-09-12 14:10:00,105.12,105.22,105.05,105.06,10270.0,94.4407,94.5305,94.3778,94.3868,10270.0
2022-09-12 14:20:00,105.07,105.19,104.98,105.1,15551.0,94.3958,94.5036,94.3149,94.4227,15551.0
2022-09-12 14:30:00,105.08,105.18,105.05,105.15,13102.0,94.4048,94.4946,94.3778,94.4676,13102.0
2022-09-12 14:40:00,105.15,105.18,105.1,105.14,13505.0,94.4676,94.4946,94.4227,94.4587,13505.0
2022-09-12 14:50:00,105.14,105.14,105.0,105.01,6376.0,94.4587,94.4587,94.3329,94.3419,6376.0
2022-09-12 15:00:00,105.03,105.24,104.98,105.22,11049.0,94.3598,94.5485,94.3149,94.5305,11049.0
2022-09-12 15:10:00,105.21,105.21,105.03,105.04,11687.0,94.5216,94.5216,94.3598,94.3688,11687.0
2022-09-12 15:20:00,105.05,105.11,104.72,104.74,18620.0,94.3778,94.4317,94.0813,94.0993,18620.0
2022-09-12 15:30:00,104.73,105.01,104.73,105.0,31952.0,94.0903,94.3419,94.0903,94.3329,31952.0
2022-09-12 15:40:00,104.99,105.11,104.84,105.1,32581.0,94.3239,94.4317,94.1891,94.4227,32581.0
2022-09-12 15:50:00,105.1,105.26,104.99,105.2,119652.0,94.4227,94.5665,94.3239,94.5126,119652.0
2022-09-13 09:30:00,104.39,104.89,104.17,104.36,58736.0,93.7849,94.2341,93.5872,93.7579,58736.0
2022-09-13 09:40:00,104.43,104.78,104.43,104.75,54579.0,93.8208,94.1352,93.8208,94.1083,54579.0
2022-09-13 09:50:00,104.76,104.86,104.44,104.49,62056.0,94.1173,94.2071,93.8298,93.8747,62056.0
2022-09-13 10:00:00,104.48,104.49,104.1,104.27,27188.0,93.8657,93.8747,93.5243,93.677,27188.0
2022-09-13 10:10:00,104.3,104.4,104.08,104.38,12370.0,93.704,93.7938,93.5064,93.7759,12370.0
2022-09-13 10:20:00,104.41,104.54,104.36,104.49,18151.0,93.8028,93.9196,93.7579,93.8747,18151.0
2022-09-13 10:30:00,104.45,104.49,104.17,104.32,18310.0,93.8388,93.8747,93.5872,93.722,18310.0
2022-09-13 10:40:00,104.31,104.47,104.26,104.33,20335.0,93.713,93.8567,93.6681,93.731,20335.0
2022-09-13 10:50:00,104.32,104.33,103.83,103.84,23974.0,93.722,93.731,93.2817,93.2907,23974.0
2022-09-13 11:00:00,103.86,104.08,103.74,104.08,17820.0,93.3087,93.5064,93.2009,93.5064,17820.0
2022-09-13 11:10:00,104.08,104.21,104.02,104.19,26139.0,93.5064,93.6231,93.4524,93.6052,26139.0
2022-09-13 11:20:00,104.18,104.2,103.73,103.8,51998.0,93.5962,93.6142,93.1919,93.2548,51998.0
2022-09-13 11:30:00,103.83,104.02,103.72,103.99,14936.0,93.2817,93.4524,93.1829,93.4255,14936.0
2022-09-13 11:40:00,103.97,104.26,103.87,104.15,31940.0,93.4075,93.6681,93.3177,93.5692,31940.0
2022-09-13 11:50:00,104.15,104.23,103.78,103.8,14408.0,93.5692,93.6411,93.2368,93.2548,14408.0
2022-09-13 12:00:00,103.81,104.01,103.78,104.01,16499.0,93.2638,93.4435,93.2368,93.4435,16499.0
2022-09-13 12:10:00,103.98,104.14,103.97,104.13,12503.0,93.4165,93.5603,93.4075,93.5513,12503.0
2022-09-13 12:20:00,104.15,104.28,104.01,104.02,13767.0,93.5692,93.686,93.4435,93.4524,13767.0
2022-09-13 12:30:00,103.98,104.13,103.96,104.05,9298.0,93.4165,93.5513,93.3985,93.4794,9298.0
2022-09-13 12:40:00,104.02,104.06,103.83,104.05,11245.0,93.4524,93.4884,93.2817,93.4794,11245.0
2022-09-13 12:50:00,104.06,104.07,103.89,103.99,16821.0,93.4884,93.4974,93.3357,93.4255,16821.0
2022-09-13 13:00:00,104.0,104.07,103.91,103.98,15015.0,93.4345,93.4974,93.3536,93.4165,15015.0
2022-09-13 13:10:00,103.96,104.15,103.87,104.04,15964.0,93.3985,93.5692,93.3177,93.4704,15964.0
2022-09-13 13:20:00,104.04,104.09,103.91,103.96,14255.0,93.4704,93.5153,93.3536,93.3985,14255.0
2022-09-13 13:30:00,103.94,104.04,103.75,103.87,48175.0,93.3806,93.4704,93.2099,93.3177,48175.0
2022-09-13 13:40:00,103.85,104.07,103.84,104.05,30258.0,93.2997,93.4974,93.2907,93.4794,30258.0
2022-09-13 13:50:00,104.06,104.07,103.77,103.77,19663.0,93.4884,93.4974,93.2278,93.2278,19663.0
2022-09-13 14:00:00,103.76,103.76,103.31,103.37,26085.0,93.2189,93.2189,92.8146,92.8685,26085.0
2022-09-13 14:10:00,103.4,103.52,103.32,103.52,17599.0,92.8954,93.0032,92.8236,93.0032,17599.0
2022-09-13 14:20:00,103.55,103.56,103.26,103.29,18806.0,93.0302,93.0392,92.7697,92.7966,18806.0
2022-09-13 14:30:00,103.29,103.29,103.15,103.15,22374.0,92.7966,92.7966,92.6708,92.6708,22374.0
2022-09-13 14:40:00,103.14,103.28,103.1,103.1,18106.0,92.6618,92.7876,92.6259,92.6259,18106.0
2022-09-13 14:50:00,103.11,103.14,102.87,102.95,26255.0,92.6349,92.6618,92.4193,92.4911,26255.0
2022-09-13 15:00:00,102.97,103.03,102.76,102.76,22614.0,92.5091,92.563,92.3205,92.3205,22614.0
2022-09-13 15:10:00,102.78,102.8,102.53,102.56,25560.0,92.3384,92.3564,92.1138,92.1408,25560.0
2022-09-13 15:20:00,102.55,102.68,102.44,102.45,33987.0,92.1318,92.2486,92.033,92.0419,33987.0
2022-09-13 15:30:00,102.45,102.48,101.98,102.32,63472.0,92.0419,92.0689,91.6197,91.9252,63472.0
2022-09-13 15:40:00,102.31,102.31,101.83,102.08,69176.0,91.9162,91.9162,91.4849,91.7095,69176.0
2022-09-13 15:50:00,102.08,102.37,101.99,102.21,374058.0,91.7095,91.9701,91.6287,91.8263,374058.0
2022-09-14 09:30:00,102.36,102.73,102.2,102.68,40785.0,91.9611,92.2935,91.8173,92.2486,40785.0
2022-09-14 09:40:00,102.66,103.0,102.66,102.87,16012.0,92.2306,92.5361,92.2306,92.4193,16012.0
2022-09-14 09:50:00,102.86,103.34,102.83,103.25,10223.0,92.4103,92.8415,92.3833,92.7607,10223.0
2022-09-14 10:00:00,103.34,103.44,103.2,103.37,17020.0,92.8415,92.9314,92.7158,92.8685,17020.0
2022-09-14 10:10:00,103.38,103.68,103.38,103.56,20243.0,92.8775,93.147,92.8775,93.0392,20243.0
2022-09-14 10:20:00,103.55,103.63,103.36,103.36,21973.0,93.0302,93.1021,92.8595,92.8595,21973.0
2022-09-14 10:30:00,103.41,103.73,103.36,103.71,22981.0,92.9044,93.1919,92.8595,93.1739,22981.0
2022-09-14 10:40:00,103.73,103.89,103.61,103.69,15965.0,93.1919,93.3357,93.0841,93.156,15965.0
2022-09-14 10:50:00,103.74,103.86,103.65,103.73,10728.0,93.2009,93.3087,93.12,93.1919,10728.0
2022-09-14 11:00:00,103.72,103.9,103.68,103.69,16180.0,93.1829,93.3446,93.147,93.156,16180.0
2022-09-14 11:10:00,103.67,103.73,103.19,103.36,19696.0,93.138,93.1919,92.7068,92.8595,19696.0
2022-09-14 11:20:00,103.33,103.45,103.31,103.37,9963.0,92.8325,92.9404,92.8146,92.8685,9963.0
2022-09-14 11:30:00,103.38,103.42,103.29,103.39,14819.0,92.8775,92.9134,92.7966,92.8864,14819.0
2022-09-14 11:40:00,103.41,103.57,103.4,103.45,14376.0,92.9044,93.0482,92.8954,92.9404,14376.0
2022-09-14 11:50:00,103.45,103.51,103.36,103.39,14041.0,92.9404,92.9943,92.8595,92.8864,14041.0
2022-09-14 12:00:00,103.41,103.52,103.35,103.36,11028.0,92.9044,93.0032,92.8505,92.8595,11028.0
2022-09-14 12:10:00,103.33,103.34,103.14,103.14,7848.0,92.8325,92.8415,92.6618,92.6618,7848.0
2022-09-14 12:20:00,103.08,103.25,103.07,103.14,8998.0,92.6079,92.7607,92.599,92.6618,8998.0
2022-09-14 12:30:00,103.15,103.48,103.15,103.39,17654.0,92.6708,92.9673,92.6708,92.8864,17654.0
2022-09-14 12:40:00,103.4,103.59,103.4,103.49,25168.0,92.8954,93.0661,92.8954,92.9763,25168.0
2022-09-14 12:50:00,103.47,103.56,103.43,103.49,11390.0,92.9583,93.0392,92.9224,92.9763,11390.0
2022-09-14 13:00:00,103.49,103.56,103.39,103.5,17124.0,92.9763,93.0392,92.8864,92.9853,17124.0
2022-09-14 13:10:00,103.49,103.59,103.48,103.55,5931.0,92.9763,93.0661,92.9673,93.0302,5931.0
2022-09-14 13:20:00,103.56,103.62,103.51,103.61,7610.0,93.0392,93.0931,92.9943,93.0841,7610.0
2022-09-14 13:30:00,103.61,103.76,103.58,103.58,13125.0,93.0841,93.2189,93.0571,93.0571,13125.0
2022-09-14 13:40:00,103.57,103.58,103.21,103.27,16056.0,93.0482,93.0571,92.7247,92.7786,16056.0
2022-09-14 13:50:00,103.26,103.35,103.17,103.25,14833.0,92.7697,92.8505,92.6888,92.7607,14833.0
2022-09-14 14:00:00,103.25,103.33,103.14,103.25,23846.0,92.7607,92.8325,92.6618,92.7607,23846.0
2022-09-14 14:10:00,103.29,103.39,103.19,103.37,9148.0,92.7966,92.8864,92.7068,92.8685,9148.0
2022-09-14 14:20:00,103.37,103.45,103.26,103.44,10084.0,92.8685,92.9404,92.7697,92.9314,10084.0
2022-09-14 14:30:00,103.46,103.54,103.43,103.43,7202.0,92.9493,93.0212,92.9224,92.9224,7202.0
2022-09-14 14:40:00,103.41,103.42,103.15,103.33,11783.0,92.9044,92.9134,92.6708,92.8325,11783.0
2022-09-14 14:50:00,103.31,103.33,103.18,103.23,11322.0,92.8146,92.8325,92.6978,92.7427,11322.0
2022-09-14 15:00:00,103.23,103.35,103.11,103.35,10331.0,92.7427,92.8505,92.6349,92.8505,10331.0
2022-09-14 15:10:00,103.33,103.33,102.82,102.92,21891.0,92.8325,92.8325,92.3744,92.4642,21891.0
2022-09-14 15:20:00,102.91,103.01,102.8,102.98,30667.0,92.4552,92.5451,92.3564,92.5181,30667.0
2022-09-14 15:30:00,102.96,103.16,102.78,103.13,19911.0,92.5001,92.6798,92.3384,92.6529,19911.0
2022-09-14 15:40:00,103.11,103.27,103.09,103.22,26425.0,92.6349,92.7786,92.6169,92.7337,26425.0
2022-09-14 15:50:00,103.23,103.39,103.12,103.33,135312.0,92.7427,92.8864,92.6439,92.8325,135312.0
2022-09-15 09:30:00,103.15,103.15,101.62,101.67,51158.0,92.6708,92.6708,91.2963,91.3412,51158.0
2022-09-15 09:40:00,101.67,102.04,101.63,101.8,19318.0,91.3412,91.6736,91.3052,91.458,19318.0
2022-09-15 09:50:00,101.86,101.9,101.7,101.82,12661.0,91.5119,91.5478,91.3681,91.4759,12661.0
2022-09-15 10:00:00,101.81,102.11,101.78,102.11,21859.0,91.467,91.7365,91.44,91.7365,21859.0
2022-09-15 10:10:00,102.07,102.22,101.97,102.05,32756.0,91.7005,91.8353,91.6107,91.6826,32756.0
2022-09-15 10:20:00,102.05,102.05,101.57,101.58,19934.0,91.6826,91.6826,91.2513,91.2603,19934.0
2022-09-15 10:30:00,101.58,101.75,101.55,101.74,19015.0,91.2603,91.4131,91.2334,91.4041,19015.0
2022-09-15 10:40:00,101.73,101.75,101.48,101.51,15573.0,91.3951,91.4131,91.1705,91.1974,15573.0
2022-09-15 10:50:00,101.5,101.5,101.28,101.34,35035.0,91.1885,91.1885,90.9908,91.0447,35035.0
2022-09-15 11:00:00,101.34,101.61,101.33,101.45,23313.0,91.0447,91.2873,91.0357,91.1435,23313.0
2022-09-15 11:10:00,101.46,101.69,101.32,101.66,21415.0,91.1525,91.3592,91.0267,91.3322,21415.0
2022-09-15 11:20:00,101.66,101.72,101.56,101.59,22525.0,91.3322,91.3861,91.2424,91.2693,22525.0
2022-09-15 11:30:00,101.59,101.64,101.25,101.42,18414.0,91.2693,91.3142,90.9639,91.1166,18414.0
2022-09-15 11:40:00,101.44,101.51,101.25,101.27,16154.0,91.1346,91.1974,90.9639,90.9818,16154.0
2022-09-15 11:50:00,101.26,101.3,101.1,101.16,21848.0,90.9728,91.0088,90.8291,90.883,21848.0
2022-09-15 12:00:00,101.14,101.15,100.93,100.94,25082.0,90.865,90.874,90.6764,90.6853,25082.0
2022-09-15 12:10:00,100.95,101.02,100.85,101.01,25481.0,90.6943,90.7572,90.6045,90.7482,25481.0
2022-09-15 12:20:00,101.0,101.01,100.79,100.84,15023.0,90.7393,90.7482,90.5506,90.5955,15023.0
2022-09-15 12:30:00,100.81,100.94,100.77,100.87,32131.0,90.5686,90.6853,90.5326,90.6225,32131.0
2022-09-15 12:40:00,100.87,100.96,100.81,100.89,15977.0,90.6225,90.7033,90.5686,90.6404,15977.0
2022-09-15 12:50:00,100.88,100.88,100.74,100.82,15456.0,90.6314,90.6314,90.5057,90.5775,15456.0
2022-09-15 13:00:00,100.81,101.14,100.8,101.08,20785.0,90.5686,90.865,90.5596,90.8111,20785.0
2022-09-15 13:10:00,101.07,101.26,101.01,101.23,20540.0,90.8021,90.9728,90.7482,90.9459,20540.0
2022-09-15 13:20:00,101.24,101.3,101.07,101.09,35963.0,90.9549,91.0088,90.8021,90.8201,35963.0
2022-09-15 13:30:00,101.08,101.15,100.92,100.96,22764.0,90.8111,90.874,90.6674,90.7033,22764.0
2022-09-15 13:40:00,100.97,101.03,100.83,100.88,31586.0,90.7123,90.7662,90.5865,90.6314,31586.0
2022-09-15 13:50:00,100.87,100.91,100.81,100.86,16178.0,90.6225,90.6584,90.5686,90.6135,16178.0
2022-09-15 14:00:00,100.86,100.86,100.56,100.58,20496.0,90.6135,90.6135,90.344,90.3619,20496.0
2022-09-15 14:10:00,100.55,100.79,100.54,100.76,23076.0,90.335,90.5506,90.326,90.5236,23076.0
2022-09-15 14:20:00,100.75,100.78,100.65,100.77,19211.0,90.5147,90.5416,90.4248,90.5326,19211.0
2022-09-15 14:30:00,100.78,101.01,100.76,100.98,20695.0,90.5416,90.7482,90.5236,90.7213,20695.0
2022-09-15 14:40:00,101.0,101.0,100.76,100.76,22266.0,90.7393,90.7393,90.5236,90.5236,22266.0
2022-09-15 14:50:00,100.76,100.78,100.49,100.53,22334.0,90.5236,90.5416,90.2811,90.317,22334.0
2022-09-15 15:00:00,100.52,100.52,100.28,100.28,51069.0,90.308,90.308,90.0924,90.0924,51069.0
2022-09-15 15:10:00,100.28,100.3,100.14,100.17,66722.0,90.0924,90.1104,89.9666,89.9936,66722.0
2022-09-15 15:20:00,100.17,100.28,99.96,100.01,49687.0,89.9936,90.0924,89.8049,89.8498,49687.0
2022-09-15 15:30:00,100.01,100.2,99.92,100.08,65932.0,89.8498,90.0205,89.769,89.9127,65932.0
2022-09-15 15:40:00,100.09,100.29,99.95,100.21,111589.0,89.9217,90.1014,89.7959,90.0295,111589.0
2022-09-15 15:50:00,100.21,100.35,100.01,100.18,520421.0,90.0295,90.1553,89.8498,90.0026,520421.0
2022-09-16 09:30:00,100.32,100.89,99.97,100.74,787390.0,90.1283,90.6404,89.8139,90.5057,787390.0
2022-09-16 09:40:00,100.75,100.78,100.2,100.33,55213.0,90.5147,90.5416,90.0205,90.1373,55213.0
2022-09-16 09:50:00,100.3,100.66,100.16,100.61,44918.0,90.1104,90.4338,89.9846,90.3889,44918.0
2022-09-16 10:00:00,100.6,100.94,100.52,100.76,101190.0,90.3799,90.6853,90.308,90.5236,101190.0
2022-09-16 10:10:00,100.8,101.04,100.68,100.72,84859.0,90.5596,90.7752,90.4518,90.4877,84859.0
2022-09-16 10:20:00,100.7,100.71,100.34,100.46,40077.0,90.4697,90.4787,90.1463,90.2541,40077.0
2022-09-16 10:30:00,100.49,100.56,100.27,100.53,49417.0,90.2811,90.344,90.0834,90.317,49417.0
2022-09-16 10:40:00,100.53,100.64,100.31,100.33,30528.0,90.317,90.4158,90.1194,90.1373,30528.0
2022-09-16 10:50:00,100.32,100.45,100.2,100.29,34639.0,90.1283,90.2451,90.0205,90.1014,34639.0
2022-09-16 11:00:00,100.29,100.54,100.14,100.5,43032.0,90.1014,90.326,89.9666,90.29,43032.0
2022-09-16 11:10:00,100.48,100.55,100.38,100.54,34147.0,90.2721,90.335,90.1822,90.326,34147.0
2022-09-16 11:20:00,100.55,100.63,100.45,100.46,30904.0,90.335,90.4068,90.2451,90.2541,30904.0
2022-09-16 11:30:00,100.46,100.53,100.34,100.36,28025.0,90.2541,90.317,90.1463,90.1643,28025.0
2022-09-16 11:40:00,100.35,100.48,100.31,100.35,39531.0,90.1553,90.2721,90.1194,90.1553,39531.0
2022-09-16 11:50:00,100.32,100.64,100.3,100.63,23956.0,90.1283,90.4158,90.1104,90.4068,23956.0
2022-09-16 12:00:00,100.65,100.72,100.51,100.51,14945.0,90.4248,90.4877,90.299,90.299,14945.0
2022-09-16 12:10:00,100.49,100.51,100.18,100.18,20690.0,90.2811,90.299,90.0026,90.0026,20690.0
2022-09-16 12:20:00,100.17,100.29,100.14,100.21,21542.0,89.9936,90.1014,89.9666,90.0295,21542.0
2022-09-16 12:30:00,100.22,100.33,100.2,100.28,39644.0,90.0385,90.1373,90.0205,90.0924,39644.0
2022-09-16 12:40:00,100.27,100.41,100.22,100.41,21663.0,90.0834,90.2092,90.0385,90.2092,21663.0
2022-09-16 12:50:00,100.42,100.55,100.39,100.49,18612.0,90.2182,90.335,90.1912,90.2811,18612.0
2022-09-16 13:00:00,100.52,100.53,100.35,100.47,17042.0,90.308,90.317,90.1553,90.2631,17042.0
2022-09-16 13:10:00,100.49,100.61,100.43,100.54,25708.0,90.2811,90.3889,90.2272,90.326,25708.0
2022-09-16 13:20:00,100.54,100.64,100.45,100.49,22264.0,90.326,90.4158,90.2451,90.2811,22264.0
2022-09-16 13:30:00,100.48,100.64,100.45,100.55,33970.0,90.2721,90.4158,90.2451,90.335,33970.0
2022-09-16 13:40:00,100.55,100.66,100.38,100.42,22640.0,90.335,90.4338,90.1822,90.2182,22640.0
2022-09-16 13:50:00,100.41,100.51,100.31,100.48,41805.0,90.2092,90.299,90.1194,90.2721,41805.0
2022-09-16 14:00:00,100.47,100.57,100.38,100.45,19887.0,90.2631,90.3529,90.1822,90.2451,19887.0
2022-09-16 14:10:00,100.44,100.54,100.35,100.42,22675.0,90.2361,90.326,90.1553,90.2182,22675.0
2022-09-16 14:20:00,100.44,100.69,100.43,100.61,91713.0,90.2361,90.4607,90.2272,90.3889,91713.0
2022-09-16 14:30:00,100.61,100.62,100.5,100.55,58404.0,90.3889,90.3979,90.29,90.335,58404.0
2022-09-16 14:40:00,100.57,100.61,100.41,100.59,43375.0,90.3529,90.3889,90.2092,90.3709,43375.0
2022-09-16 14:50:00,100.58,100.67,100.53,100.61,35937.0,90.3619,90.4428,90.317,90.3889,35937.0
2022-09-16 15:00:00,100.61,100.83,100.58,100.76,26657.0,90.3889,90.5865,90.3619,90.5236,26657.0
2022-09-16 15:10:00,100.74,100.74,100.43,100.51,23522.0,90.5057,90.5057,90.2272,90.299,23522.0
2022-09-16 15:20:00,100.54,100.76,100.54,100.7,27219.0,90.326,90.5236,90.326,90.4697,27219.0
2022-09-16 15:30:00,100.7,100.75,100.54,100.75,33324.0,90.4697,90.5147,90.326,90.5147,33324.0
2022-09-16 15:40:00,100.77,100.79,100.46,100.52,64529.0,90.5326,90.5506,90.2541,90.308,64529.0
2022-09-16 15:50:00,100.52,100.59,100.0,100.35,438859.0,90.308,90.3709,89.8408,90.1553,438859.0
2022-09-19 09:30:00,100.16,100.24,99.72,99.81,80784.0,89.9846,90.0565,89.5893,89.6701,80784.0
2022-09-19 09:40:00,99.82,100.22,99.79,100.1,28664.0,89.6791,90.0385,89.6522,89.9307,28664.0
2022-09-19 09:50:00,100.13,100.27,99.82,99.84,32489.0,89.9576,90.0834,89.6791,89.6971,32489.0
2022-09-19 10:00:00,99.84,100.2,99.82,100.19,68200.0,89.6971,90.0205,89.6791,90.0115,68200.0
2022-09-19 10:10:00,100.2,100.44,100.2,100.26,32180.0,90.0205,90.2361,90.0205,90.0744,32180.0
2022-09-19 10:20:00,100.22,100.48,100.19,100.45,33039.0,90.0385,90.2721,90.0115,90.2451,33039.0
2022-09-19 10:30:00,100.48,100.59,100.39,100.4,36374.0,90.2721,90.3709,90.1912,90.2002,36374.0
2022-09-19 10:40:00,100.4,100.51,100.29,100.33,32331.0,90.2002,90.299,90.1014,90.1373,32331.0
2022-09-19 10:50:00,100.25,100.34,100.13,100.13,21721.0,90.0654,90.1463,89.9576,89.9576,21721.0
2022-09-19 11:00:00,100.14,100.34,100.08,100.1,22891.0,89.9666,90.1463,89.9127,89.9307,22891.0
2022-09-19 11:10:00,100.1,100.34,100.03,100.3,27919.0,89.9307,90.1463,89.8678,90.1104,27919.0
2022-09-19 11:20:00,100.27,100.27,100.04,100.07,26145.0,90.0834,90.0834,89.8768,89.9037,26145.0
2022-09-19 11:30:00,100.06,100.07,99.8,99.81,47354.0,89.8947,89.9037,89.6612,89.6701,47354.0
2022-09-19 11:40:00,99.8,99.93,99.74,99.84,35005.0,89.6612,89.778,89.6073,89.6971,35005.0
2022-09-19 11:50:00,99.84,99.93,99.78,99.8,32915.0,89.6971,89.778,89.6432,89.6612,32915.0
2022-09-19 12:00:00,99.78,100.02,99.73,99.99,31279.0,89.6432,89.8588,89.5983,89.8319,31279.0
2022-09-19 12:10:00,99.96,99.98,99.83,99.91,22139.0,89.8049,89.8229,89.6881,89.76,22139.0
2022-09-19 12:20:00,99.92,99.92,99.77,99.83,30623.0,89.769,89.769,89.6342,89.6881,30623.0
2022-09-19 12:30:00,99.82,100.06,99.76,99.92,43826.0,89.6791,89.8947,89.6252,89.769,43826.0
2022-09-19 12:40:00,99.91,100.0,99.84,99.88,32778.0,89.76,89.8408,89.6971,89.733,32778.0
2022-09-19 12:50:00,99.89,100.09,99.89,100.04,24867.0,89.742,89.9217,89.742,89.8768,24867.0
2022-09-19 13:00:00,100.04,100.2,100.04,100.17,26083.0,89.8768,90.0205,89.8768,89.9936,26083.0
2022-09-19 13:10:00,100.18,100.19,99.95,100.02,23489.0,90.0026,90.0115,89.7959,89.8588,23489.0
2022-09-19 13:20:00,100.0,100.09,99.97,99.99,27042.0,89.8408,89.9217,89.8139,89.8319,27042.0
2022-09-19 13:30:00,99.97,99.98,99.82,99.95,29158.0,89.8139,89.8229,89.6791,89.7959,29158.0
2022-09-19 13:40:00,99.95,100.15,99.94,100.06,24779.0,89.7959,89.9756,89.7869,89.8947,24779.0
2022-09-19 13:50:00,100.05,100.14,99.82,99.85,28254.0,89.8858,89.9666,89.6791,89.7061,28254.0
2022-09-19 14:00:00,99.86,99.9,99.74,99.79,51303.0,89.7151,89.751,89.6073,89.6522,51303.0
2022-09-19 14:10:00,99.8,99.85,99.7,99.73,32825.0,89.6612,89.7061,89.5713,89.5983,32825.0
2022-09-19 14:20:00,99.75,99.95,99.75,99.91,32458.0,89.6162,89.7959,89.6162,89.76,32458.0
2022-09-19 14:30:00,99.91,100.04,99.89,100.01,30676.0,89.76,89.8768,89.742,89.8498,30676.0
2022-09-19 14:40:00,100.0,100.05,99.93,99.99,23336.0,89.8408,89.8858,89.778,89.8319,23336.0
2022-09-19 14:50:00,99.98,100.17,99.98,100.1,23236.0,89.8229,89.9936,89.8229,89.9307,23236.0
2022-09-19 15:00:00,100.1,100.52,100.1,100.52,47283.0,89.9307,90.308,89.9307,90.308,47283.0
2022-09-19 15:10:00,100.51,100.88,100.46,100.73,50286.0,90.299,90.6314,90.2541,90.4967,50286.0
2022-09-19 15:20:00,100.73,100.88,100.69,100.8,39219.0,90.4967,90.6314,90.4607,90.5596,39219.0
2022-09-19 15:30:00,100.81,100.95,100.79,100.86,67630.0,90.5686,90.6943,90.5506,90.6135,67630.0
2022-09-19 15:40:00,100.85,101.08,100.84,100.91,95525.0,90.6045,90.8111,90.5955,90.6584,95525.0
2022-09-19 15:50:00,100.95,101.15,100.83,101.11,194455.0,90.6943,90.874,90.5865,90.8381,194455.0
2022-09-20 09:30:00,100.85,100.85,100.08,100.09,42927.0,90.6045,90.6045,89.9127,89.9217,42927.0
2022-09-20 09:40:00,100.07,100.25,100.04,100.17,13065.0,89.9037,90.0654,89.8768,89.9936,13065.0
2022-09-20 09:50:00,100.07,100.13,99.78,99.78,16172.0,89.9037,89.9576,89.6432,89.6432,16172.0
2022-09-20 10:00:00,99.77,99.81,99.58,99.59,20715.0,89.6342,89.6701,89.4635,89.4725,20715.0
2022-09-20 10:10:00,99.56,99.56,99.05,99.23,28533.0,89.4455,89.4455,88.9874,89.1491,28533.0
2022-09-20 10:20:00,99.22,99.44,99.21,99.39,23600.0,89.1401,89.3377,89.1311,89.2928,23600.0
2022-09-20 10:30:00,99.44,99.64,99.43,99.64,14633.0,89.3377,89.5174,89.3288,89.5174,14633.0
2022-09-20 10:40:00,99.68,99.79,99.57,99.79,25261.0,89.5534,89.6522,89.4545,89.6522,25261.0
2022-09-20 10:50:00,99.79,99.94,99.79,99.89,18448.0,89.6522,89.7869,89.6522,89.742,18448.0
2022-09-20 11:00:00,99.89,99.9,99.72,99.75,18060.0,89.742,89.751,89.5893,89.6162,18060.0
2022-09-20 11:10:00,99.73,99.76,99.23,99.3,19579.0,89.5983,89.6252,89.1491,89.212,19579.0
2022-09-20 11:20:00,99.2,99.22,98.87,98.9,93757.0,89.1221,89.1401,88.8256,88.8526,93757.0
2022-09-20 11:30:00,98.9,98.91,98.64,98.89,22304.0,88.8526,88.8616,88.619,88.8436,22304.0
2022-09-20 11:40:00,98.9,99.16,98.85,99.16,39687.0,88.8526,89.0862,88.8077,89.0862,39687.0
2022-09-20 11:50:00,99.14,99.3,99.08,99.26,21359.0,89.0682,89.212,89.0143,89.176,21359.0
2022-09-20 12:00:00,99.27,99.34,99.21,99.25,15890.0,89.185,89.2479,89.1311,89.167,15890.0
2022-09-20 12:10:00,99.24,99.34,99.22,99.34,18275.0,89.1581,89.2479,89.1401,89.2479,18275.0
2022-09-20 12:20:00,99.39,99.4,99.06,99.09,11177.0,89.2928,89.3018,88.9963,89.0233,11177.0
2022-09-20 12:30:00,99.08,99.11,98.97,99.06,21967.0,89.0143,89.0413,88.9155,88.9963,21967.0
2022-09-20 12:40:00,99.07,99.21,98.99,99.16,26506.0,89.0053,89.1311,88.9335,89.0862,26506.0
2022-09-20 12:50:00,99.16,99.21,99.07,99.07,13403.0,89.0862,89.1311,89.0053,89.0053,13403.0
2022-09-20 13:00:00,99.06,99.17,99.05,99.09,21163.0,88.9963,89.0952,88.9874,89.0233,21163.0
2022-09-20 13:10:00,99.09,99.12,99.01,99.11,20885.0,89.0233,89.0502,88.9514,89.0413,20885.0
2022-09-20 13:20:00,99.11,99.24,99.06,99.09,26740.0,89.0413,89.1581,88.9963,89.0233,26740.0
2022-09-20 13:30:00,99.08,99.25,98.98,99.19,19902.0,89.0143,89.167,88.9245,89.1131,19902.0
2022-09-20 13:40:00,99.19,99.34,99.12,99.12,19697.0,89.1131,89.2479,89.0502,89.0502,19697.0
2022-09-20 13:50:00,99.13,99.13,99.02,99.08,17098.0,89.0592,89.0592,88.9604,89.0143,17098.0
2022-09-20 14:00:00,99.09,99.36,99.07,99.3,26414.0,89.0233,89.2659,89.0053,89.212,26414.0
2022-09-20 14:10:00,99.31,99.33,99.18,99.33,22501.0,89.2209,89.2389,89.1041,89.2389,22501.0
2022-09-20 14:20:00,99.32,99.46,99.29,99.36,36917.0,89.2299,89.3557,89.203,89.2659,36917.0
2022-09-20 14:30:00,99.35,99.35,99.15,99.19,20543.0,89.2569,89.2569,89.0772,89.1131,20543.0
2022-09-20 14:40:00,99.18,99.48,99.03,99.45,28281.0,89.1041,89.3737,88.9694,89.3467,28281.0
2022-09-20 14:50:00,99.44,99.49,99.29,99.41,19101.0,89.3377,89.3827,89.203,89.3108,19101.0
2022-09-20 15:00:00,99.4,99.56,99.29,99.3,26101.0,89.3018,89.4455,89.203,89.212,26101.0
2022-09-20 15:10:00,99.31,99.47,99.28,99.41,21481.0,89.2209,89.3647,89.194,89.3108,21481.0
2022-09-20 15:20:00,99.42,99.66,99.4,99.59,28009.0,89.3198,89.5354,89.3018,89.4725,28009.0
2022-09-20 15:30:00,99.59,99.95,99.45,99.9,79814.0,89.4725,89.7959,89.3467,89.751,79814.0
2022-09-20 15:40:00,99.89,100.01,99.79,99.95,112067.0,89.742,89.8498,89.6522,89.7959,112067.0
2022-09-20 15:50:00,99.95,100.03,99.69,99.76,230495.0,89.7959,89.8678,89.5623,89.6252,230495.0
2022-09-21 09:30:00,100.32,100.8,100.09,100.55,40273.0,90.1283,90.5596,89.9217,90.335,40273.0
2022-09-21 09:40:00,100.58,100.82,100.51,100.73,19087.0,90.3619,90.5775,90.299,90.4967,19087.0
2022-09-21 09:50:00,100.76,101.0,100.73,100.92,18822.0,90.5236,90.7393,90.4967,90.6674,18822.0
2022-09-21 10:00:00,100.92,101.12,100.89,100.99,35583.0,90.6674,90.8471,90.6404,90.7303,35583.0
2022-09-21 10:10:00,100.99,101.06,100.76,100.76,10787.0,90.7303,90.7932,90.5236,90.5236,10787.0
2022-09-21 10:20:00,100.76,100.82,100.63,100.75,13057.0,90.5236,90.5775,90.4068,90.5147,13057.0
2022-09-21 10:30:00,100.75,100.86,100.62,100.73,17688.0,90.5147,90.6135,90.3979,90.4967,17688.0
2022-09-21 10:40:00,100.71,100.71,100.54,100.59,9712.0,90.4787,90.4787,90.326,90.3709,9712.0
2022-09-21 10:50:00,100.63,100.74,100.55,100.56,11265.0,90.4068,90.5057,90.335,90.344,11265.0
2022-09-21 11:00:00,100.57,100.63,100.39,100.41,12394.0,90.3529,90.4068,90.1912,90.2092,12394.0
2022-09-21 11:10:00,100.44,100.47,100.27,100.35,11103.0,90.2361,90.2631,90.0834,90.1553,11103.0
2022-09-21 11:20:00,100.34,100.45,100.28,100.29,10038.0,90.1463,90.2451,90.0924,90.1014,10038.0
2022-09-21 11:30:00,100.33,100.48,100.31,100.48,6795.0,90.1373,90.2721,90.1194,90.2721,6795.0
2022-09-21 11:40:00,100.48,100.58,100.45,100.47,7094.0,90.2721,90.3619,90.2451,90.2631,7094.0
2022-09-21 11:50:00,100.48,100.55,100.47,100.51,14133.0,90.2721,90.335,90.2631,90.299,14133.0
2022-09-21 12:00:00,100.48,100.66,100.42,100.63,8461.0,90.2721,90.4338,90.2182,90.4068,8461.0
2022-09-21 12:10:00,100.64,100.68,100.57,100.68,8646.0,90.4158,90.4518,90.3529,90.4518,8646.0
2022-09-21 12:20:00,100.66,100.67,100.53,100.64,8576.0,90.4338,90.4428,90.317,90.4158,8576.0
2022-09-21 12:30:00,100.66,100.7,100.55,100.58,16945.0,90.4338,90.4697,90.335,90.3619,16945.0
2022-09-21 12:40:00,100.58,100.67,100.58,100.64,8708.0,90.3619,90.4428,90.3619,90.4158,8708.0
2022-09-21 12:50:00,100.65,100.65,100.59,100.64,10030.0,90.4248,90.4248,90.3709,90.4158,10030.0
2022-09-21 13:00:00,100.63,100.76,100.62,100.75,14972.0,90.4068,90.5236,90.3979,90.5147,14972.0
2022-09-21 13:10:00,100.75,100.8,100.64,100.66,11564.0,90.5147,90.5596,90.4158,90.4338,11564.0
2022-09-21 13:20:00,100.64,100.67,100.6,100.62,13661.0,90.4158,90.4428,90.3799,90.3979,13661.0
2022-09-21 13:30:00,100.65,100.69,100.58,100.64,12229.0,90.4248,90.4607,90.3619,90.4158,12229.0
2022-09-21 13:40:00,100.65,100.65,100.4,100.41,18255.0,90.4248,90.4248,90.2002,90.2092,18255.0
2022-09-21 13:50:00,100.41,100.51,100.41,100.51,20275.0,90.2092,90.299,90.2092,90.299,20275.0
2022-09-21 14:00:00,100.51,100.56,99.17,99.84,95326.0,90.299,90.344,89.0952,89.6971,95326.0
2022-09-21 14:10:00,99.85,99.88,99.25,99.45,38363.0,89.7061,89.733,89.167,89.3467,38363.0
2022-09-21 14:20:00,99.45,99.55,99.23,99.3,28641.0,89.3467,89.4366,89.1491,89.212,28641.0
2022-09-21 14:30:00,99.28,99.88,99.05,99.71,67277.0,89.194,89.733,88.9874,89.5803,67277.0
2022-09-21 14:40:00,99.68,100.73,99.55,100.1,55233.0,89.5534,90.4967,89.4366,89.9307,55233.0
2022-09-21 14:50:00,100.13,100.3,99.88,100.07,184211.0,89.9576,90.1104,89.733,89.9037,184211.0
2022-09-21 15:00:00,100.07,100.38,99.88,100.02,81703.0,89.9037,90.1822,89.733,89.8588,81703.0
2022-09-21 15:10:00,100.01,100.26,99.32,100.1,71723.0,89.8498,90.0744,89.2299,89.9307,71723.0
2022-09-21 15:20:00,100.07,100.07,99.06,99.07,78808.0,89.9037,89.9037,88.9963,89.0053,78808.0
2022-09-21 15:30:00,99.07,99.3,98.78,98.79,90892.0,89.0053,89.212,88.7448,88.7538,90892.0
2022-09-21 15:40:00,98.78,98.91,98.56,98.73,94758.0,88.7448,88.8616,88.5471,88.6999,94758.0
2022-09-21 15:50:00,98.72,98.93,98.55,98.56,306022.0,88.6909,88.8795,88.5382,88.5471,306022.0
2022-09-22 09:30:00,98.3,98.57,98.04,98.05,63493.0,88.3135,88.5561,88.08,88.0889,63493.0
2022-09-22 09:40:00,98.09,98.38,98.04,98.14,16594.0,88.1249,88.3854,88.08,88.1698,16594.0
2022-09-22 09:50:00,98.09,98.36,98.09,98.27,12423.0,88.1249,88.3675,88.1249,88.2866,12423.0
2022-09-22 10:00:00,98.33,98.45,98.07,98.43,24377.0,88.3405,88.4483,88.1069,88.4303,24377.0
2022-09-22 10:10:00,98.43,98.56,98.23,98.53,22655.0,88.4303,88.5471,88.2507,88.5202,22655.0
2022-09-22 10:20:00,98.57,98.82,98.54,98.77,25225.0,88.5561,88.7807,88.5292,88.7358,25225.0
2022-09-22 10:30:00,98.76,98.9,98.51,98.72,25746.0,88.7268,88.8526,88.5022,88.6909,25746.0
2022-09-22 10:40:00,98.68,98.78,98.52,98.66,19722.0,88.6549,88.7448,88.5112,88.637,19722.0
2022-09-22 10:50:00,98.65,98.69,98.48,98.5,15677.0,88.628,88.6639,88.4753,88.4932,15677.0
2022-09-22 11:00:00,98.49,98.75,98.48,98.54,39121.0,88.4842,88.7178,88.4753,88.5292,39121.0
2022-09-22 11:10:00,98.52,98.6,98.46,98.46,21581.0,88.5112,88.5831,88.4573,88.4573,21581.0
2022-09-22 11:20:00,98.46,98.67,98.42,98.63,18197.0,88.4573,88.646,88.4214,88.61,18197.0
2022-09-22 11:30:00,98.56,98.86,98.55,98.81,20179.0,88.5471,88.8167,88.5382,88.7717,20179.0
2022-09-22 11:40:00,98.79,98.83,98.51,98.82,16224.0,88.7538,88.7897,88.5022,88.7807,16224.0
2022-09-22 11:50:00,98.81,98.86,98.51,98.58,9596.0,88.7717,88.8167,88.5022,88.5651,9596.0
2022-09-22 12:00:00,98.59,98.76,98.58,98.76,10517.0,88.5741,88.7268,88.5651,88.7268,10517.0
2022-09-22 12:10:00,98.74,99.0,98.67,98.96,17164.0,88.7088,88.9424,88.646,88.9065,17164.0
2022-09-22 12:20:00,98.97,99.17,98.89,98.95,21398.0,88.9155,89.0952,88.8436,88.8975,21398.0
2022-09-22 12:30:00,98.96,99.08,98.92,99.03,12395.0,88.9065,89.0143,88.8706,88.9694,12395.0
2022-09-22 12:40:00,99.02,99.02,98.91,98.93,11114.0,88.9604,88.9604,88.8616,88.8795,11114.0
2022-09-22 12:50:00,98.97,99.18,98.96,99.1,9738.0,88.9155,89.1041,88.9065,89.0323,9738.0
2022-09-22 13:00:00,99.12,99.18,99.06,99.07,18882.0,89.0502,89.1041,88.9963,89.0053,18882.0
2022-09-22 13:10:00,99.04,99.04,98.72,98.91,20408.0,88.9784,88.9784,88.6909,88.8616,20408.0
2022-09-22 13:20:00,98.9,98.95,98.85,98.94,10127.0,88.8526,88.8975,88.8077,88.8885,10127.0
2022-09-22 13:30:00,98.94,98.96,98.82,98.85,18857.0,88.8885,88.9065,88.7807,88.8077,18857.0
2022-09-22 13:40:00,98.86,98.97,98.76,98.8,14625.0,88.8167,88.9155,88.7268,88.7628,14625.0
2022-09-22 13:50:00,98.82,98.93,98.78,98.81,17841.0,88.7807,88.8795,88.7448,88.7717,17841.0
2022-09-22 14:00:00,98.78,99.01,98.77,98.99,12464.0,88.7448,88.9514,88.7358,88.9335,12464.0
2022-09-22 14:10:00,98.96,99.15,98.96,99.03,17225.0,88.9065,89.0772,88.9065,88.9694,17225.0
2022-09-22 14:20:00,99.03,99.06,98.93,99.04,17734.0,88.9694,88.9963,88.8795,88.9784,17734.0
2022-09-22 14:30:00,99.04,99.22,99.0,99.2,12450.0,88.9784,89.1401,88.9424,89.1221,12450.0
2022-09-22 14:40:00,99.24,99.24,98.94,99.02,11683.0,89.1581,89.1581,88.8885,88.9604,11683.0
2022-09-22 14:50:00,99.06,99.3,99.06,99.19,13670.0,88.9963,89.212,88.9963,89.1131,13670.0
2022-09-22 15:00:00,99.2,99.37,99.2,99.3,30994.0,89.1221,89.2748,89.1221,89.212,30994.0
2022-09-22 15:10:00,99.32,99.51,99.18,99.18,21325.0,89.2299,89.4006,89.1041,89.1041,21325.0
2022-09-22 15:20:00,99.17,99.2,99.01,99.14,21089.0,89.0952,89.1221,88.9514,89.0682,21089.0
2022-09-22 15:30:00,99.14,99.41,99.13,99.29,31961.0,89.0682,89.3108,89.0592,89.203,31961.0
2022-09-22 15:40:00,99.29,99.48,99.26,99.43,46695.0,89.203,89.3737,89.176,89.3288,46695.0
2022-09-22 15:50:00,99.42,99.48,98.88,98.89,160812.0,89.3198,89.3737,88.8346,88.8436,160812.0
2022-09-23 09:30:00,98.05,98.29,97.24,97.58,66341.0,88.0889,88.3046,87.3612,87.6667,66341.0
2022-09-23 09:40:00,97.52,97.82,97.15,97.61,24297.0,87.6128,87.8823,87.2804,87.6936,24297.0
2022-09-23 09:50:00,97.6,97.95,97.57,97.87,28999.0,87.6847,87.9991,87.6577,87.9272,28999.0
2022-09-23 10:00:00,97.89,98.22,97.89,98.07,30334.0,87.9452,88.2417,87.9452,88.1069,30334.0
2022-09-23 10:10:00,98.08,98.29,97.95,98.0,23777.0,88.1159,88.3046,87.9991,88.044,23777.0
2022-09-23 10:20:00,98.05,98.08,97.85,97.97,16747.0,88.0889,88.1159,87.9093,88.0171,16747.0
2022-09-23 10:30:00,97.97,98.0,97.71,97.89,16752.0,88.0171,88.044,87.7835,87.9452,16752.0
2022-09-23 10:40:00,97.85,97.86,97.47,97.47,24322.0,87.9093,87.9183,87.5679,87.5679,24322.0
2022-09-23 10:50:00,97.48,97.56,97.39,97.5,21667.0,87.5769,87.6487,87.496,87.5948,21667.0
2022-09-23 11:00:00,97.52,97.58,97.42,97.45,18913.0,87.6128,87.6667,87.523,87.5499,18913.0
2022-09-23 11:10:00,97.44,97.75,97.37,97.75,28321.0,87.5409,87.8194,87.478,87.8194,28321.0
2022-09-23 11:20:00,97.77,97.83,97.54,97.56,10657.0,87.8374,87.8913,87.6308,87.6487,10657.0
2022-09-23 11:30:00,97.57,97.57,97.37,97.39,16241.0,87.6577,87.6577,87.478,87.496,16241.0
2022-09-23 11:40:00,97.36,97.56,97.34,97.35,25473.0,87.469,87.6487,87.4511,87.4601,25473.0
2022-09-23 11:50:00,97.36,97.46,97.28,97.33,10664.0,87.469,87.5589,87.3972,87.4421,10664.0
2022-09-23 12:00:00,97.34,97.34,97.04,97.05,20354.0,87.4511,87.4511,87.1816,87.1905,20354.0
2022-09-23 12:10:00,97.04,97.04,96.87,97.02,30324.0,87.1816,87.1816,87.0288,87.1636,30324.0
2022-09-23 12:20:00,97.01,97.13,96.91,96.93,34481.0,87.1546,87.2624,87.0648,87.0827,34481.0
2022-09-23 12:30:00,96.94,97.03,96.85,97.0,39151.0,87.0917,87.1726,87.0109,87.1456,39151.0
2022-09-23 12:40:00,96.98,97.26,96.86,97.24,16279.0,87.1277,87.3792,87.0198,87.3612,16279.0
2022-09-23 12:50:00,97.24,97.46,97.24,97.44,14150.0,87.3612,87.5589,87.3612,87.5409,14150.0
2022-09-23 13:00:00,97.44,97.51,97.29,97.49,15518.0,87.5409,87.6038,87.4062,87.5858,15518.0
2022-09-23 13:10:00,97.5,97.65,97.41,97.64,18106.0,87.5948,87.7296,87.514,87.7206,18106.0
2022-09-23 13:20:00,97.64,97.66,97.41,97.42,12960.0,87.7206,87.7386,87.514,87.523,12960.0
2022-09-23 13:30:00,97.39,97.62,97.39,97.52,54168.0,87.496,87.7026,87.496,87.6128,54168.0
2022-09-23 13:40:00,97.53,97.53,97.23,97.26,10012.0,87.6218,87.6218,87.3523,87.3792,10012.0
2022-09-23 13:50:00,97.26,97.48,97.26,97.44,19607.0,87.3792,87.5769,87.3792,87.5409,19607.0
2022-09-23 14:00:00,97.44,97.6,97.27,97.27,21542.0,87.5409,87.6847,87.3882,87.3882,21542.0
2022-09-23 14:10:00,97.28,97.3,96.75,96.79,18751.0,87.3972,87.4151,86.921,86.957,18751.0
2022-09-23 14:20:00,96.79,97.07,96.78,96.99,22275.0,86.957,87.2085,86.948,87.1366,22275.0
2022-09-23 14:30:00,96.99,96.99,96.68,96.81,20585.0,87.1366,87.1366,86.8581,86.9749,20585.0
2022-09-23 14:40:00,96.84,96.85,96.65,96.7,19227.0,87.0019,87.0109,86.8312,86.8761,19227.0
2022-09-23 14:50:00,96.73,96.79,96.5,96.56,11175.0,86.903,86.957,86.6964,86.7503,11175.0
2022-09-23 15:00:00,96.54,97.23,96.49,97.11,33101.0,86.7324,87.3523,86.6874,87.2444,33101.0
2022-09-23 15:10:00,97.18,97.38,96.98,97.25,29260.0,87.3073,87.487,87.1277,87.3702,29260.0
2022-09-23 15:20:00,97.21,97.4,97.15,97.37,24133.0,87.3343,87.505,87.2804,87.478,24133.0
2022-09-23 15:30:00,97.39,97.55,97.3,97.52,23961.0,87.496,87.6397,87.4151,87.6128,23961.0
2022-09-23 15:40:00,97.53,97.73,97.47,97.63,48400.0,87.6218,87.8015,87.5679,87.7116,48400.0
2022-09-23 15:50:00,97.62,97.85,97.5,97.74,180613.0,87.7026,87.9093,87.5948,87.8104,180613.0
2022-09-26 09:30:00,97.39,97.82,96.65,96.65,94344.0,87.496,87.8823,86.8312,86.8312,94344.0
2022-09-26 09:40:00,96.66,96.98,96.48,96.53,53241.0,86.8402,87.1277,86.6784,86.7234,53241.0
2022-09-26 09:50:00,96.58,96.65,96.26,96.47,35193.0,86.7683,86.8312,86.4808,86.6695,35193.0
2022-09-26 10:00:00,96.49,96.75,96.46,96.61,46558.0,86.6874,86.921,86.6605,86.7952,46558.0
2022-09-26 10:10:00,96.6,96.69,96.31,96.65,25901.0,86.7863,86.8671,86.5257,86.8312,25901.0
2022-09-26 10:20:00,96.71,96.83,96.66,96.77,55629.0,86.8851,86.9929,86.8402,86.939,55629.0
2022-09-26 10:30:00,96.77,96.77,96.48,96.58,38414.0,86.939,86.939,86.6784,86.7683,38414.0
2022-09-26 10:40:00,96.61,96.74,96.39,96.47,33313.0,86.7952,86.912,86.5976,86.6695,33313.0
2022-09-26 10:50:00,96.44,96.66,96.41,96.45,27841.0,86.6425,86.8402,86.6156,86.6515,27841.0
2022-09-26 11:00:00,96.44,96.52,96.26,96.26,31195.0,86.6425,86.7144,86.4808,86.4808,31195.0
2022-09-26 11:10:00,96.23,96.26,95.86,95.88,30299.0,86.4538,86.4808,86.1214,86.1394,30299.0
2022-09-26 11:20:00,95.86,95.95,95.77,95.84,31156.0,86.1214,86.2023,86.0406,86.1035,31156.0
2022-09-26 11:30:00,95.84,95.91,95.67,95.71,22634.0,86.1035,86.1664,85.9507,85.9867,22634.0
2022-09-26 11:40:00,95.69,95.85,95.56,95.67,32831.0,85.9687,86.1124,85.8519,85.9507,32831.0
2022-09-26 11:50:00,95.69,95.81,95.5,95.73,32550.0,85.9687,86.0765,85.798,86.0046,32550.0
2022-09-26 12:00:00,95.76,95.78,95.4,95.45,21406.0,86.0316,86.0496,85.7082,85.7531,21406.0
2022-09-26 12:10:00,95.44,95.49,95.21,95.23,40324.0,85.7441,85.789,85.5375,85.5554,40324.0
2022-09-26 12:20:00,95.22,95.22,94.96,95.03,45511.0,85.5465,85.5465,85.3129,85.3758,45511.0
2022-09-26 12:30:00,95.02,95.06,94.89,94.97,47903.0,85.3668,85.4027,85.25,85.3218,47903.0
2022-09-26 12:40:00,94.96,95.2,94.93,95.13,40744.0,85.3129,85.5285,85.2859,85.4656,40744.0
2022-09-26 12:50:00,95.13,95.33,95.08,95.08,22609.0,85.4656,85.6453,85.4207,85.4207,22609.0
2022-09-26 13:00:00,95.07,95.12,94.59,94.68,39517.0,85.4117,85.4566,84.9805,85.0613,39517.0
2022-09-26 13:10:00,94.69,94.71,94.33,94.4,30601.0,85.0703,85.0883,84.7469,84.8098,30601.0
2022-09-26 13:20:00,94.39,94.5,94.26,94.44,21536.0,84.8008,84.8996,84.684,84.8457,21536.0
2022-09-26 13:30:00,94.43,94.73,94.42,94.42,36398.0,84.8367,85.1062,84.8277,84.8277,36398.0
2022-09-26 13:40:00,94.43,94.71,94.38,94.62,39603.0,84.8367,85.0883,84.7918,85.0074,39603.0
2022-09-26 13:50:00,94.65,94.79,94.52,94.56,19791.0,85.0344,85.1601,84.9176,84.9535,19791.0
2022-09-26 14:00:00,94.55,95.05,94.55,94.98,24845.0,84.9445,85.3937,84.9445,85.3308,24845.0
2022-09-26 14:10:00,94.97,95.11,94.93,95.02,33555.0,85.3218,85.4476,85.2859,85.3668,33555.0
2022-09-26 14:20:00,94.98,95.02,94.72,94.72,27627.0,85.3308,85.3668,85.0972,85.0972,27627.0
2022-09-26 14:30:00,94.66,94.82,94.62,94.78,15652.0,85.0433,85.1871,85.0074,85.1512,15652.0
2022-09-26 14:40:00,94.77,95.22,94.72,95.15,31669.0,85.1422,85.5465,85.0972,85.4836,31669.0
2022-09-26 14:50:00,95.12,95.31,95.02,95.14,44408.0,85.4566,85.6273,85.3668,85.4746,44408.0
2022-09-26 15:00:00,95.19,95.47,95.19,95.47,21358.0,85.5195,85.7711,85.5195,85.7711,21358.0
2022-09-26 15:10:00,95.46,95.46,95.07,95.31,32352.0,85.7621,85.7621,85.4117,85.6273,32352.0
2022-09-26 15:20:00,95.28,95.33,95.06,95.3,29195.0,85.6004,85.6453,85.4027,85.6183,29195.0
2022-09-26 15:30:00,95.28,95.55,95.16,95.51,71178.0,85.6004,85.8429,85.4925,85.807,71178.0
2022-09-26 15:40:00,95.51,96.05,95.49,95.96,121367.0,85.807,86.2921,85.789,86.2113,121367.0
2022-09-26 15:50:00,95.95,96.37,95.56,95.65,480508.0,86.2023,86.5796,85.8519,85.9328,480508.0
2022-09-27 09:30:00,95.88,95.95,95.52,95.67,79269.0,86.1394,86.2023,85.816,85.9507,79269.0
2022-09-27 09:40:00,95.66,95.95,95.5,95.5,55601.0,85.9418,86.2023,85.798,85.798,55601.0
2022-09-27 09:50:00,95.5,95.69,95.42,95.59,32290.0,85.798,85.9687,85.7261,85.8789,32290.0
2022-09-27 10:00:00,95.61,95.61,94.87,94.92,20961.0,85.8968,85.8968,85.232,85.2769,20961.0
2022-09-27 10:10:00,94.88,95.03,94.75,94.84,20854.0,85.241,85.3758,85.1242,85.2051,20854.0
2022-09-27 10:20:00,94.85,95.03,94.61,94.61,39110.0,85.214,85.3758,84.9984,84.9984,39110.0
2022-09-27 10:30:00,94.6,95.21,94.6,95.11,72578.0,84.9894,85.5375,84.9894,85.4476,72578.0
2022-09-27 10:40:00,95.11,95.26,94.91,95.2,39777.0,85.4476,85.5824,85.2679,85.5285,39777.0
2022-09-27 10:50:00,95.19,95.25,94.82,94.85,12653.0,85.5195,85.5734,85.1871,85.214,12653.0
2022-09-27 11:00:00,94.81,94.89,94.5,94.79,27596.0,85.1781,85.25,84.8996,85.1601,27596.0
2022-09-27 11:10:00,94.8,94.84,94.58,94.62,17687.0,85.1691,85.2051,84.9715,85.0074,17687.0
2022-09-27 11:20:00,94.61,94.64,93.85,93.91,33757.0,84.9984,85.0254,84.3156,84.3695,33757.0
2022-09-27 11:30:00,93.93,94.03,93.83,93.86,21346.0,84.3875,84.4773,84.2977,84.3246,21346.0
2022-09-27 11:40:00,93.88,94.03,93.82,93.85,23660.0,84.3426,84.4773,84.2887,84.3156,23660.0
2022-09-27 11:50:00,93.82,93.96,93.56,93.59,30067.0,84.2887,84.4145,84.0551,84.082,30067.0
2022-09-27 12:00:00,93.6,93.69,93.47,93.54,19215.0,84.091,84.1719,83.9742,84.0371,19215.0
2022-09-27 12:10:00,93.54,93.55,93.19,93.22,24311.0,84.0371,84.0461,83.7227,83.7496,24311.0
2022-09-27 12:20:00,93.21,93.4,93.16,93.32,27643.0,83.7407,83.9113,83.6957,83.8395,27643.0
2022-09-27 12:30:00,93.27,93.46,93.27,93.3,36845.0,83.7946,83.9653,83.7946,83.8215,36845.0
2022-09-27 12:40:00,93.27,93.64,93.23,93.59,60401.0,83.7946,84.127,83.7586,84.082,60401.0
2022-09-27 12:50:00,93.6,93.61,93.31,93.52,45557.0,84.091,84.1,83.8305,84.0192,45557.0
2022-09-27 13:00:00,93.5,93.5,93.21,93.3,43459.0,84.0012,84.0012,83.7407,83.8215,43459.0
2022-09-27 13:10:00,93.3,93.44,93.22,93.4,26746.0,83.8215,83.9473,83.7496,83.9113,26746.0
2022-09-27 13:20:00,93.36,93.39,93.16,93.23,20597.0,83.8754,83.9024,83.6957,83.7586,20597.0
2022-09-27 13:30:00,93.19,93.26,92.97,93.04,39274.0,83.7227,83.7856,83.525,83.5879,39274.0
2022-09-27 13:40:00,93.04,93.06,92.89,92.9,34011.0,83.5879,83.6059,83.4532,83.4621,34011.0
2022-09-27 13:50:00,92.86,92.87,92.68,92.86,45257.0,83.4262,83.4352,83.2645,83.4262,45257.0
2022-09-27 14:00:00,92.85,93.1,92.83,93.07,30233.0,83.4172,83.6418,83.3993,83.6149,30233.0
2022-09-27 14:10:00,93.08,93.16,92.93,93.1,26705.0,83.6239,83.6957,83.4891,83.6418,26705.0
2022-09-27 14:20:00,93.09,93.22,93.05,93.2,22850.0,83.6328,83.7496,83.5969,83.7317,22850.0
2022-09-27 14:30:00,93.17,93.38,93.03,93.29,35695.0,83.7047,83.8934,83.5789,83.8125,35695.0
2022-09-27 14:40:00,93.31,93.54,93.21,93.52,44527.0,83.8305,84.0371,83.7407,84.0192,44527.0
2022-09-27 14:50:00,93.53,93.53,93.28,93.35,26205.0,84.0281,84.0281,83.8035,83.8664,26205.0
2022-09-27 15:00:00,93.35,93.45,93.19,93.44,36422.0,83.8664,83.9563,83.7227,83.9473,36422.0
2022-09-27 15:10:00,93.44,93.47,93.18,93.46,36457.0,83.9473,83.9742,83.7137,83.9653,36457.0
2022-09-27 15:20:00,93.46,93.48,93.24,93.29,34446.0,83.9653,83.9832,83.7676,83.8125,34446.0
2022-09-27 15:30:00,93.31,93.33,92.92,92.99,47198.0,83.8305,83.8485,83.4801,83.543,47198.0
2022-09-27 15:40:00,92.98,93.09,92.86,93.01,86836.0,83.534,83.6328,83.4262,83.561,86836.0
2022-09-27 15:50:00,92.99,93.13,92.74,92.87,328524.0,83.543,83.6688,83.3184,83.4352,328524.0
2022-09-28 09:30:00,93.89,94.14,92.75,92.76,68979.0,84.3516,84.5762,83.3274,83.3364,68979.0
2022-09-28 09:40:00,92.72,93.69,92.65,93.5,43125.0,83.3004,84.1719,83.2375,84.0012,43125.0
2022-09-28 09:50:00,93.53,93.89,93.45,93.72,17592.0,84.0281,84.3516,83.9563,84.1988,17592.0
2022-09-28 10:00:00,93.8,94.13,93.71,93.71,38623.0,84.2707,84.5672,84.1899,84.1899,38623.0
2022-09-28 10:10:00,93.73,93.79,93.58,93.62,45527.0,84.2078,84.2617,84.0731,84.109,45527.0
2022-09-28 10:20:00,93.63,93.93,93.58,93.88,54023.0,84.118,84.3875,84.0731,84.3426,54023.0
2022-09-28 10:30:00,93.87,93.89,93.45,93.54,87808.0,84.3336,84.3516,83.9563,84.0371,87808.0
2022-09-28 10:40:00,93.6,93.91,93.51,93.83,97817.0,84.091,84.3695,84.0102,84.2977,97817.0
2022-09-28 10:50:00,93.83,93.88,93.54,93.58,45690.0,84.2977,84.3426,84.0371,84.0731,45690.0
2022-09-28 11:00:00,93.59,93.72,93.48,93.48,50307.0,84.082,84.1988,83.9832,83.9832,50307.0
2022-09-28 11:10:00,93.49,93.68,93.44,93.52,55503.0,83.9922,84.1629,83.9473,84.0192,55503.0
2022-09-28 11:20:00,93.51,93.92,93.5,93.74,55154.0,84.0102,84.3785,84.0012,84.2168,55154.0
2022-09-28 11:30:00,93.73,93.75,93.22,93.27,47105.0,84.2078,84.2258,83.7496,83.7946,47105.0
2022-09-28 11:40:00,93.27,93.41,93.15,93.38,16255.0,83.7946,83.9203,83.6867,83.8934,16255.0
2022-09-28 11:50:00,93.37,93.64,93.35,93.56,24666.0,83.8844,84.127,83.8664,84.0551,24666.0
2022-09-28 12:00:00,93.58,93.72,93.47,93.6,38847.0,84.0731,84.1988,83.9742,84.091,38847.0
2022-09-28 12:10:00,93.6,93.82,93.56,93.77,43090.0,84.091,84.2887,84.0551,84.2438,43090.0
2022-09-28 12:20:00,93.74,93.87,93.55,93.55,29366.0,84.2168,84.3336,84.0461,84.0461,29366.0
2022-09-28 12:30:00,93.56,93.7,93.49,93.56,52862.0,84.0551,84.1809,83.9922,84.0551,52862.0
2022-09-28 12:40:00,93.59,93.85,93.53,93.74,31096.0,84.082,84.3156,84.0281,84.2168,31096.0
2022-09-28 12:50:00,93.75,93.88,93.7,93.75,26611.0,84.2258,84.3426,84.1809,84.2258,26611.0
2022-09-28 13:00:00,93.77,93.94,93.7,93.93,54631.0,84.2438,84.3965,84.1809,84.3875,54631.0
2022-09-28 13:10:00,93.88,94.01,93.86,93.95,28406.0,84.3426,84.4594,84.3246,84.4055,28406.0
2022-09-28 13:20:00,93.96,93.96,93.68,93.68,24640.0,84.4145,84.4145,84.1629,84.1629,24640.0
2022-09-28 13:30:00,93.64,93.65,93.38,93.55,26672.0,84.127,84.136,83.8934,84.0461,26672.0
2022-09-28 13:40:00,93.56,93.61,93.39,93.49,36052.0,84.0551,84.1,83.9024,83.9922,36052.0
2022-09-28 13:50:00,93.49,93.55,93.39,93.53,23408.0,83.9922,84.0461,83.9024,84.0281,23408.0
2022-09-28 14:00:00,93.5,93.56,93.39,93.45,46916.0,84.0012,84.0551,83.9024,83.9563,46916.0
2022-09-28 14:10:00,93.44,93.45,93.29,93.33,18572.0,83.9473,83.9563,83.8125,83.8485,18572.0
2022-09-28 14:20:00,93.33,93.43,93.24,93.36,39966.0,83.8485,83.9383,83.7676,83.8754,39966.0
2022-09-28 14:30:00,93.34,93.61,93.34,93.53,34939.0,83.8574,84.1,83.8574,84.0281,34939.0
2022-09-28 14:40:00,93.51,93.52,93.33,93.5,37500.0,84.0102,84.0192,83.8485,84.0012,37500.0
2022-09-28 14:50:00,93.52,93.57,93.36,93.36,45585.0,84.0192,84.0641,83.8754,83.8754,45585.0
2022-09-28 15:00:00,93.37,93.73,93.35,93.63,69664.0,83.8844,84.2078,83.8664,84.118,69664.0
2022-09-28 15:10:00,93.62,93.78,93.61,93.66,100496.0,84.109,84.2527,84.1,84.1449,100496.0
2022-09-28 15:20:00,93.67,93.75,93.43,93.69,128265.0,84.1539,84.2258,83.9383,84.1719,128265.0
2022-09-28 15:30:00,93.69,94.09,93.67,93.96,105908.0,84.1719,84.5313,84.1539,84.4145,105908.0
2022-09-28 15:40:00,93.95,94.16,93.95,94.04,91390.0,84.4055,84.5941,84.4055,84.4863,91390.0
2022-09-28 15:50:00,94.04,94.04,93.48,93.55,322954.0,84.4863,84.4863,83.9832,84.0461,322954.0
2022-09-29 09:30:00,93.72,93.72,92.44,92.44,45578.0,84.1988,84.1988,83.0489,83.0489,45578.0
2022-09-29 09:40:00,92.43,92.43,91.4,91.42,34315.0,83.0399,83.0399,82.1145,82.1325,34315.0
2022-09-29 09:50:00,91.45,91.67,91.15,91.23,37076.0,82.1595,82.3571,81.8899,81.9618,37076.0
2022-09-29 10:00:00,91.21,91.26,90.82,91.06,34478.0,81.9438,81.9888,81.5935,81.8091,34478.0
2022-09-29 10:10:00,91.0,91.14,90.79,90.8,28729.0,81.7552,81.8809,81.5665,81.5755,28729.0
2022-09-29 10:20:00,90.79,90.93,90.73,90.81,26733.0,81.5665,81.6923,81.5126,81.5845,26733.0
2022-09-29 10:30:00,90.8,91.05,90.66,90.93,25226.0,81.5755,81.8001,81.4497,81.6923,25226.0
2022-09-29 10:40:00,90.91,91.04,90.69,90.74,24835.0,81.6743,81.7911,81.4767,81.5216,24835.0
2022-09-29 10:50:00,90.79,90.96,90.74,90.85,21911.0,81.5665,81.7192,81.5216,81.6204,21911.0
2022-09-29 11:00:00,90.85,91.22,90.71,91.21,23137.0,81.6204,81.9528,81.4946,81.9438,23137.0
2022-09-29 11:10:00,91.14,91.15,90.84,90.89,19905.0,81.8809,81.8899,81.6114,81.6563,19905.0
2022-09-29 11:20:00,90.86,90.86,90.62,90.71,25347.0,81.6294,81.6294,81.4138,81.4946,25347.0
2022-09-29 11:30:00,90.68,90.74,90.45,90.51,28363.0,81.4677,81.5216,81.261,81.3149,28363.0
2022-09-29 11:40:00,90.52,90.69,90.4,90.57,17675.0,81.3239,81.4767,81.2161,81.3689,17675.0
2022-09-29 11:50:00,90.61,90.95,90.61,90.69,17341.0,81.4048,81.7102,81.4048,81.4767,17341.0
2022-09-29 12:00:00,90.63,90.64,90.48,90.56,30571.0,81.4228,81.4317,81.288,81.3599,30571.0
2022-09-29 12:10:00,90.55,90.55,90.16,90.18,21725.0,81.3509,81.3509,81.0005,81.0185,21725.0
2022-09-29 12:20:00,90.2,90.22,90.01,90.04,52247.0,81.0364,81.0544,80.8657,80.8927,52247.0
2022-09-29 12:30:00,90.02,90.07,89.9,89.99,28094.0,80.8747,80.9196,80.7669,80.8478,28094.0
2022-09-29 12:40:00,89.99,90.11,89.85,90.01,26675.0,80.8478,80.9556,80.722,80.8657,26675.0
2022-09-29 12:50:00,89.97,90.2,89.94,89.99,34812.0,80.8298,81.0364,80.8029,80.8478,34812.0
2022-09-29 13:00:00,89.98,90.03,89.91,89.95,41982.0,80.8388,80.8837,80.7759,80.8118,41982.0
2022-09-29 13:10:00,89.95,89.97,89.78,89.79,21894.0,80.8118,80.8298,80.6591,80.6681,21894.0
2022-09-29 13:20:00,89.77,89.81,89.58,89.68,66576.0,80.6501,80.6861,80.4794,80.5693,66576.0
2022-09-29 13:30:00,89.66,89.84,89.59,89.7,22548.0,80.5513,80.713,80.4884,80.5872,22548.0
2022-09-29 13:40:00,89.68,89.7,89.47,89.47,17402.0,80.5693,80.5872,80.3806,80.3806,17402.0
2022-09-29 13:50:00,89.48,89.52,89.25,89.26,48858.0,80.3896,80.4255,80.183,80.1919,48858.0
2022-09-29 14:00:00,89.27,89.28,88.97,89.0,77411.0,80.2009,80.2099,79.9314,79.9584,77411.0
2022-09-29 14:10:00,88.99,89.1,88.83,88.95,40965.0,79.9494,80.0482,79.8056,79.9134,40965.0
2022-09-29 14:20:00,88.95,89.28,88.95,89.26,143561.0,79.9134,80.2099,79.9134,80.1919,143561.0
2022-09-29 14:30:00,89.29,89.49,89.21,89.41,76595.0,80.2189,80.3986,80.147,80.3267,76595.0
2022-09-29 14:40:00,89.42,89.48,89.28,89.28,35743.0,80.3357,80.3896,80.2099,80.2099,35743.0
2022-09-29 14:50:00,89.29,89.33,88.95,89.02,56962.0,80.2189,80.2548,79.9134,79.9763,56962.0
2022-09-29 15:00:00,89.01,89.13,88.94,89.1,79582.0,79.9673,80.0751,79.9044,80.0482,79582.0
2022-09-29 15:10:00,89.08,89.53,89.08,89.29,64931.0,80.0302,80.4345,80.0302,80.2189,64931.0
2022-09-29 15:20:00,89.27,89.28,89.04,89.17,52952.0,80.2009,80.2099,79.9943,80.1111,52952.0
2022-09-29 15:30:00,89.16,89.55,89.15,89.38,87838.0,80.1021,80.4525,80.0931,80.2997,87838.0
2022-09-29 15:40:00,89.38,89.41,89.09,89.15,129201.0,80.2997,80.3267,80.0392,80.0931,129201.0
2022-09-29 15:50:00,89.2,89.27,88.95,89.08,432381.0,80.138,80.2009,79.9134,80.0302,432381.0
2022-09-30 09:30:00,89.65,90.0,88.42,88.52,80272.0,80.5423,80.8568,79.4373,79.5271,80272.0
2022-09-30 09:40:00,88.5,88.79,88.09,88.26,37419.0,79.5091,79.7697,79.1408,79.2935,37419.0
2022-09-30 09:50:00,88.24,88.79,88.2,88.72,44253.0,79.2756,79.7697,79.2396,79.7068,44253.0
2022-09-30 10:00:00,88.73,88.83,88.44,88.52,47881.0,79.7158,79.8056,79.4552,79.5271,47881.0
2022-09-30 10:10:00,88.52,88.54,87.96,88.43,39940.0,79.5271,79.5451,79.024,79.4463,39940.0
2022-09-30 10:20:00,88.43,88.65,88.3,88.45,44342.0,79.4463,79.6439,79.3295,79.4642,44342.0
2022-09-30 10:30:00,88.49,88.8,88.46,88.55,39513.0,79.5002,79.7787,79.4732,79.5541,39513.0
2022-09-30 10:40:00,88.53,88.6,88.24,88.25,34439.0,79.5361,79.599,79.2756,79.2845,34439.0
2022-09-30 10:50:00,88.23,88.5,87.99,88.02,40746.0,79.2666,79.5091,79.051,79.0779,40746.0
2022-09-30 11:00:00,88.03,88.44,87.92,88.41,40629.0,79.0869,79.4552,78.9881,79.4283,40629.0
2022-09-30 11:10:00,88.39,88.58,88.31,88.51,34390.0,79.4103,79.581,79.3384,79.5181,34390.0
2022-09-30 11:20:00,88.51,88.62,88.37,88.37,46630.0,79.5181,79.617,79.3924,79.3924,46630.0
2022-09-30 11:30:00,88.36,88.38,88.1,88.1,29470.0,79.3834,79.4013,79.1498,79.1498,29470.0
2022-09-30 11:40:00,88.09,88.1,87.62,87.65,37681.0,79.1408,79.1498,78.7185,78.7455,37681.0
2022-09-30 11:50:00,87.62,87.63,87.43,87.6,49579.0,78.7185,78.7275,78.5478,78.7006,49579.0
2022-09-30 12:00:00,87.62,87.64,87.32,87.41,23224.0,78.7185,78.7365,78.449,78.5299,23224.0
2022-09-30 12:10:00,87.4,87.48,87.33,87.46,29754.0,78.5209,78.5928,78.458,78.5748,29754.0
2022-09-30 12:20:00,87.47,87.72,87.39,87.58,30372.0,78.5838,78.8084,78.5119,78.6826,30372.0
2022-09-30 12:30:00,87.57,87.69,87.55,87.63,25084.0,78.6736,78.7814,78.6557,78.7275,25084.0
2022-09-30 12:40:00,87.64,87.73,87.6,87.62,27043.0,78.7365,78.8174,78.7006,78.7185,27043.0
2022-09-30 12:50:00,87.6,87.7,87.53,87.59,23029.0,78.7006,78.7904,78.6377,78.6916,23029.0
2022-09-30 13:00:00,87.58,87.61,87.43,87.52,28165.0,78.6826,78.7096,78.5478,78.6287,28165.0
2022-09-30 13:10:00,87.5,87.63,87.41,87.49,31451.0,78.6107,78.7275,78.5299,78.6018,31451.0
2022-09-30 13:20:00,87.49,87.54,87.34,87.41,22410.0,78.6018,78.6467,78.467,78.5299,22410.0
2022-09-30 13:30:00,87.4,87.56,87.3,87.4,51171.0,78.5209,78.6646,78.4311,78.5209,51171.0
2022-09-30 13:40:00,87.37,87.37,87.02,87.04,47731.0,78.4939,78.4939,78.1795,78.1975,47731.0
2022-09-30 13:50:00,87.04,87.33,86.98,87.26,76518.0,78.1975,78.458,78.1436,78.3951,76518.0
2022-09-30 14:00:00,87.27,87.4,87.13,87.17,31146.0,78.4041,78.5209,78.2783,78.3143,31146.0
2022-09-30 14:10:00,87.17,87.28,87.08,87.16,28106.0,78.3143,78.4131,78.2334,78.3053,28106.0
2022-09-30 14:20:00,87.15,87.18,86.89,86.94,25564.0,78.2963,78.3232,78.0627,78.1076,25564.0
2022-09-30 14:30:00,86.95,87.05,86.88,86.93,32935.0,78.1166,78.2065,78.0537,78.0986,32935.0
2022-09-30 14:40:00,86.94,86.94,86.6,86.76,31741.0,78.1076,78.1076,77.8022,77.9459,31741.0
2022-09-30 14:50:00,86.77,86.78,86.58,86.6,40863.0,77.9549,77.9639,77.7842,77.8022,40863.0
2022-09-30 15:00:00,86.57,86.98,86.56,86.84,45683.0,77.7752,78.1436,77.7662,78.0178,45683.0
2022-09-30 15:10:00,86.86,87.02,86.66,86.88,42539.0,78.0358,78.1795,77.8561,78.0537,42539.0
2022-09-30 15:20:00,86.9,87.17,86.84,87.14,62720.0,78.0717,78.3143,78.0178,78.2873,62720.0
2022-09-30 15:30:00,87.19,87.29,86.92,86.98,71584.0,78.3322,78.4221,78.0897,78.1436,71584.0
2022-09-30 15:40:00,86.97,87.08,86.83,87.07,82220.0,78.1346,78.2334,78.0088,78.2244,82220.0
2022-09-30 15:50:00,87.04,87.04,86.08,86.47,646979.0,78.1975,78.1975,77.335,77.6854,646979.0
2022-10-03 09:30:00,87.7,87.96,87.14,87.31,173697.0,78.7904,79.024,78.2873,78.44,173697.0
2022-10-03 09:40:00,87.36,87.77,87.19,87.73,99978.0,78.485,78.8533,78.3322,78.8174,99978.0
2022-10-03 09:50:00,87.73,87.82,87.21,87.76,31444.0,78.8174,78.8982,78.3502,78.8443,31444.0
2022-10-03 10:00:00,87.8,88.87,87.77,88.86,44654.0,78.8803,79.8416,78.8533,79.8326,44654.0
2022-10-03 10:10:00,88.86,88.89,88.54,88.84,167376.0,79.8326,79.8595,79.5451,79.8146,167376.0
2022-10-03 10:20:00,88.9,89.13,88.59,88.62,86623.0,79.8685,80.0751,79.59,79.617,86623.0
2022-10-03 10:30:00,88.66,88.7,88.42,88.5,64105.0,79.6529,79.6888,79.4373,79.5091,64105.0
2022-10-03 10:40:00,88.46,88.72,88.32,88.67,170045.0,79.4732,79.7068,79.3474,79.6619,170045.0
2022-10-03 10:50:00,88.67,88.69,88.51,88.52,157675.0,79.6619,79.6798,79.5181,79.5271,157675.0
2022-10-03 11:00:00,88.51,88.68,88.5,88.62,160267.0,79.5181,79.6709,79.5091,79.617,160267.0
2022-10-03 11:10:00,88.62,88.99,88.61,88.7,95194.0,79.617,79.9494,79.608,79.6888,95194.0
2022-10-03 11:20:00,88.7,88.8,88.54,88.59,123520.0,79.6888,79.7787,79.5451,79.59,123520.0
2022-10-03 11:30:00,88.58,88.61,88.17,88.37,49678.0,79.581,79.608,79.2127,79.3924,49678.0
2022-10-03 11:40:00,88.4,88.54,88.28,88.38,54356.0,79.4193,79.5451,79.3115,79.4013,54356.0
2022-10-03 11:50:00,88.39,88.41,88.11,88.15,32087.0,79.4103,79.4283,79.1588,79.1947,32087.0
2022-10-03 12:00:00,88.13,88.28,88.03,88.25,44765.0,79.1767,79.3115,79.0869,79.2845,44765.0
2022-10-03 12:10:00,88.23,88.45,88.18,88.37,26458.0,79.2666,79.4642,79.2217,79.3924,26458.0
2022-10-03 12:20:00,88.38,88.53,88.16,88.2,40051.0,79.4013,79.5361,79.2037,79.2396,40051.0
2022-10-03 12:30:00,88.2,88.39,88.17,88.31,24181.0,79.2396,79.4103,79.2127,79.3384,24181.0
2022-10-03 12:40:00,88.31,88.34,88.2,88.3,23690.0,79.3384,79.3654,79.2396,79.3295,23690.0
2022-10-03 12:50:00,88.35,88.4,88.22,88.3,28328.0,79.3744,79.4193,79.2576,79.3295,28328.0
2022-10-03 13:00:00,88.31,88.6,88.3,88.57,45645.0,79.3384,79.599,79.3295,79.572,45645.0
2022-10-03 13:10:00,88.56,88.65,88.48,88.52,72629.0,79.5631,79.6439,79.4912,79.5271,72629.0
2022-10-03 13:20:00,88.54,88.68,88.3,88.36,141897.0,79.5451,79.6709,79.3295,79.3834,141897.0
2022-10-03 13:30:00,88.37,88.49,88.33,88.38,73681.0,79.3924,79.5002,79.3564,79.4013,73681.0
2022-10-03 13:40:00,88.39,88.44,88.25,88.29,132261.0,79.4103,79.4552,79.2845,79.3205,132261.0
2022-10-03 13:50:00,88.29,88.3,88.08,88.1,68126.0,79.3205,79.3295,79.1318,79.1498,68126.0
2022-10-03 14:00:00,88.11,88.43,88.11,88.31,110460.0,79.1588,79.4463,79.1588,79.3384,110460.0
2022-10-03 14:10:00,88.31,88.4,88.21,88.27,105724.0,79.3384,79.4193,79.2486,79.3025,105724.0
2022-10-03 14:20:00,88.26,88.3,88.12,88.24,55784.0,79.2935,79.3295,79.1678,79.2756,55784.0
2022-10-03 14:30:00,88.22,88.31,88.1,88.17,57714.0,79.2576,79.3384,79.1498,79.2127,57714.0
2022-10-03 14:40:00,88.17,88.31,88.16,88.24,61383.0,79.2127,79.3384,79.2037,79.2756,61383.0
2022-10-03 14:50:00,88.26,88.37,88.22,88.24,54351.0,79.2935,79.3924,79.2576,79.2756,54351.0
2022-10-03 15:00:00,88.23,88.25,88.1,88.23,91189.0,79.2666,79.2845,79.1498,79.2666,91189.0
2022-10-03 15:10:00,88.23,88.36,88.1,88.36,81113.0,79.2666,79.3834,79.1498,79.3834,81113.0
2022-10-03 15:20:00,88.35,88.49,88.28,88.45,67928.0,79.3744,79.5002,79.3115,79.4642,67928.0
2022-10-03 15:30:00,88.44,88.48,88.3,88.34,217059.0,79.4552,79.4912,79.3295,79.3654,217059.0
2022-10-03 15:40:00,88.34,88.34,88.1,88.26,221189.0,79.3654,79.3654,79.1498,79.2935,221189.0
2022-10-03 15:50:00,88.26,88.4,88.08,88.23,523296.0,79.2935,79.4193,79.1318,79.2666,523296.0
2022-10-04 09:30:00,88.57,90.05,88.37,90.0,248273.0,79.572,80.9017,79.3924,80.8568,248273.0
2022-10-04 09:40:00,89.99,90.48,89.98,90.48,252774.0,80.8478,81.288,80.8388,81.288,252774.0
2022-10-04 09:50:00,90.58,90.77,89.88,90.53,93386.0,81.3778,81.5485,80.749,81.3329,93386.0
2022-10-04 10:00:00,90.61,90.78,90.15,90.28,90491.0,81.4048,81.5575,80.9915,81.1083,90491.0
2022-10-04 10:10:00,90.27,90.52,90.21,90.47,33383.0,81.0993,81.3239,81.0454,81.279,33383.0
2022-10-04 10:20:00,90.46,90.66,90.33,90.54,115649.0,81.27,81.4497,81.1532,81.3419,115649.0
2022-10-04 10:30:00,90.56,90.88,90.56,90.68,81063.0,81.3599,81.6474,81.3599,81.4677,81063.0
2022-10-04 10:40:00,90.67,90.71,89.85,90.07,112335.0,81.4587,81.4946,80.722,80.9196,112335.0
2022-10-04 10:50:00,90.04,90.4,89.81,90.37,70634.0,80.8927,81.2161,80.6861,81.1892,70634.0
2022-10-04 11:00:00,90.35,90.55,90.27,90.47,53845.0,81.1712,81.3509,81.0993,81.279,53845.0
2022-10-04 11:10:00,90.46,90.46,90.0,90.07,56624.0,81.27,81.27,80.8568,80.9196,56624.0
2022-10-04 11:20:00,90.08,90.29,90.07,90.18,30354.0,80.9286,81.1173,80.9196,81.0185,30354.0
2022-10-04 11:30:00,90.19,90.49,90.03,90.41,57483.0,81.0275,81.297,80.8837,81.2251,57483.0
2022-10-04 11:40:00,90.39,90.44,90.27,90.44,31014.0,81.2071,81.2521,81.0993,81.2521,31014.0
2022-10-04 11:50:00,90.45,90.47,90.18,90.25,24546.0,81.261,81.279,81.0185,81.0814,24546.0
2022-10-04 12:00:00,90.25,90.48,90.22,90.48,43066.0,81.0814,81.288,81.0544,81.288,43066.0
2022-10-04 12:10:00,90.48,90.68,90.47,90.64,31104.0,81.288,81.4677,81.279,81.4317,31104.0
2022-10-04 12:20:00,90.65,90.92,90.6,90.85,61450.0,81.4407,81.6833,81.3958,81.6204,61450.0
2022-10-04 12:30:00,90.84,91.18,90.81,91.13,60390.0,81.6114,81.9169,81.5845,81.872,60390.0
2022-10-04 12:40:00,91.12,91.13,90.76,90.83,47738.0,81.863,81.872,81.5396,81.6024,47738.0
2022-10-04 12:50:00,90.82,90.82,90.57,90.61,39216.0,81.5935,81.5935,81.3689,81.4048,39216.0
2022-10-04 13:00:00,90.6,90.63,90.44,90.48,43153.0,81.3958,81.4228,81.2521,81.288,43153.0
2022-10-04 13:10:00,90.48,90.51,90.07,90.08,28058.0,81.288,81.3149,80.9196,80.9286,28058.0
2022-10-04 13:20:00,90.04,90.22,90.0,90.2,17821.0,80.8927,81.0544,80.8568,81.0364,17821.0
2022-10-04 13:30:00,90.2,90.36,90.17,90.21,18902.0,81.0364,81.1802,81.0095,81.0454,18902.0
2022-10-04 13:40:00,90.22,90.31,90.11,90.17,24711.0,81.0544,81.1353,80.9556,81.0095,24711.0
2022-10-04 13:50:00,90.18,90.38,90.1,90.26,33253.0,81.0185,81.1982,80.9466,81.0903,33253.0
2022-10-04 14:00:00,90.27,90.4,90.2,90.35,20526.0,81.0993,81.2161,81.0364,81.1712,20526.0
2022-10-04 14:10:00,90.35,90.4,90.12,90.13,45067.0,81.1712,81.2161,80.9646,80.9736,45067.0
2022-10-04 14:20:00,90.12,90.21,90.02,90.02,63898.0,80.9646,81.0454,80.8747,80.8747,63898.0
2022-10-04 14:30:00,90.01,90.23,90.0,90.03,34595.0,80.8657,81.0634,80.8568,80.8837,34595.0
2022-10-04 14:40:00,90.05,90.18,90.0,90.11,32616.0,80.9017,81.0185,80.8568,80.9556,32616.0
2022-10-04 14:50:00,90.13,90.2,90.08,90.09,45123.0,80.9736,81.0364,80.9286,80.9376,45123.0
2022-10-04 15:00:00,90.08,90.08,89.84,89.84,53344.0,80.9286,80.9286,80.713,80.713,53344.0
2022-10-04 15:10:00,89.81,90.02,89.63,90.02,125478.0,80.6861,80.8747,80.5243,80.8747,125478.0
2022-10-04 15:20:00,90.02,90.39,89.94,90.37,55164.0,80.8747,81.2071,80.8029,81.1892,55164.0
2022-10-04 15:30:00,90.36,90.58,90.21,90.45,71166.0,81.1802,81.3778,81.0454,81.261,71166.0
2022-10-04 15:40:00,90.44,90.5,90.34,90.45,98647.0,81.2521,81.306,81.1622,81.261,98647.0
2022-10-04 15:50:00,90.49,90.79,90.45,90.68,414533.0,81.297,81.5665,81.261,81.4677,414533.0
2022-10-05 09:30:00,90.02,90.02,89.08,89.12,97911.0,80.8747,80.8747,80.0302,80.0662,97911.0
2022-10-05 09:40:00,89.12,89.32,88.69,88.87,48077.0,80.0662,80.2458,79.6798,79.8416,48077.0
2022-10-05 09:50:00,88.82,88.95,88.5,88.64,35502.0,79.7966,79.9134,79.5091,79.6349,35502.0
2022-10-05 10:00:00,88.62,88.62,88.12,88.14,48183.0,79.617,79.617,79.1678,79.1857,48183.0
2022-10-05 10:10:00,88.15,88.15,87.71,87.79,49571.0,79.1947,79.1947,78.7994,78.8713,49571.0
2022-10-05 10:20:00,87.76,88.01,87.75,87.79,57025.0,78.8443,79.0689,78.8353,78.8713,57025.0
2022-10-05 10:30:00,87.79,87.8,87.48,87.59,28487.0,78.8713,78.8803,78.5928,78.6916,28487.0
2022-10-05 10:40:00,87.62,87.83,87.58,87.7,27969.0,78.7185,78.9072,78.6826,78.7904,27969.0
2022-10-05 10:50:00,87.7,87.81,87.64,87.78,24137.0,78.7904,78.8892,78.7365,78.8623,24137.0
2022-10-05 11:00:00,87.78,87.87,87.64,87.69,35665.0,78.8623,78.9431,78.7365,78.7814,35665.0
2022-10-05 11:10:00,87.68,87.91,87.62,87.89,31254.0,78.7725,78.9791,78.7185,78.9611,31254.0
2022-10-05 11:20:00,87.92,87.92,87.71,87.74,31200.0,78.9881,78.9881,78.7994,78.8264,31200.0
2022-10-05 11:30:00,87.74,87.86,87.71,87.76,67022.0,78.8264,78.9342,78.7994,78.8443,67022.0
2022-10-05 11:40:00,87.77,87.77,87.64,87.65,25423.0,78.8533,78.8533,78.7365,78.7455,25423.0
2022-10-05 11:50:00,87.67,87.8,87.53,87.56,23007.0,78.7635,78.8803,78.6377,78.6646,23007.0
2022-10-05 12:00:00,87.54,87.66,87.39,87.65,33645.0,78.6467,78.7545,78.5119,78.7455,33645.0
2022-10-05 12:10:00,87.66,87.83,87.6,87.76,44164.0,78.7545,78.9072,78.7006,78.8443,44164.0
2022-10-05 12:20:00,87.79,87.93,87.73,87.77,41016.0,78.8713,78.9971,78.8174,78.8533,41016.0
2022-10-05 12:30:00,87.75,87.81,87.62,87.74,38225.0,78.8353,78.8892,78.7185,78.8264,38225.0
2022-10-05 12:40:00,87.72,88.02,87.66,88.01,33310.0,78.8084,79.0779,78.7545,79.0689,33310.0
2022-10-05 12:50:00,88.01,88.08,87.93,87.98,40884.0,79.0689,79.1318,78.9971,79.042,40884.0
2022-10-05 13:00:00,87.99,88.15,87.94,87.96,43596.0,79.051,79.1947,79.006,79.024,43596.0
2022-10-05 13:10:00,87.97,88.23,87.96,88.23,54936.0,79.033,79.2666,79.024,79.2666,54936.0
2022-10-05 13:20:00,88.28,88.42,88.22,88.23,61985.0,79.3115,79.4373,79.2576,79.2666,61985.0
2022-10-05 13:30:00,88.23,88.27,88.1,88.23,37425.0,79.2666,79.3025,79.1498,79.2666,37425.0
2022-10-05 13:40:00,88.22,88.42,88.18,88.36,39423.0,79.2576,79.4373,79.2217,79.3834,39423.0
2022-10-05 13:50:00,88.35,88.38,88.09,88.09,33563.0,79.3744,79.4013,79.1408,79.1408,33563.0
2022-10-05 14:00:00,88.09,88.32,88.08,88.3,67490.0,79.1408,79.3474,79.1318,79.3295,67490.0
2022-10-05 14:10:00,88.29,88.46,88.29,88.44,34306.0,79.3205,79.4732,79.3205,79.4552,34306.0
2022-10-05 14:20:00,88.42,88.45,88.21,88.34,29478.0,79.4373,79.4642,79.2486,79.3654,29478.0
2022-10-05 14:30:00,88.33,88.33,88.1,88.23,45548.0,79.3564,79.3564,79.1498,79.2666,45548.0
2022-10-05 14:40:00,88.22,88.23,88.12,88.17,27662.0,79.2576,79.2666,79.1678,79.2127,27662.0
2022-10-05 14:50:00,88.17,88.33,88.11,88.15,35713.0,79.2127,79.3564,79.1588,79.1947,35713.0
2022-10-05 15:00:00,88.17,88.45,88.17,88.43,49436.0,79.2127,79.4642,79.2127,79.4463,49436.0
2022-10-05 15:10:00,88.43,88.5,88.35,88.44,49851.0,79.4463,79.5091,79.3744,79.4552,49851.0
2022-10-05 15:20:00,88.42,88.42,88.26,88.33,37693.0,79.4373,79.4373,79.2935,79.3564,37693.0
2022-10-05 15:30:00,88.33,88.38,88.09,88.1,93130.0,79.3564,79.4013,79.1408,79.1498,93130.0
2022-10-05 15:40:00,88.08,88.09,87.85,87.93,91187.0,79.1318,79.1408,78.9252,78.9971,91187.0
2022-10-05 15:50:00,87.92,87.92,87.56,87.68,316694.0,78.9881,78.9881,78.6646,78.7725,316694.0
2022-10-06 09:30:00,87.48,87.67,86.05,86.43,75342.0,78.5928,78.7635,77.308,77.6494,75342.0
2022-10-06 09:40:00,86.43,86.87,86.38,86.38,32797.0,77.6494,78.0447,77.6045,77.6045,32797.0
2022-10-06 09:50:00,86.38,86.38,85.38,85.43,79694.0,77.6045,77.6045,76.7061,76.751,79694.0
2022-10-06 10:00:00,85.35,85.81,85.23,85.37,52616.0,76.6792,77.0924,76.5714,76.6971,52616.0
2022-10-06 10:10:00,85.39,85.6,85.15,85.45,72423.0,76.7151,76.9038,76.4995,76.769,72423.0
2022-10-06 10:20:00,85.45,85.53,85.05,85.14,53713.0,76.769,76.8409,76.4096,76.4905,53713.0
2022-10-06 10:30:00,85.15,85.35,85.11,85.2,71721.0,76.4995,76.6792,76.4635,76.5444,71721.0
2022-10-06 10:40:00,85.2,85.57,85.18,85.52,86149.0,76.5444,76.8768,76.5264,76.8319,86149.0
2022-10-06 10:50:00,85.54,85.84,85.44,85.84,48935.0,76.8499,77.1194,76.76,77.1194,48935.0
2022-10-06 11:00:00,85.86,85.93,85.38,85.4,39608.0,77.1373,77.2002,76.7061,76.7241,39608.0
2022-10-06 11:10:00,85.4,85.56,85.25,85.51,46624.0,76.7241,76.8678,76.5893,76.8229,46624.0
2022-10-06 11:20:00,85.49,85.57,85.35,85.57,37826.0,76.8049,76.8768,76.6792,76.8768,37826.0
2022-10-06 11:30:00,85.56,85.56,85.28,85.3,23121.0,76.8678,76.8678,76.6163,76.6342,23121.0
2022-10-06 11:40:00,85.28,85.39,85.2,85.23,40744.0,76.6163,76.7151,76.5444,76.5714,40744.0
2022-10-06 11:50:00,85.22,85.27,84.72,84.72,64011.0,76.5624,76.6073,76.1132,76.1132,64011.0
2022-10-06 12:00:00,84.68,84.96,84.6,84.78,37235.0,76.0772,76.3288,76.0054,76.1671,37235.0
2022-10-06 12:10:00,84.78,84.86,84.7,84.77,20473.0,76.1671,76.2389,76.0952,76.1581,20473.0
2022-10-06 12:20:00,84.8,84.96,84.79,84.93,22693.0,76.185,76.3288,76.1761,76.3018,22693.0
2022-10-06 12:30:00,84.92,84.99,84.83,84.86,18767.0,76.2928,76.3557,76.212,76.2389,18767.0
2022-10-06 12:40:00,84.85,84.98,84.84,84.92,23794.0,76.23,76.3467,76.221,76.2928,23794.0
2022-10-06 12:50:00,84.91,84.91,84.65,84.78,26032.0,76.2839,76.2839,76.0503,76.1671,26032.0
2022-10-06 13:00:00,84.81,84.81,84.52,84.54,62637.0,76.194,76.194,75.9335,75.9514,62637.0
2022-10-06 13:10:00,84.54,84.72,84.49,84.64,34829.0,75.9514,76.1132,75.9065,76.0413,34829.0
2022-10-06 13:20:00,84.63,84.77,84.52,84.62,46041.0,76.0323,76.1581,75.9335,76.0233,46041.0
2022-10-06 13:30:00,84.6,84.62,84.31,84.35,32937.0,76.0054,76.0233,75.7448,75.7808,32937.0
2022-10-06 13:40:00,84.33,84.56,84.32,84.52,31964.0,75.7628,75.9694,75.7538,75.9335,31964.0
2022-10-06 13:50:00,84.51,84.56,84.44,84.49,36761.0,75.9245,75.9694,75.8616,75.9065,36761.0
2022-10-06 14:00:00,84.48,84.5,84.3,84.34,47692.0,75.8975,75.9155,75.7358,75.7718,47692.0
2022-10-06 14:10:00,84.34,84.42,84.2,84.21,48487.0,75.7718,75.8436,75.646,75.655,48487.0
2022-10-06 14:20:00,84.21,84.5,84.18,84.45,48921.0,75.655,75.9155,75.628,75.8706,48921.0
2022-10-06 14:30:00,84.47,84.76,84.47,84.67,26217.0,75.8886,76.1491,75.8886,76.0682,26217.0
2022-10-06 14:40:00,84.66,84.69,84.41,84.43,38787.0,76.0593,76.0862,75.8347,75.8526,38787.0
2022-10-06 14:50:00,84.43,84.7,84.33,84.45,30900.0,75.8526,76.0952,75.7628,75.8706,30900.0
2022-10-06 15:00:00,84.45,84.58,84.4,84.54,56707.0,75.8706,75.9874,75.8257,75.9514,56707.0
2022-10-06 15:10:00,84.56,84.78,84.41,84.76,107041.0,75.9694,76.1671,75.8347,76.1491,107041.0
2022-10-06 15:20:00,84.75,85.02,84.69,84.97,103882.0,76.1401,76.3827,76.0862,76.3378,103882.0
2022-10-06 15:30:00,84.98,84.98,84.56,84.57,59838.0,76.3467,76.3467,75.9694,75.9784,59838.0
2022-10-06 15:40:00,84.56,84.67,84.48,84.57,105018.0,75.9694,76.0682,75.8975,75.9784,105018.0
2022-10-06 15:50:00,84.56,84.66,84.42,84.53,280234.0,75.9694,76.0593,75.8436,75.9425,280234.0
2022-10-07 09:30:00,84.55,84.88,83.93,84.34,83637.0,75.9604,76.2569,75.4034,75.7718,83637.0
2022-10-07 09:40:00,84.33,84.43,83.66,84.12,49314.0,75.7628,75.8526,75.1609,75.5741,49314.0
2022-10-07 09:50:00,84.14,84.38,83.82,84.22,44024.0,75.5921,75.8077,75.3046,75.664,44024.0
2022-10-07 10:00:00,84.16,84.18,83.8,83.86,40814.0,75.6101,75.628,75.2866,75.3405,40814.0
2022-10-07 10:10:00,83.86,84.04,83.65,83.76,38775.0,75.3405,75.5022,75.1519,75.2507,38775.0
2022-10-07 10:20:00,83.75,83.86,83.58,83.6,26726.0,75.2417,75.3405,75.089,75.1069,26726.0
2022-10-07 10:30:00,83.59,83.59,83.32,83.41,36491.0,75.098,75.098,74.8554,74.9362,36491.0
2022-10-07 10:40:00,83.42,83.72,83.42,83.59,30874.0,74.9452,75.2148,74.9452,75.098,30874.0
2022-10-07 10:50:00,83.58,83.73,83.5,83.69,30305.0,75.089,75.2237,75.0171,75.1878,30305.0
2022-10-07 11:00:00,83.72,83.96,83.62,83.74,29692.0,75.2148,75.4304,75.1249,75.2327,29692.0
2022-10-07 11:10:00,83.74,83.91,83.74,83.78,25964.0,75.2327,75.3855,75.2327,75.2687,25964.0
2022-10-07 11:20:00,83.75,83.98,83.69,83.89,17134.0,75.2417,75.4483,75.1878,75.3675,17134.0
2022-10-07 11:30:00,83.92,83.96,83.73,83.76,26811.0,75.3944,75.4304,75.2237,75.2507,26811.0
2022-10-07 11:40:00,83.74,83.83,83.59,83.62,28685.0,75.2327,75.3136,75.098,75.1249,28685.0
2022-10-07 11:50:00,83.6,83.66,83.44,83.44,45550.0,75.1069,75.1609,74.9632,74.9632,45550.0
2022-10-07 12:00:00,83.4,83.47,83.29,83.44,19021.0,74.9273,74.9902,74.8284,74.9632,19021.0
2022-10-07 12:10:00,83.44,83.45,83.31,83.31,34656.0,74.9632,74.9722,74.8464,74.8464,34656.0
2022-10-07 12:20:00,83.28,83.32,83.19,83.21,19433.0,74.8195,74.8554,74.7386,74.7566,19433.0
2022-10-07 12:30:00,83.22,83.26,83.14,83.23,23105.0,74.7656,74.8015,74.6937,74.7745,23105.0
2022-10-07 12:40:00,83.2,83.24,83.06,83.18,21745.0,74.7476,74.7835,74.6218,74.7296,21745.0
2022-10-07 12:50:00,83.17,83.18,83.06,83.06,27950.0,74.7206,74.7296,74.6218,74.6218,27950.0
2022-10-07 13:00:00,83.04,83.04,82.87,82.91,26344.0,74.6038,74.6038,74.4511,74.487,26344.0
2022-10-07 13:10:00,82.91,83.12,82.87,83.12,21017.0,74.487,74.6757,74.4511,74.6757,21017.0
2022-10-07 13:20:00,83.09,83.09,82.91,82.98,30785.0,74.6488,74.6488,74.487,74.5499,30785.0
2022-10-07 13:30:00,82.98,82.99,82.8,82.91,53845.0,74.5499,74.5589,74.3882,74.487,53845.0
2022-10-07 13:40:00,82.93,83.08,82.93,82.97,102255.0,74.505,74.6398,74.505,74.5409,102255.0
2022-10-07 13:50:00,82.96,83.12,82.96,83.02,57964.0,74.532,74.6757,74.532,74.5859,57964.0
2022-10-07 14:00:00,83.0,83.17,82.99,83.13,45352.0,74.5679,74.7206,74.5589,74.6847,45352.0
2022-10-07 14:10:00,83.11,83.27,83.04,83.16,41957.0,74.6667,74.8105,74.6038,74.7116,41957.0
2022-10-07 14:20:00,83.15,83.19,83.06,83.09,41515.0,74.7027,74.7386,74.6218,74.6488,41515.0
2022-10-07 14:30:00,83.1,83.1,82.91,82.92,22531.0,74.6577,74.6577,74.487,74.496,22531.0
2022-10-07 14:40:00,82.94,82.98,82.81,82.98,35762.0,74.514,74.5499,74.3972,74.5499,35762.0
2022-10-07 14:50:00,82.98,83.06,82.93,82.98,53099.0,74.5499,74.6218,74.505,74.5499,53099.0
2022-10-07 15:00:00,82.98,83.12,82.84,82.84,62928.0,74.5499,74.6757,74.4242,74.4242,62928.0
2022-10-07 15:10:00,82.85,82.92,82.82,82.88,99625.0,74.4331,74.496,74.4062,74.4601,99625.0
2022-10-07 15:20:00,82.87,82.93,82.69,82.71,74872.0,74.4511,74.505,74.2894,74.3074,74872.0
2022-10-07 15:30:00,82.71,82.82,82.57,82.82,121311.0,74.3074,74.4062,74.1816,74.4062,121311.0
2022-10-07 15:40:00,82.8,82.98,82.75,82.78,83540.0,74.3882,74.5499,74.3433,74.3703,83540.0
2022-10-07 15:50:00,82.8,83.07,82.79,82.99,322686.0,74.3882,74.6308,74.3792,74.5589,322686.0
2022-10-10 09:30:00,83.25,84.81,83.22,84.6,128967.0,74.7925,76.194,74.7656,76.0054,128967.0
2022-10-10 09:40:00,84.6,84.65,83.7,84.04,136904.0,76.0054,76.0503,75.1968,75.5022,136904.0
2022-10-10 09:50:00,84.04,84.48,83.96,84.27,73390.0,75.5022,75.8975,75.4304,75.7089,73390.0
2022-10-10 10:00:00,84.25,84.44,83.99,84.21,83791.0,75.6909,75.8616,75.4573,75.655,83791.0
2022-10-10 10:10:00,84.17,84.26,83.89,84.23,108133.0,75.619,75.6999,75.3675,75.6729,108133.0
2022-10-10 10:20:00,84.21,84.63,84.17,84.6,59793.0,75.655,76.0323,75.619,76.0054,59793.0
2022-10-10 10:30:00,84.59,84.62,84.14,84.15,71059.0,75.9964,76.0233,75.5921,75.6011,71059.0
2022-10-10 10:40:00,84.17,84.21,83.95,84.02,40479.0,75.619,75.655,75.4214,75.4843,40479.0
2022-10-10 10:50:00,83.98,84.39,83.96,84.35,61410.0,75.4483,75.8167,75.4304,75.7808,61410.0
2022-10-10 11:00:00,84.31,84.34,84.02,84.06,108268.0,75.7448,75.7718,75.4843,75.5202,108268.0
2022-10-10 11:10:00,84.06,84.31,84.0,84.28,41704.0,75.5202,75.7448,75.4663,75.7179,41704.0
2022-10-10 11:20:00,84.27,84.64,84.25,84.49,31214.0,75.7089,76.0413,75.6909,75.9065,31214.0
2022-10-10 11:30:00,84.48,84.63,84.41,84.5,39898.0,75.8975,76.0323,75.8347,75.9155,39898.0
2022-10-10 11:40:00,84.47,84.63,84.4,84.58,25109.0,75.8886,76.0323,75.8257,75.9874,25109.0
2022-10-10 11:50:00,84.56,84.68,84.51,84.52,44118.0,75.9694,76.0772,75.9245,75.9335,44118.0
2022-10-10 12:00:00,84.51,84.59,84.36,84.38,25958.0,75.9245,75.9964,75.7897,75.8077,25958.0
2022-10-10 12:10:00,84.37,84.4,84.28,84.29,35879.0,75.7987,75.8257,75.7179,75.7268,35879.0
2022-10-10 12:20:00,84.27,84.37,84.2,84.31,27936.0,75.7089,75.7987,75.646,75.7448,27936.0
2022-10-10 12:30:00,84.32,84.53,84.31,84.53,26768.0,75.7538,75.9425,75.7448,75.9425,26768.0
2022-10-10 12:40:00,84.53,84.54,84.39,84.42,26926.0,75.9425,75.9514,75.8167,75.8436,26926.0
2022-10-10 12:50:00,84.41,84.42,84.23,84.37,34331.0,75.8347,75.8436,75.6729,75.7987,34331.0
2022-10-10 13:00:00,84.37,84.47,84.31,84.4,26167.0,75.7987,75.8886,75.7448,75.8257,26167.0
2022-10-10 13:10:00,84.39,84.51,84.27,84.42,33268.0,75.8167,75.9245,75.7089,75.8436,33268.0
2022-10-10 13:20:00,84.42,84.71,84.42,84.68,36589.0,75.8436,76.1042,75.8436,76.0772,36589.0
2022-10-10 13:30:00,84.69,84.76,84.61,84.66,38994.0,76.0862,76.1491,76.0143,76.0593,38994.0
2022-10-10 13:40:00,84.66,84.86,84.56,84.82,38202.0,76.0593,76.2389,75.9694,76.203,38202.0
2022-10-10 13:50:00,84.8,84.93,84.78,84.87,40756.0,76.185,76.3018,76.1671,76.2479,40756.0
2022-10-10 14:00:00,84.89,84.96,84.78,84.95,43842.0,76.2659,76.3288,76.1671,76.3198,43842.0
2022-10-10 14:10:00,84.94,84.99,84.82,84.85,50521.0,76.3108,76.3557,76.203,76.23,50521.0
2022-10-10 14:20:00,84.85,84.87,84.74,84.79,37079.0,76.23,76.2479,76.1311,76.1761,37079.0
2022-10-10 14:30:00,84.77,84.9,84.75,84.86,33718.0,76.1581,76.2749,76.1401,76.2389,33718.0
2022-10-10 14:40:00,84.86,84.87,84.56,84.58,30764.0,76.2389,76.2479,75.9694,75.9874,30764.0
2022-10-10 14:50:00,84.56,84.65,84.49,84.52,50947.0,75.9694,76.0503,75.9065,75.9335,50947.0
2022-10-10 15:00:00,84.51,84.58,84.41,84.56,68847.0,75.9245,75.9874,75.8347,75.9694,68847.0
2022-10-10 15:10:00,84.54,84.8,84.53,84.67,50075.0,75.9514,76.185,75.9425,76.0682,50075.0
2022-10-10 15:20:00,84.69,84.77,84.5,84.52,81512.0,76.0862,76.1581,75.9155,75.9335,81512.0
2022-10-10 15:30:00,84.51,84.75,84.46,84.67,97419.0,75.9245,76.1401,75.8796,76.0682,97419.0
2022-10-10 15:40:00,84.67,84.73,84.51,84.71,147951.0,76.0682,76.1221,75.9245,76.1042,147951.0
2022-10-10 15:50:00,84.7,84.79,84.32,84.45,489398.0,76.0952,76.1761,75.7538,75.8706,489398.0
2022-10-11 09:30:00,84.31,84.8,84.18,84.8,85308.0,75.7448,76.185,75.628,76.185,85308.0
2022-10-11 09:40:00,84.78,85.28,84.65,85.0,76965.0,76.1671,76.6163,76.0503,76.3647,76965.0
2022-10-11 09:50:00,84.98,85.59,84.98,85.51,53734.0,76.3467,76.8948,76.3467,76.8229,53734.0
2022-10-11 10:00:00,85.52,85.79,85.27,85.54,69700.0,76.8319,77.0745,76.6073,76.8499,69700.0
2022-10-11 10:10:00,85.54,85.76,85.34,85.55,48235.0,76.8499,77.0475,76.6702,76.8588,48235.0
2022-10-11 10:20:00,85.55,85.59,85.12,85.23,57298.0,76.8588,76.8948,76.4725,76.5714,57298.0
2022-10-11 10:30:00,85.24,85.47,85.05,85.43,27429.0,76.5803,76.787,76.4096,76.751,27429.0
2022-10-11 10:40:00,85.45,85.59,85.34,85.5,28665.0,76.769,76.8948,76.6702,76.8139,28665.0
2022-10-11 10:50:00,85.51,85.54,85.24,85.24,41024.0,76.8229,76.8499,76.5803,76.5803,41024.0
2022-10-11 11:00:00,85.25,85.52,85.15,85.31,60859.0,76.5893,76.8319,76.4995,76.6432,60859.0
2022-10-11 11:10:00,85.33,85.54,85.24,85.44,41676.0,76.6612,76.8499,76.5803,76.76,41676.0
2022-10-11 11:20:00,85.42,85.47,85.24,85.33,37290.0,76.742,76.787,76.5803,76.6612,37290.0
2022-10-11 11:30:00,85.33,85.39,85.16,85.21,32642.0,76.6612,76.7151,76.5085,76.5534,32642.0
2022-10-11 11:40:00,85.23,85.51,85.22,85.42,36058.0,76.5714,76.8229,76.5624,76.742,36058.0
2022-10-11 11:50:00,85.43,85.48,85.31,85.35,28042.0,76.751,76.796,76.6432,76.6792,28042.0
2022-10-11 12:00:00,85.32,85.33,85.17,85.2,40007.0,76.6522,76.6612,76.5174,76.5444,40007.0
2022-10-11 12:10:00,85.22,85.44,85.21,85.44,27813.0,76.5624,76.76,76.5534,76.76,27813.0
2022-10-11 12:20:00,85.45,85.58,85.4,85.43,44280.0,76.769,76.8858,76.7241,76.751,44280.0
2022-10-11 12:30:00,85.45,85.55,85.39,85.43,18487.0,76.769,76.8588,76.7151,76.751,18487.0
2022-10-11 12:40:00,85.44,85.65,85.41,85.58,30942.0,76.76,76.9487,76.7331,76.8858,30942.0
2022-10-11 12:50:00,85.58,85.7,85.55,85.7,69932.0,76.8858,76.9936,76.8588,76.9936,69932.0
2022-10-11 13:00:00,85.69,85.95,85.69,85.93,91834.0,76.9846,77.2182,76.9846,77.2002,91834.0
2022-10-11 13:10:00,85.92,85.95,85.76,85.92,45132.0,77.1913,77.2182,77.0475,77.1913,45132.0
2022-10-11 13:20:00,85.91,86.09,85.89,85.93,45183.0,77.1823,77.344,77.1643,77.2002,45183.0
2022-10-11 13:30:00,85.92,86.09,85.85,86.07,29190.0,77.1913,77.344,77.1284,77.326,29190.0
2022-10-11 13:40:00,86.08,86.19,86.01,86.04,27489.0,77.335,77.4338,77.2721,77.2991,27489.0
2022-10-11 13:50:00,86.04,86.14,85.98,86.01,34959.0,77.2991,77.3889,77.2452,77.2721,34959.0
2022-10-11 14:00:00,86.0,86.07,85.85,85.87,37528.0,77.2631,77.326,77.1284,77.1463,37528.0
2022-10-11 14:10:00,85.81,85.83,85.69,85.69,33242.0,77.0924,77.1104,76.9846,76.9846,33242.0
2022-10-11 14:20:00,85.68,85.84,85.68,85.78,32867.0,76.9756,77.1194,76.9756,77.0655,32867.0
2022-10-11 14:30:00,85.77,85.99,85.76,85.88,36926.0,77.0565,77.2541,77.0475,77.1553,36926.0
2022-10-11 14:40:00,85.88,85.92,85.5,85.54,85052.0,77.1553,77.1913,76.8139,76.8499,85052.0
2022-10-11 14:50:00,85.56,85.58,84.95,85.01,120713.0,76.8678,76.8858,76.3198,76.3737,120713.0
2022-10-11 15:00:00,84.99,85.15,84.92,85.01,128133.0,76.3557,76.4995,76.2928,76.3737,128133.0
2022-10-11 15:10:00,85.01,85.09,84.81,85.06,94792.0,76.3737,76.4456,76.194,76.4186,94792.0
2022-10-11 15:20:00,85.09,85.19,84.87,85.01,90222.0,76.4456,76.5354,76.2479,76.3737,90222.0
2022-10-11 15:30:00,84.99,85.16,84.86,85.16,88161.0,76.3557,76.5085,76.2389,76.5085,88161.0
2022-10-11 15:40:00,85.16,85.19,85.03,85.14,115960.0,76.5085,76.5354,76.3917,76.4905,115960.0
2022-10-11 15:50:00,85.14,85.14,84.8,84.88,357042.0,76.4905,76.4905,76.185,76.2569,357042.0
2022-10-12 09:30:00,84.87,84.87,84.19,84.49,57764.0,76.2479,76.2479,75.637,75.9065,57764.0
2022-10-12 09:40:00,84.5,84.72,84.25,84.34,16183.0,75.9155,76.1132,75.6909,75.7718,16183.0
2022-10-12 09:50:00,84.36,84.36,84.08,84.08,34506.0,75.7897,75.7897,75.5382,75.5382,34506.0
2022-10-12 10:00:00,84.08,84.29,83.94,84.25,33653.0,75.5382,75.7268,75.4124,75.6909,33653.0
2022-10-12 10:10:00,84.26,84.26,84.06,84.12,24931.0,75.6999,75.6999,75.5202,75.5741,24931.0
2022-10-12 10:20:00,84.11,84.24,83.96,84.18,20187.0,75.5651,75.6819,75.4304,75.628,20187.0
2022-10-12 10:30:00,84.15,84.32,84.07,84.08,23636.0,75.6011,75.7538,75.5292,75.5382,23636.0
2022-10-12 10:40:00,84.1,84.19,84.05,84.17,22851.0,75.5561,75.637,75.5112,75.619,22851.0
2022-10-12 10:50:00,84.19,84.23,83.92,83.92,29875.0,75.637,75.6729,75.3944,75.3944,29875.0
2022-10-12 11:00:00,83.92,83.99,83.78,83.81,17340.0,75.3944,75.4573,75.2687,75.2956,17340.0
2022-10-12 11:10:00,83.8,83.86,83.57,83.65,27584.0,75.2866,75.3405,75.08,75.1519,27584.0
2022-10-12 11:20:00,83.63,83.63,83.45,83.56,18756.0,75.1339,75.1339,74.9722,75.071,18756.0
2022-10-12 11:30:00,83.56,83.61,83.32,83.34,21918.0,75.071,75.1159,74.8554,74.8734,21918.0
2022-10-12 11:40:00,83.3,83.41,83.24,83.31,27093.0,74.8374,74.9362,74.7835,74.8464,27093.0
2022-10-12 11:50:00,83.29,83.44,83.27,83.29,20835.0,74.8284,74.9632,74.8105,74.8284,20835.0
2022-10-12 12:00:00,83.3,83.42,83.21,83.28,22420.0,74.8374,74.9452,74.7566,74.8195,22420.0
2022-10-12 12:10:00,83.27,83.28,83.06,83.13,24047.0,74.8105,74.8195,74.6218,74.6847,24047.0
2022-10-12 12:20:00,83.13,83.14,82.93,83.0,25388.0,74.6847,74.6937,74.505,74.5679,25388.0
2022-10-12 12:30:00,82.99,83.01,82.78,82.8,16421.0,74.5589,74.5769,74.3703,74.3882,16421.0
2022-10-12 12:40:00,82.82,82.89,82.75,82.87,24646.0,74.4062,74.4691,74.3433,74.4511,24646.0
2022-10-12 12:50:00,82.87,82.94,82.84,82.9,16318.0,74.4511,74.514,74.4242,74.4781,16318.0
2022-10-12 13:00:00,82.92,82.93,82.61,82.68,21381.0,74.496,74.505,74.2175,74.2804,21381.0
2022-10-12 13:10:00,82.68,82.73,82.63,82.63,15481.0,74.2804,74.3253,74.2355,74.2355,15481.0
2022-10-12 13:20:00,82.63,82.7,82.58,82.7,21761.0,74.2355,74.2984,74.1906,74.2984,21761.0
2022-10-12 13:30:00,82.64,82.64,82.46,82.5,20410.0,74.2445,74.2445,74.0828,74.1187,20410.0
2022-10-12 13:40:00,82.51,82.55,82.4,82.43,18714.0,74.1277,74.1636,74.0289,74.0558,18714.0
2022-10-12 13:50:00,82.41,82.47,82.3,82.38,16110.0,74.0378,74.0917,73.939,74.0109,16110.0
2022-10-12 14:00:00,82.41,82.58,82.32,82.53,61393.0,74.0378,74.1906,73.957,74.1456,61393.0
2022-10-12 14:10:00,82.43,82.71,82.43,82.56,25904.0,74.0558,74.3074,74.0558,74.1726,25904.0
2022-10-12 14:20:00,82.57,82.77,82.51,82.74,31580.0,74.1816,74.3613,74.1277,74.3343,31580.0
2022-10-12 14:30:00,82.74,82.75,82.43,82.45,34920.0,74.3343,74.3433,74.0558,74.0738,34920.0
2022-10-12 14:40:00,82.45,82.45,82.24,82.25,22162.0,74.0738,74.0738,73.8851,73.8941,22162.0
2022-10-12 14:50:00,82.23,82.26,82.1,82.14,25623.0,73.8761,73.9031,73.7593,73.7953,25623.0
2022-10-12 15:00:00,82.14,82.23,82.02,82.16,34516.0,73.7953,73.8761,73.6875,73.8132,34516.0
2022-10-12 15:10:00,82.17,82.21,81.89,81.89,36387.0,73.8222,73.8582,73.5707,73.5707,36387.0
2022-10-12 15:20:00,81.92,82.05,81.86,81.86,55250.0,73.5976,73.7144,73.5437,73.5437,55250.0
2022-10-12 15:30:00,81.86,81.98,81.8,81.83,59448.0,73.5437,73.6515,73.4898,73.5168,59448.0
2022-10-12 15:40:00,81.83,81.9,81.78,81.88,97692.0,73.5168,73.5797,73.4718,73.5617,97692.0
2022-10-12 15:50:00,81.87,81.9,81.67,81.75,334017.0,73.5527,73.5797,73.373,73.4449,334017.0
2022-10-13 09:30:00,80.75,81.59,80.3,81.14,155613.0,72.5465,73.3011,72.1422,72.8969,155613.0
2022-10-13 09:40:00,81.27,81.53,81.02,81.32,37005.0,73.0137,73.2472,72.7891,73.0586,37005.0
2022-10-13 09:50:00,81.33,81.55,80.99,81.14,36981.0,73.0676,73.2652,72.7621,72.8969,36981.0
2022-10-13 10:00:00,81.14,81.85,81.11,81.52,48878.0,72.8969,73.5347,72.8699,73.2383,48878.0
2022-10-13 10:10:00,81.5,81.78,81.24,81.5,37337.0,73.2203,73.4718,72.9867,73.2203,37337.0
2022-10-13 10:20:00,81.51,81.64,81.46,81.55,28767.0,73.2293,73.3461,73.1844,73.2652,28767.0
2022-10-13 10:30:00,81.54,81.69,81.32,81.47,32107.0,73.2562,73.391,73.0586,73.1933,32107.0
2022-10-13 10:40:00,81.42,81.65,81.4,81.45,30025.0,73.1484,73.355,73.1304,73.1754,30025.0
2022-10-13 10:50:00,81.42,81.42,80.76,80.78,49049.0,73.1484,73.1484,72.5555,72.5734,49049.0
2022-10-13 11:00:00,80.77,81.49,80.7,81.4,37366.0,72.5644,73.2113,72.5016,73.1304,37366.0
2022-10-13 11:10:00,81.38,81.91,81.1,81.85,62694.0,73.1125,73.5886,72.8609,73.5347,62694.0
2022-10-13 11:20:00,81.81,82.53,81.79,82.34,59319.0,73.4988,74.1456,73.4808,73.975,59319.0
2022-10-13 11:30:00,82.38,83.09,82.27,82.97,70063.0,74.0109,74.6488,73.9121,74.5409,70063.0
2022-10-13 11:40:00,82.99,83.22,82.6,82.67,40254.0,74.5589,74.7656,74.2085,74.2714,40254.0
2022-10-13 11:50:00,82.64,83.0,82.57,82.97,85185.0,74.2445,74.5679,74.1816,74.5409,85185.0
2022-10-13 12:00:00,82.99,83.38,82.99,83.26,38098.0,74.5589,74.9093,74.5589,74.8015,38098.0
2022-10-13 12:10:00,83.28,83.32,82.94,83.03,35673.0,74.8195,74.8554,74.514,74.5949,35673.0
2022-10-13 12:20:00,83.0,83.23,82.89,82.94,45007.0,74.5679,74.7745,74.4691,74.514,45007.0
2022-10-13 12:30:00,82.92,83.03,82.87,82.97,36765.0,74.496,74.5949,74.4511,74.5409,36765.0
2022-10-13 12:40:00,82.96,83.61,82.96,83.59,96527.0,74.532,75.1159,74.532,75.098,96527.0
2022-10-13 12:50:00,83.56,83.62,83.37,83.45,42449.0,75.071,75.1249,74.9003,74.9722,42449.0
2022-10-13 13:00:00,83.42,83.63,83.31,83.59,37078.0,74.9452,75.1339,74.8464,75.098,37078.0
2022-10-13 13:10:00,83.6,83.74,83.51,83.72,56955.0,75.1069,75.2327,75.0261,75.2148,56955.0
2022-10-13 13:20:00,83.73,84.1,83.67,83.99,59806.0,75.2237,75.5561,75.1698,75.4573,59806.0
2022-10-13 13:30:00,84.0,84.3,84.0,84.28,85699.0,75.4663,75.7358,75.4663,75.7179,85699.0
2022-10-13 13:40:00,84.31,84.34,84.04,84.2,51714.0,75.7448,75.7718,75.5022,75.646,51714.0
2022-10-13 13:50:00,84.2,84.29,84.1,84.26,31893.0,75.646,75.7268,75.5561,75.6999,31893.0
2022-10-13 14:00:00,84.26,84.31,84.08,84.21,34916.0,75.6999,75.7448,75.5382,75.655,34916.0
2022-10-13 14:10:00,84.23,84.3,84.14,84.2,31671.0,75.6729,75.7358,75.5921,75.646,31671.0
2022-10-13 14:20:00,84.21,84.26,84.02,84.04,30957.0,75.655,75.6999,75.4843,75.5022,30957.0
2022-10-13 14:30:00,84.05,84.27,84.03,84.23,21578.0,75.5112,75.7089,75.4933,75.6729,21578.0
2022-10-13 14:40:00,84.21,84.48,84.21,84.44,29437.0,75.655,75.8975,75.655,75.8616,29437.0
2022-10-13 14:50:00,84.43,84.75,84.39,84.7,40547.0,75.8526,76.1401,75.8167,76.0952,40547.0
2022-10-13 15:00:00,84.7,84.86,84.62,84.84,37889.0,76.0952,76.2389,76.0233,76.221,37889.0
2022-10-13 15:10:00,84.83,84.94,84.74,84.89,67672.0,76.212,76.3108,76.1311,76.2659,67672.0
2022-10-13 15:20:00,84.9,85.04,84.73,84.81,79490.0,76.2749,76.4007,76.1221,76.194,79490.0
2022-10-13 15:30:00,84.81,84.9,84.46,84.69,76774.0,76.194,76.2749,75.8796,76.0862,76774.0
2022-10-13 15:40:00,84.68,84.92,84.67,84.8,97612.0,76.0772,76.2928,76.0682,76.185,97612.0
2022-10-13 15:50:00,84.77,84.95,84.71,84.76,352756.0,76.1581,76.3198,76.1042,76.1491,352756.0
2022-10-14 09:30:00,85.41,86.17,85.19,86.17,113638.0,76.7331,77.4159,76.5354,77.4159,113638.0
2022-10-14 09:40:00,86.09,86.1,85.15,85.36,63196.0,77.344,77.353,76.4995,76.6881,63196.0
2022-10-14 09:50:00,85.38,85.62,85.18,85.47,25369.0,76.7061,76.9217,76.5264,76.787,25369.0
2022-10-14 10:00:00,85.44,85.46,84.68,84.75,79107.0,76.76,76.778,76.0772,76.1401,79107.0
2022-10-14 10:10:00,84.73,84.86,84.21,84.26,72688.0,76.1221,76.2389,75.655,75.6999,72688.0
2022-10-14 10:20:00,84.23,84.23,83.41,84.08,59359.0,75.6729,75.6729,74.9362,75.5382,59359.0
2022-10-14 10:30:00,84.09,84.27,83.89,84.24,50545.0,75.5472,75.7089,75.3675,75.6819,50545.0
2022-10-14 10:40:00,84.24,84.33,83.8,83.88,42097.0,75.6819,75.7628,75.2866,75.3585,42097.0
2022-10-14 10:50:00,83.89,84.11,83.81,84.05,47559.0,75.3675,75.5651,75.2956,75.5112,47559.0
2022-10-14 11:00:00,84.09,84.33,84.05,84.08,43511.0,75.5472,75.7628,75.5112,75.5382,43511.0
2022-10-14 11:10:00,84.09,84.09,83.68,83.74,46738.0,75.5472,75.5472,75.1788,75.2327,46738.0
2022-10-14 11:20:00,83.69,83.89,83.69,83.73,18569.0,75.1878,75.3675,75.1878,75.2237,18569.0
2022-10-14 11:30:00,83.71,83.71,83.14,83.32,28640.0,75.2058,75.2058,74.6937,74.8554,28640.0
2022-10-14 11:40:00,83.31,83.38,83.17,83.32,50276.0,74.8464,74.9093,74.7206,74.8554,50276.0
2022-10-14 11:50:00,83.33,83.42,83.21,83.33,39379.0,74.8644,74.9452,74.7566,74.8644,39379.0
2022-10-14 12:00:00,83.31,83.61,83.29,83.32,53798.0,74.8464,75.1159,74.8284,74.8554,53798.0
2022-10-14 12:10:00,83.31,83.47,83.26,83.47,35196.0,74.8464,74.9902,74.8015,74.9902,35196.0
2022-10-14 12:20:00,83.45,83.61,83.36,83.6,33020.0,74.9722,75.1159,74.8913,75.1069,33020.0
2022-10-14 12:30:00,83.64,83.83,83.58,83.8,21427.0,75.1429,75.3136,75.089,75.2866,21427.0
2022-10-14 12:40:00,83.78,83.91,83.7,83.72,16568.0,75.2687,75.3855,75.1968,75.2148,16568.0
2022-10-14 12:50:00,83.72,83.72,83.6,83.62,18442.0,75.2148,75.2148,75.1069,75.1249,18442.0
2022-10-14 13:00:00,83.62,83.77,83.47,83.54,25620.0,75.1249,75.2597,74.9902,75.053,25620.0
2022-10-14 13:10:00,83.56,83.67,83.54,83.66,25443.0,75.071,75.1698,75.053,75.1609,25443.0
2022-10-14 13:20:00,83.63,83.7,83.52,83.7,14975.0,75.1339,75.1968,75.0351,75.1968,14975.0
2022-10-14 13:30:00,83.67,83.76,83.57,83.64,19883.0,75.1698,75.2507,75.08,75.1429,19883.0
2022-10-14 13:40:00,83.64,83.72,83.57,83.64,15094.0,75.1429,75.2148,75.08,75.1429,15094.0
2022-10-14 13:50:00,83.61,83.62,83.51,83.62,22968.0,75.1159,75.1249,75.0261,75.1249,22968.0
2022-10-14 14:00:00,83.62,83.65,83.45,83.52,20061.0,75.1249,75.1519,74.9722,75.0351,20061.0
2022-10-14 14:10:00,83.51,83.54,83.36,83.38,23127.0,75.0261,75.053,74.8913,74.9093,23127.0
2022-10-14 14:20:00,83.39,83.47,83.37,83.47,20139.0,74.9183,74.9902,74.9003,74.9902,20139.0
2022-10-14 14:30:00,83.43,83.46,83.27,83.32,19317.0,74.9542,74.9812,74.8105,74.8554,19317.0
2022-10-14 14:40:00,83.31,83.47,83.24,83.47,41981.0,74.8464,74.9902,74.7835,74.9902,41981.0
2022-10-14 14:50:00,83.47,83.59,83.42,83.52,37498.0,74.9902,75.098,74.9452,75.0351,37498.0
2022-10-14 15:00:00,83.54,83.6,83.38,83.39,37710.0,75.053,75.1069,74.9093,74.9183,37710.0
2022-10-14 15:10:00,83.36,83.4,83.16,83.3,38203.0,74.8913,74.9273,74.7116,74.8374,38203.0
2022-10-14 15:20:00,83.31,83.61,83.26,83.6,49696.0,74.8464,75.1159,74.8015,75.1069,49696.0
2022-10-14 15:30:00,83.59,83.75,83.44,83.5,58021.0,75.098,75.2417,74.9632,75.0171,58021.0
2022-10-14 15:40:00,83.48,83.51,83.38,83.5,60021.0,74.9991,75.0261,74.9093,75.0171,60021.0
2022-10-14 15:50:00,83.52,83.66,83.42,83.53,359456.0,75.0351,75.1609,74.9452,75.0441,359456.0
2022-10-17 09:30:00,84.8,85.52,84.73,85.14,57609.0,76.185,76.8319,76.1221,76.4905,57609.0
2022-10-17 09:40:00,85.11,85.48,85.02,85.35,41963.0,76.4635,76.796,76.3827,76.6792,41963.0
2022-10-17 09:50:00,85.32,85.37,84.97,85.03,39013.0,76.6522,76.6971,76.3378,76.3917,39013.0
2022-10-17 10:00:00,85.06,85.41,84.93,85.33,44424.0,76.4186,76.7331,76.3018,76.6612,44424.0
2022-10-17 10:10:00,85.28,85.6,85.26,85.6,53953.0,76.6163,76.9038,76.5983,76.9038,53953.0
2022-10-17 10:20:00,85.61,85.77,85.34,85.38,13405.0,76.9127,77.0565,76.6702,76.7061,13405.0
2022-10-17 10:30:00,85.4,85.66,85.24,85.66,33904.0,76.7241,76.9577,76.5803,76.9577,33904.0
2022-10-17 10:40:00,85.68,85.97,85.68,85.92,24700.0,76.9756,77.2362,76.9756,77.1913,24700.0
2022-10-17 10:50:00,85.91,86.06,85.78,85.89,48232.0,77.1823,77.317,77.0655,77.1643,48232.0
2022-10-17 11:00:00,85.9,85.95,85.61,85.63,32540.0,77.1733,77.2182,76.9127,76.9307,32540.0
2022-10-17 11:10:00,85.62,85.66,85.43,85.59,22431.0,76.9217,76.9577,76.751,76.8948,22431.0
2022-10-17 11:20:00,85.58,85.76,85.56,85.7,28604.0,76.8858,77.0475,76.8678,76.9936,28604.0
2022-10-17 11:30:00,85.69,85.85,85.69,85.76,40351.0,76.9846,77.1284,76.9846,77.0475,40351.0
2022-10-17 11:40:00,85.75,85.79,85.62,85.68,33856.0,77.0385,77.0745,76.9217,76.9756,33856.0
2022-10-17 11:50:00,85.67,85.83,85.64,85.76,32533.0,76.9667,77.1104,76.9397,77.0475,32533.0
2022-10-17 12:00:00,85.78,85.89,85.67,85.86,25629.0,77.0655,77.1643,76.9667,77.1373,25629.0
2022-10-17 12:10:00,85.86,85.86,85.67,85.71,22239.0,77.1373,77.1373,76.9667,77.0026,22239.0
2022-10-17 12:20:00,85.72,85.73,85.44,85.44,28099.0,77.0116,77.0206,76.76,76.76,28099.0
2022-10-17 12:30:00,85.43,85.49,85.37,85.49,24660.0,76.751,76.8049,76.6971,76.8049,24660.0
2022-10-17 12:40:00,85.5,85.5,85.28,85.33,34169.0,76.8139,76.8139,76.6163,76.6612,34169.0
2022-10-17 12:50:00,85.32,85.49,85.32,85.46,24749.0,76.6522,76.8049,76.6522,76.778,24749.0
2022-10-17 13:00:00,85.46,85.49,85.23,85.25,19454.0,76.778,76.8049,76.5714,76.5893,19454.0
2022-10-17 13:10:00,85.25,85.29,85.19,85.23,15380.0,76.5893,76.6253,76.5354,76.5714,15380.0
2022-10-17 13:20:00,85.21,85.36,85.21,85.33,13881.0,76.5534,76.6881,76.5534,76.6612,13881.0
2022-10-17 13:30:00,85.34,85.52,85.33,85.52,31590.0,76.6702,76.8319,76.6612,76.8319,31590.0
2022-10-17 13:40:00,85.52,85.6,85.45,85.56,30560.0,76.8319,76.9038,76.769,76.8678,30560.0
2022-10-17 13:50:00,85.55,85.55,85.45,85.52,20431.0,76.8588,76.8588,76.769,76.8319,20431.0
2022-10-17 14:00:00,85.53,85.62,85.37,85.43,30882.0,76.8409,76.9217,76.6971,76.751,30882.0
2022-10-17 14:10:00,85.43,85.43,85.16,85.23,33538.0,76.751,76.751,76.5085,76.5714,33538.0
2022-10-17 14:20:00,85.27,85.28,85.15,85.24,26056.0,76.6073,76.6163,76.4995,76.5803,26056.0
2022-10-17 14:30:00,85.24,85.33,85.19,85.3,39028.0,76.5803,76.6612,76.5354,76.6342,39028.0
2022-10-17 14:40:00,85.29,85.42,85.29,85.35,54427.0,76.6253,76.742,76.6253,76.6792,54427.0
2022-10-17 14:50:00,85.35,85.41,85.3,85.38,43337.0,76.6792,76.7331,76.6342,76.7061,43337.0
2022-10-17 15:00:00,85.38,85.38,85.07,85.15,28405.0,76.7061,76.7061,76.4276,76.4995,28405.0
2022-10-17 15:10:00,85.15,85.16,85.04,85.16,41063.0,76.4995,76.5085,76.4007,76.5085,41063.0
2022-10-17 15:20:00,85.15,85.17,85.02,85.1,40977.0,76.4995,76.5174,76.3827,76.4546,40977.0
2022-10-17 15:30:00,85.11,85.2,84.94,84.97,40375.0,76.4635,76.5444,76.3108,76.3378,40375.0
2022-10-17 15:40:00,84.97,85.15,84.95,85.08,58998.0,76.3378,76.4995,76.3198,76.4366,58998.0
2022-10-17 15:50:00,85.09,85.18,84.88,85.06,221518.0,76.4456,76.5264,76.2569,76.4186,221518.0
2022-10-18 09:30:00,85.82,86.84,85.82,86.36,89566.0,77.1014,78.0178,77.1014,77.5866,89566.0
2022-10-18 09:40:00,86.39,86.63,86.11,86.63,50755.0,77.6135,77.8291,77.362,77.8291,50755.0
2022-10-18 09:50:00,86.58,86.71,86.31,86.51,58875.0,77.7842,77.901,77.5416,77.7213,58875.0
2022-10-18 10:00:00,86.53,86.87,86.53,86.75,37681.0,77.7393,78.0447,77.7393,77.9369,37681.0
2022-10-18 10:10:00,86.76,86.76,86.36,86.56,36320.0,77.9459,77.9459,77.5866,77.7662,36320.0
2022-10-18 10:20:00,86.56,86.63,86.23,86.5,21804.0,77.7662,77.8291,77.4698,77.7123,21804.0
2022-10-18 10:30:00,86.46,86.6,86.21,86.22,30745.0,77.6764,77.8022,77.4518,77.4608,30745.0
2022-10-18 10:40:00,86.22,86.3,86.02,86.21,32932.0,77.4608,77.5326,77.2811,77.4518,32932.0
2022-10-18 10:50:00,86.19,86.21,85.9,85.9,32148.0,77.4338,77.4518,77.1733,77.1733,32148.0
2022-10-18 11:00:00,85.87,86.03,85.79,85.82,33454.0,77.1463,77.2901,77.0745,77.1014,33454.0
2022-10-18 11:10:00,85.82,85.88,85.47,85.52,67888.0,77.1014,77.1553,76.787,76.8319,67888.0
2022-10-18 11:20:00,85.52,85.6,85.34,85.53,44508.0,76.8319,76.9038,76.6702,76.8409,44508.0
2022-10-18 11:30:00,85.6,85.68,85.47,85.59,19920.0,76.9038,76.9756,76.787,76.8948,19920.0
2022-10-18 11:40:00,85.63,85.63,85.49,85.62,20057.0,76.9307,76.9307,76.8049,76.9217,20057.0
2022-10-18 11:50:00,85.6,85.61,85.42,85.46,11789.0,76.9038,76.9127,76.742,76.778,11789.0
2022-10-18 12:00:00,85.44,85.8,85.44,85.79,20073.0,76.76,77.0834,76.76,77.0745,20073.0
2022-10-18 12:10:00,85.8,85.98,85.72,85.95,24605.0,77.0834,77.2452,77.0116,77.2182,24605.0
2022-10-18 12:20:00,85.97,86.0,85.85,85.86,13443.0,77.2362,77.2631,77.1284,77.1373,13443.0
2022-10-18 12:30:00,85.88,86.15,85.84,86.13,26087.0,77.1553,77.3979,77.1194,77.3799,26087.0
2022-10-18 12:40:00,86.12,86.24,86.05,86.12,27800.0,77.3709,77.4787,77.308,77.3709,27800.0
2022-10-18 12:50:00,86.1,86.24,85.94,85.96,28892.0,77.353,77.4787,77.2092,77.2272,28892.0
2022-10-18 13:00:00,85.95,85.95,85.71,85.81,31301.0,77.2182,77.2182,77.0026,77.0924,31301.0
2022-10-18 13:10:00,85.81,86.12,85.78,86.11,22142.0,77.0924,77.3709,77.0655,77.362,22142.0
2022-10-18 13:20:00,86.11,86.15,85.96,86.15,17586.0,77.362,77.3979,77.2272,77.3979,17586.0
2022-10-18 13:30:00,86.15,86.39,86.12,86.32,21478.0,77.3979,77.6135,77.3709,77.5506,21478.0
2022-10-18 13:40:00,86.34,86.38,86.22,86.36,19742.0,77.5686,77.6045,77.4608,77.5866,19742.0
2022-10-18 13:50:00,86.36,86.51,86.33,86.46,18968.0,77.5866,77.7213,77.5596,77.6764,18968.0
2022-10-18 14:00:00,86.46,86.6,86.34,86.37,24979.0,77.6764,77.8022,77.5686,77.5955,24979.0
2022-10-18 14:10:00,86.39,86.5,86.38,86.42,16534.0,77.6135,77.7123,77.6045,77.6405,16534.0
2022-10-18 14:20:00,86.39,86.76,86.34,86.76,52644.0,77.6135,77.9459,77.5686,77.9459,52644.0
2022-10-18 14:30:00,86.76,86.81,86.55,86.56,33689.0,77.9459,77.9908,77.7573,77.7662,33689.0
2022-10-18 14:40:00,86.57,86.6,86.22,86.34,34966.0,77.7752,77.8022,77.4608,77.5686,34966.0
2022-10-18 14:50:00,86.33,86.37,86.17,86.35,26538.0,77.5596,77.5955,77.4159,77.5776,26538.0
2022-10-18 15:00:00,86.34,86.44,86.26,86.35,27608.0,77.5686,77.6584,77.4967,77.5776,27608.0
2022-10-18 15:10:00,86.39,86.43,86.17,86.28,19522.0,77.6135,77.6494,77.4159,77.5147,19522.0
2022-10-18 15:20:00,86.3,86.54,86.26,86.46,26348.0,77.5326,77.7483,77.4967,77.6764,26348.0
2022-10-18 15:30:00,86.46,86.57,86.41,86.56,54266.0,77.6764,77.7752,77.6315,77.7662,54266.0
2022-10-18 15:40:00,86.57,86.67,86.48,86.55,103503.0,77.7752,77.8651,77.6944,77.7573,103503.0
2022-10-18 15:50:00,86.54,86.64,86.38,86.6,220431.0,77.7483,77.8381,77.6045,77.8022,220431.0
2022-10-19 09:30:00,85.58,85.7,85.05,85.47,64509.0,76.8858,76.9936,76.4096,76.787,64509.0
2022-10-19 09:40:00,85.45,85.93,85.37,85.77,27498.0,76.769,77.2002,76.6971,77.0565,27498.0
2022-10-19 09:50:00,85.88,86.03,85.68,85.81,14369.0,77.1553,77.2901,76.9756,77.0924,14369.0
2022-10-19 10:00:00,85.88,86.12,85.87,85.94,20600.0,77.1553,77.3709,77.1463,77.2092,20600.0
2022-10-19 10:10:00,85.9,86.24,85.9,86.14,15169.0,77.1733,77.4787,77.1733,77.3889,15169.0
2022-10-19 10:20:00,86.14,86.31,86.08,86.3,21694.0,77.3889,77.5416,77.335,77.5326,21694.0
2022-10-19 10:30:00,86.31,86.34,86.17,86.18,14282.0,77.5416,77.5686,77.4159,77.4248,14282.0
2022-10-19 10:40:00,86.15,86.2,85.97,86.0,10606.0,77.3979,77.4428,77.2362,77.2631,10606.0
2022-10-19 10:50:00,85.98,86.0,85.81,85.94,27174.0,77.2452,77.2631,77.0924,77.2092,27174.0
2022-10-19 11:00:00,85.95,86.0,85.82,85.99,25085.0,77.2182,77.2631,77.1014,77.2541,25085.0
2022-10-19 11:10:00,85.98,86.17,85.97,86.13,16275.0,77.2452,77.4159,77.2362,77.3799,16275.0
2022-10-19 11:20:00,86.14,86.15,85.8,85.83,13722.0,77.3889,77.3979,77.0834,77.1104,13722.0
2022-10-19 11:30:00,85.83,85.86,85.63,85.84,19671.0,77.1104,77.1373,76.9307,77.1194,19671.0
2022-10-19 11:40:00,85.84,85.91,85.79,85.89,15812.0,77.1194,77.1823,77.0745,77.1643,15812.0
2022-10-19 11:50:00,85.93,85.97,85.7,85.73,15540.0,77.2002,77.2362,76.9936,77.0206,15540.0
2022-10-19 12:00:00,85.69,85.69,85.39,85.41,35375.0,76.9846,76.9846,76.7151,76.7331,35375.0
2022-10-19 12:10:00,85.42,85.63,85.42,85.62,17192.0,76.742,76.9307,76.742,76.9217,17192.0
2022-10-19 12:20:00,85.62,85.68,85.55,85.61,10350.0,76.9217,76.9756,76.8588,76.9127,10350.0
2022-10-19 12:30:00,85.6,85.68,85.53,85.68,13851.0,76.9038,76.9756,76.8409,76.9756,13851.0
2022-10-19 12:40:00,85.69,85.72,85.36,85.44,16923.0,76.9846,77.0116,76.6881,76.76,16923.0
2022-10-19 12:50:00,85.48,85.56,85.42,85.47,12935.0,76.796,76.8678,76.742,76.787,12935.0
2022-10-19 13:00:00,85.47,85.57,85.13,85.2,19893.0,76.787,76.8768,76.4815,76.5444,19893.0
2022-10-19 13:10:00,85.2,85.37,85.18,85.36,29870.0,76.5444,76.6971,76.5264,76.6881,29870.0
2022-10-19 13:20:00,85.38,85.51,85.37,85.48,9924.0,76.7061,76.8229,76.6971,76.796,9924.0
2022-10-19 13:30:00,85.45,85.54,85.39,85.42,19741.0,76.769,76.8499,76.7151,76.742,19741.0
2022-10-19 13:40:00,85.42,85.61,85.41,85.5,16736.0,76.742,76.9127,76.7331,76.8139,16736.0
2022-10-19 13:50:00,85.49,85.83,85.49,85.83,15961.0,76.8049,77.1104,76.8049,77.1104,15961.0
2022-10-19 14:00:00,85.81,86.01,85.77,85.97,23440.0,77.0924,77.2721,77.0565,77.2362,23440.0
2022-10-19 14:10:00,85.97,86.06,85.94,85.96,14771.0,77.2362,77.317,77.2092,77.2272,14771.0
2022-10-19 14:20:00,85.95,85.95,85.81,85.87,13773.0,77.2182,77.2182,77.0924,77.1463,13773.0
2022-10-19 14:30:00,85.86,85.86,85.77,85.82,7867.0,77.1373,77.1373,77.0565,77.1014,7867.0
2022-10-19 14:40:00,85.8,85.85,85.71,85.73,15605.0,77.0834,77.1284,77.0026,77.0206,15605.0
2022-10-19 14:50:00,85.72,85.82,85.7,85.79,19373.0,77.0116,77.1014,76.9936,77.0745,19373.0
2022-10-19 15:00:00,85.79,85.93,85.77,85.92,25047.0,77.0745,77.2002,77.0565,77.1913,25047.0
2022-10-19 15:10:00,85.94,86.07,85.89,86.07,23650.0,77.2092,77.326,77.1643,77.326,23650.0
2022-10-19 15:20:00,86.08,86.08,85.79,85.87,20943.0,77.335,77.335,77.0745,77.1463,20943.0
2022-10-19 15:30:00,85.87,86.06,85.84,85.92,23327.0,77.1463,77.317,77.1194,77.1913,23327.0
2022-10-19 15:40:00,85.91,86.04,85.83,85.89,36464.0,77.1823,77.2991,77.1104,77.1643,36464.0
2022-10-19 15:50:00,85.86,85.96,85.81,85.92,209284.0,77.1373,77.2272,77.0924,77.1913,209284.0
2022-10-20 09:30:00,86.25,86.31,85.24,85.42,67803.0,77.4877,77.5416,76.5803,76.742,67803.0
2022-10-20 09:40:00,85.53,85.62,85.23,85.38,23117.0,76.8409,76.9217,76.5714,76.7061,23117.0
2022-10-20 09:50:00,85.42,85.48,85.29,85.36,30886.0,76.742,76.796,76.6253,76.6881,30886.0
2022-10-20 10:00:00,85.37,85.75,85.34,85.69,35383.0,76.6971,77.0385,76.6702,76.9846,35383.0
2022-10-20 10:10:00,85.66,85.67,85.32,85.43,58838.0,76.9577,76.9667,76.6522,76.751,58838.0
2022-10-20 10:20:00,85.43,85.5,85.04,85.14,16643.0,76.751,76.8139,76.4007,76.4905,16643.0
2022-10-20 10:30:00,85.15,85.18,84.83,84.85,26254.0,76.4995,76.5264,76.212,76.23,26254.0
2022-10-20 10:40:00,84.85,84.94,84.76,84.92,20412.0,76.23,76.3108,76.1491,76.2928,20412.0
2022-10-20 10:50:00,84.92,85.04,84.89,84.99,19012.0,76.2928,76.4007,76.2659,76.3557,19012.0
2022-10-20 11:00:00,85.0,85.13,85.0,85.08,19344.0,76.3647,76.4815,76.3647,76.4366,19344.0
2022-10-20 11:10:00,85.07,85.09,84.63,84.64,26670.0,76.4276,76.4456,76.0323,76.0413,26670.0
2022-10-20 11:20:00,84.62,84.68,84.46,84.64,49639.0,76.0233,76.0772,75.8796,76.0413,49639.0
2022-10-20 11:30:00,84.63,84.92,84.6,84.84,46103.0,76.0323,76.2928,76.0054,76.221,46103.0
2022-10-20 11:40:00,84.82,84.83,84.56,84.56,19154.0,76.203,76.212,75.9694,75.9694,19154.0
2022-10-20 11:50:00,84.57,84.61,84.42,84.56,26501.0,75.9784,76.0143,75.8436,75.9694,26501.0
2022-10-20 12:00:00,84.57,84.65,84.48,84.57,29816.0,75.9784,76.0503,75.8975,75.9784,29816.0
2022-10-20 12:10:00,84.53,84.72,84.51,84.69,30923.0,75.9425,76.1132,75.9245,76.0862,30923.0
2022-10-20 12:20:00,84.67,84.67,84.52,84.57,28551.0,76.0682,76.0682,75.9335,75.9784,28551.0
2022-10-20 12:30:00,84.55,84.58,84.27,84.27,29890.0,75.9604,75.9874,75.7089,75.7089,29890.0
2022-10-20 12:40:00,84.28,84.37,84.19,84.27,17884.0,75.7179,75.7987,75.637,75.7089,17884.0
2022-10-20 12:50:00,84.24,84.29,84.21,84.29,15605.0,75.6819,75.7268,75.655,75.7268,15605.0
2022-10-20 13:00:00,84.28,84.28,84.0,84.04,20285.0,75.7179,75.7179,75.4663,75.5022,20285.0
2022-10-20 13:10:00,84.05,84.24,84.04,84.15,13721.0,75.5112,75.6819,75.5022,75.6011,13721.0
2022-10-20 13:20:00,84.16,84.47,84.16,84.44,26250.0,75.6101,75.8886,75.6101,75.8616,26250.0
2022-10-20 13:30:00,84.44,84.48,84.31,84.38,22928.0,75.8616,75.8975,75.7448,75.8077,22928.0
2022-10-20 13:40:00,84.37,84.44,84.21,84.24,22039.0,75.7987,75.8616,75.655,75.6819,22039.0
2022-10-20 13:50:00,84.24,84.25,84.07,84.2,18894.0,75.6819,75.6909,75.5292,75.646,18894.0
2022-10-20 14:00:00,84.19,84.2,83.79,83.84,42689.0,75.637,75.646,75.2776,75.3226,42689.0
2022-10-20 14:10:00,83.8,83.81,83.69,83.74,21281.0,75.2866,75.2956,75.1878,75.2327,21281.0
2022-10-20 14:20:00,83.75,83.79,83.65,83.67,20922.0,75.2417,75.2776,75.1519,75.1698,20922.0
2022-10-20 14:30:00,83.65,83.84,83.63,83.79,16580.0,75.1519,75.3226,75.1339,75.2776,16580.0
2022-10-20 14:40:00,83.75,83.84,83.62,83.71,23934.0,75.2417,75.3226,75.1249,75.2058,23934.0
2022-10-20 14:50:00,83.72,84.02,83.67,83.9,22494.0,75.2148,75.4843,75.1698,75.3765,22494.0
2022-10-20 15:00:00,83.88,84.07,83.81,84.03,41359.0,75.3585,75.5292,75.2956,75.4933,41359.0
2022-10-20 15:10:00,84.07,84.09,83.84,83.84,33756.0,75.5292,75.5472,75.3226,75.3226,33756.0
2022-10-20 15:20:00,83.84,83.85,83.63,83.75,25585.0,75.3226,75.3315,75.1339,75.2417,25585.0
2022-10-20 15:30:00,83.76,83.76,83.54,83.59,59835.0,75.2507,75.2507,75.053,75.098,59835.0
2022-10-20 15:40:00,83.59,83.85,83.57,83.8,62183.0,75.098,75.3315,75.08,75.2866,62183.0
2022-10-20 15:50:00,83.81,84.15,83.75,83.94,205015.0,75.2956,75.6011,75.2417,75.4124,205015.0
2022-10-21 09:30:00,84.03,84.53,83.64,83.83,214844.0,75.4933,75.9425,75.1429,75.3136,214844.0
2022-10-21 09:40:00,83.84,84.5,83.41,84.26,36562.0,75.3226,75.9155,74.9362,75.6999,36562.0
2022-10-21 09:50:00,84.28,84.78,84.16,84.78,21707.0,75.7179,76.1671,75.6101,76.1671,21707.0
2022-10-21 10:00:00,84.76,84.8,84.49,84.73,25075.0,76.1491,76.185,75.9065,76.1221,25075.0
2022-10-21 10:10:00,84.77,84.83,84.57,84.66,20018.0,76.1581,76.212,75.9784,76.0593,20018.0
2022-10-21 10:20:00,84.66,84.74,84.41,84.42,54486.0,76.0593,76.1311,75.8347,75.8436,54486.0
2022-10-21 10:30:00,84.42,84.77,84.41,84.66,62235.0,75.8436,76.1581,75.8347,76.0593,62235.0
2022-10-21 10:40:00,84.64,84.78,84.51,84.63,15266.0,76.0413,76.1671,75.9245,76.0323,15266.0
2022-10-21 10:50:00,84.63,84.71,84.27,84.27,16033.0,76.0323,76.1042,75.7089,75.7089,16033.0
2022-10-21 11:00:00,84.31,84.5,84.22,84.49,17017.0,75.7448,75.9155,75.664,75.9065,17017.0
2022-10-21 11:10:00,84.55,84.78,84.53,84.7,17545.0,75.9604,76.1671,75.9425,76.0952,17545.0
2022-10-21 11:20:00,84.72,84.97,84.63,84.94,24522.0,76.1132,76.3378,76.0323,76.3108,24522.0
2022-10-21 11:30:00,84.92,85.04,84.77,84.82,23592.0,76.2928,76.4007,76.1581,76.203,23592.0
2022-10-21 11:40:00,84.83,84.99,84.77,84.94,20793.0,76.212,76.3557,76.1581,76.3108,20793.0
2022-10-21 11:50:00,84.96,85.14,84.89,85.14,28547.0,76.3288,76.4905,76.2659,76.4905,28547.0
2022-10-21 12:00:00,85.13,85.43,85.11,85.25,33348.0,76.4815,76.751,76.4635,76.5893,33348.0
2022-10-21 12:10:00,85.25,85.27,85.04,85.04,46425.0,76.5893,76.6073,76.4007,76.4007,46425.0
2022-10-21 12:20:00,85.06,85.31,85.05,85.09,20827.0,76.4186,76.6432,76.4096,76.4456,20827.0
2022-10-21 12:30:00,85.12,85.46,85.06,85.31,12354.0,76.4725,76.778,76.4186,76.6432,12354.0
2022-10-21 12:40:00,85.32,85.65,85.32,85.64,24279.0,76.6522,76.9487,76.6522,76.9397,24279.0
2022-10-21 12:50:00,85.64,85.7,85.57,85.65,20042.0,76.9397,76.9936,76.8768,76.9487,20042.0
2022-10-21 13:00:00,85.66,85.71,85.57,85.58,19405.0,76.9577,77.0026,76.8768,76.8858,19405.0
2022-10-21 13:10:00,85.59,85.62,85.34,85.61,17042.0,76.8948,76.9217,76.6702,76.9127,17042.0
2022-10-21 13:20:00,85.59,85.67,85.49,85.64,63309.0,76.8948,76.9667,76.8049,76.9397,63309.0
2022-10-21 13:30:00,85.66,85.84,85.66,85.76,13239.0,76.9577,77.1194,76.9577,77.0475,13239.0
2022-10-21 13:40:00,85.76,85.94,85.72,85.93,16977.0,77.0475,77.2092,77.0116,77.2002,16977.0
2022-10-21 13:50:00,85.91,85.98,85.87,85.98,21456.0,77.1823,77.2452,77.1463,77.2452,21456.0
2022-10-21 14:00:00,85.97,86.09,85.94,86.04,18327.0,77.2362,77.344,77.2092,77.2991,18327.0
2022-10-21 14:10:00,86.05,86.12,85.87,85.92,18615.0,77.308,77.3709,77.1463,77.1913,18615.0
2022-10-21 14:20:00,85.91,85.91,85.78,85.84,12195.0,77.1823,77.1823,77.0655,77.1194,12195.0
2022-10-21 14:30:00,85.83,85.92,85.72,85.78,21007.0,77.1104,77.1913,77.0116,77.0655,21007.0
2022-10-21 14:40:00,85.81,85.81,85.68,85.74,58720.0,77.0924,77.0924,76.9756,77.0295,58720.0
2022-10-21 14:50:00,85.74,85.92,85.74,85.91,13154.0,77.0295,77.1913,77.0295,77.1823,13154.0
2022-10-21 15:00:00,85.91,86.06,85.9,85.99,16052.0,77.1823,77.317,77.1733,77.2541,16052.0
2022-10-21 15:10:00,86.0,86.07,85.91,86.03,21853.0,77.2631,77.326,77.1823,77.2901,21853.0
2022-10-21 15:20:00,86.01,86.16,85.97,86.12,22327.0,77.2721,77.4069,77.2362,77.3709,22327.0
2022-10-21 15:30:00,86.14,86.14,85.88,86.01,40306.0,77.3889,77.3889,77.1553,77.2721,40306.0
2022-10-21 15:40:00,86.01,86.02,85.82,85.88,55611.0,77.2721,77.2811,77.1014,77.1553,55611.0
2022-10-21 15:50:00,85.88,85.93,85.55,85.63,175812.0,77.1553,77.2002,76.8588,76.9307,175812.0
2022-10-24 09:30:00,86.48,86.98,86.28,86.62,53527.0,77.6944,78.1436,77.5147,77.8201,53527.0
2022-10-24 09:40:00,86.55,86.99,86.21,86.51,61893.0,77.7573,78.1526,77.4518,77.7213,61893.0
2022-10-24 09:50:00,86.59,86.81,86.4,86.6,32399.0,77.7932,77.9908,77.6225,77.8022,32399.0
2022-10-24 10:00:00,86.58,86.58,85.85,85.9,37569.0,77.7842,77.7842,77.1284,77.1733,37569.0
2022-10-24 10:10:00,85.91,86.03,85.63,85.67,32746.0,77.1823,77.2901,76.9307,76.9667,32746.0
2022-10-24 10:20:00,85.67,85.68,85.38,85.68,23388.0,76.9667,76.9756,76.7061,76.9756,23388.0
2022-10-24 10:30:00,85.68,85.8,85.55,85.73,18760.0,76.9756,77.0834,76.8588,77.0206,18760.0
2022-10-24 10:40:00,85.7,85.76,85.25,85.37,21727.0,76.9936,77.0475,76.5893,76.6971,21727.0
2022-10-24 10:50:00,85.35,85.64,85.35,85.61,28207.0,76.6792,76.9397,76.6792,76.9127,28207.0
2022-10-24 11:00:00,85.6,85.68,85.46,85.49,31550.0,76.9038,76.9756,76.778,76.8049,31550.0
2022-10-24 11:10:00,85.48,85.77,85.46,85.56,24916.0,76.796,77.0565,76.778,76.8678,24916.0
2022-10-24 11:20:00,85.58,85.84,85.58,85.69,15719.0,76.8858,77.1194,76.8858,76.9846,15719.0
2022-10-24 11:30:00,85.68,85.73,85.46,85.72,40321.0,76.9756,77.0206,76.778,77.0116,40321.0
2022-10-24 11:40:00,85.72,85.76,85.54,85.71,21972.0,77.0116,77.0475,76.8499,77.0026,21972.0
2022-10-24 11:50:00,85.71,85.91,85.67,85.83,25492.0,77.0026,77.1823,76.9667,77.1104,25492.0
2022-10-24 12:00:00,85.84,85.87,85.74,85.74,18095.0,77.1194,77.1463,77.0295,77.0295,18095.0
2022-10-24 12:10:00,85.75,85.82,85.67,85.8,10122.0,77.0385,77.1014,76.9667,77.0834,10122.0
2022-10-24 12:20:00,85.8,85.97,85.75,85.91,12449.0,77.0834,77.2362,77.0385,77.1823,12449.0
2022-10-24 12:30:00,85.93,86.09,85.9,86.07,21329.0,77.2002,77.344,77.1733,77.326,21329.0
2022-10-24 12:40:00,86.07,86.08,85.87,85.9,16255.0,77.326,77.335,77.1463,77.1733,16255.0
2022-10-24 12:50:00,85.89,85.94,85.76,85.79,18764.0,77.1643,77.2092,77.0475,77.0745,18764.0
2022-10-24 13:00:00,85.76,85.79,85.71,85.77,17593.0,77.0475,77.0745,77.0026,77.0565,17593.0
2022-10-24 13:10:00,85.78,85.79,85.5,85.53,8479.0,77.0655,77.0745,76.8139,76.8409,8479.0
2022-10-24 13:20:00,85.52,85.68,85.44,85.65,32545.0,76.8319,76.9756,76.76,76.9487,32545.0
2022-10-24 13:30:00,85.64,85.78,85.57,85.77,22902.0,76.9397,77.0655,76.8768,77.0565,22902.0
2022-10-24 13:40:00,85.78,85.87,85.75,85.78,14609.0,77.0655,77.1463,77.0385,77.0655,14609.0
2022-10-24 13:50:00,85.75,85.89,85.75,85.85,15616.0,77.0385,77.1643,77.0385,77.1284,15616.0
2022-10-24 14:00:00,85.84,86.04,85.84,86.0,15522.0,77.1194,77.2991,77.1194,77.2631,15522.0
2022-10-24 14:10:00,85.99,86.01,85.81,85.83,17628.0,77.2541,77.2721,77.0924,77.1104,17628.0
2022-10-24 14:20:00,85.83,85.97,85.8,85.95,16220.0,77.1104,77.2362,77.0834,77.2182,16220.0
2022-10-24 14:30:00,85.93,86.1,85.93,86.08,28268.0,77.2002,77.353,77.2002,77.335,28268.0
2022-10-24 14:40:00,86.07,86.26,86.05,86.21,18007.0,77.326,77.4967,77.308,77.4518,18007.0
2022-10-24 14:50:00,86.22,86.43,86.18,86.37,22121.0,77.4608,77.6494,77.4248,77.5955,22121.0
2022-10-24 15:00:00,86.38,86.41,86.25,86.29,24222.0,77.6045,77.6315,77.4877,77.5237,24222.0
2022-10-24 15:10:00,86.31,86.38,86.24,86.34,39614.0,77.5416,77.6045,77.4787,77.5686,39614.0
2022-10-24 15:20:00,86.34,86.41,86.24,86.32,31600.0,77.5686,77.6315,77.4787,77.5506,31600.0
2022-10-24 15:30:00,86.31,86.32,86.24,86.28,54436.0,77.5416,77.5506,77.4787,77.5147,54436.0
2022-10-24 15:40:00,86.28,86.29,86.09,86.14,46214.0,77.5147,77.5237,77.344,77.3889,46214.0
2022-10-24 15:50:00,86.15,86.17,85.87,86.02,193555.0,77.3979,77.4159,77.1463,77.2811,193555.0
2022-10-25 09:30:00,86.05,86.78,85.99,86.54,60703.0,77.308,77.9639,77.2541,77.7483,60703.0
2022-10-25 09:40:00,86.48,86.7,86.29,86.67,13402.0,77.6944,77.892,77.5237,77.8651,13402.0
2022-10-25 09:50:00,86.69,86.76,86.58,86.73,20265.0,77.883,77.9459,77.7842,77.919,20265.0
2022-10-25 10:00:00,86.73,86.76,86.53,86.58,27112.0,77.919,77.9459,77.7393,77.7842,27112.0
2022-10-25 10:10:00,86.58,86.86,86.55,86.78,30172.0,77.7842,78.0358,77.7573,77.9639,30172.0
2022-10-25 10:20:00,86.81,87.01,86.77,86.83,22273.0,77.9908,78.1705,77.9549,78.0088,22273.0
2022-10-25 10:30:00,86.82,86.9,86.7,86.86,25454.0,77.9998,78.0717,77.892,78.0358,25454.0
2022-10-25 10:40:00,86.86,87.14,86.83,87.13,22906.0,78.0358,78.2873,78.0088,78.2783,22906.0
2022-10-25 10:50:00,87.11,87.19,86.83,86.84,26214.0,78.2604,78.3322,78.0088,78.0178,26214.0
2022-10-25 11:00:00,86.85,86.99,86.77,86.95,13702.0,78.0268,78.1526,77.9549,78.1166,13702.0
2022-10-25 11:10:00,86.92,87.1,86.88,87.09,25914.0,78.0897,78.2514,78.0537,78.2424,25914.0
2022-10-25 11:20:00,87.06,87.22,87.05,87.08,14037.0,78.2154,78.3592,78.2065,78.2334,14037.0
2022-10-25 11:30:00,87.08,87.15,87.0,87.06,57257.0,78.2334,78.2963,78.1615,78.2154,57257.0
2022-10-25 11:40:00,87.05,87.2,87.03,87.09,77147.0,78.2065,78.3412,78.1885,78.2424,77147.0
2022-10-25 11:50:00,87.09,87.13,87.0,87.1,57383.0,78.2424,78.2783,78.1615,78.2514,57383.0
2022-10-25 12:00:00,87.11,87.47,87.07,87.47,60290.0,78.2604,78.5838,78.2244,78.5838,60290.0
2022-10-25 12:10:00,87.46,87.49,87.32,87.49,21151.0,78.5748,78.6018,78.449,78.6018,21151.0
2022-10-25 12:20:00,87.49,87.54,87.41,87.43,31930.0,78.6018,78.6467,78.5299,78.5478,31930.0
2022-10-25 12:30:00,87.43,87.56,87.39,87.51,46215.0,78.5478,78.6646,78.5119,78.6197,46215.0
2022-10-25 12:40:00,87.53,87.54,87.41,87.49,24135.0,78.6377,78.6467,78.5299,78.6018,24135.0
2022-10-25 12:50:00,87.48,87.5,87.36,87.36,20978.0,78.5928,78.6107,78.485,78.485,20978.0
2022-10-25 13:00:00,87.37,87.37,87.17,87.32,17323.0,78.4939,78.4939,78.3143,78.449,17323.0
2022-10-25 13:10:00,87.33,87.44,87.33,87.34,23474.0,78.458,78.5568,78.458,78.467,23474.0
2022-10-25 13:20:00,87.34,87.54,87.31,87.42,19698.0,78.467,78.6467,78.44,78.5389,19698.0
2022-10-25 13:30:00,87.43,87.54,87.39,87.41,21807.0,78.5478,78.6467,78.5119,78.5299,21807.0
2022-10-25 13:40:00,87.4,87.41,87.18,87.27,11915.0,78.5209,78.5299,78.3232,78.4041,11915.0
2022-10-25 13:50:00,87.25,87.25,87.14,87.15,19926.0,78.3861,78.3861,78.2873,78.2963,19926.0
2022-10-25 14:00:00,87.15,87.2,87.02,87.04,139324.0,78.2963,78.3412,78.1795,78.1975,139324.0
2022-10-25 14:10:00,87.03,87.17,86.99,87.13,28321.0,78.1885,78.3143,78.1526,78.2783,28321.0
2022-10-25 14:20:00,87.14,87.18,87.05,87.07,14200.0,78.2873,78.3232,78.2065,78.2244,14200.0
2022-10-25 14:30:00,87.07,87.21,87.04,87.16,22441.0,78.2244,78.3502,78.1975,78.3053,22441.0
2022-10-25 14:40:00,87.14,87.16,86.89,86.95,15300.0,78.2873,78.3053,78.0627,78.1166,15300.0
2022-10-25 14:50:00,86.97,87.01,86.93,86.94,23654.0,78.1346,78.1705,78.0986,78.1076,23654.0
2022-10-25 15:00:00,86.94,87.03,86.9,86.99,28709.0,78.1076,78.1885,78.0717,78.1526,28709.0
2022-10-25 15:10:00,86.99,87.17,86.98,87.16,22548.0,78.1526,78.3143,78.1436,78.3053,22548.0
2022-10-25 15:20:00,87.16,87.31,87.09,87.28,32388.0,78.3053,78.44,78.2424,78.4131,32388.0
2022-10-25 15:30:00,87.29,87.38,87.24,87.3,33512.0,78.4221,78.5029,78.3772,78.4311,33512.0
2022-10-25 15:40:00,87.29,87.47,87.25,87.41,53965.0,78.4221,78.5838,78.3861,78.5299,53965.0
2022-10-25 15:50:00,87.4,87.51,87.34,87.44,158711.0,78.5209,78.6197,78.467,78.5568,158711.0
2022-10-26 09:30:00,88.11,88.61,88.0,88.54,67437.0,79.1588,79.608,79.0599,79.5451,67437.0
2022-10-26 09:40:00,88.54,88.55,87.8,87.85,81149.0,79.5451,79.5541,78.8803,78.9252,81149.0
2022-10-26 09:50:00,87.91,88.1,87.48,87.59,61165.0,78.9791,79.1498,78.5928,78.6916,61165.0
2022-10-26 10:00:00,87.64,88.07,87.52,87.83,48343.0,78.7365,79.1228,78.6287,78.9072,48343.0
2022-10-26 10:10:00,87.76,87.95,87.7,87.95,14819.0,78.8443,79.015,78.7904,79.015,14819.0
2022-10-26 10:20:00,87.93,87.93,87.68,87.79,18230.0,78.9971,78.9971,78.7725,78.8713,18230.0
2022-10-26 10:30:00,87.78,87.78,87.36,87.36,14206.0,78.8623,78.8623,78.485,78.485,14206.0
2022-10-26 10:40:00,87.37,87.48,87.24,87.24,12722.0,78.4939,78.5928,78.3772,78.3772,12722.0
2022-10-26 10:50:00,87.27,87.47,87.24,87.36,16587.0,78.4041,78.5838,78.3772,78.485,16587.0
2022-10-26 11:00:00,87.36,87.56,87.33,87.54,21440.0,78.485,78.6646,78.458,78.6467,21440.0
2022-10-26 11:10:00,87.53,87.6,87.41,87.5,13841.0,78.6377,78.7006,78.5299,78.6107,13841.0
2022-10-26 11:20:00,87.49,87.55,87.32,87.32,13160.0,78.6018,78.6557,78.449,78.449,13160.0
2022-10-26 11:30:00,87.33,87.73,87.3,87.69,21451.0,78.458,78.8174,78.4311,78.7814,21451.0
2022-10-26 11:40:00,87.67,87.86,87.67,87.84,14285.0,78.7635,78.9342,78.7635,78.9162,14285.0
2022-10-26 11:50:00,87.83,87.88,87.72,87.76,16515.0,78.9072,78.9521,78.8084,78.8443,16515.0
2022-10-26 12:00:00,87.74,87.96,87.71,87.84,14423.0,78.8264,79.024,78.7994,78.9162,14423.0
2022-10-26 12:10:00,87.84,87.91,87.61,87.61,13794.0,78.9162,78.9791,78.7096,78.7096,13794.0
2022-10-26 12:20:00,87.64,87.72,87.54,87.55,11153.0,78.7365,78.8084,78.6467,78.6557,11153.0
2022-10-26 12:30:00,87.55,87.69,87.55,87.64,8929.0,78.6557,78.7814,78.6557,78.7365,8929.0
2022-10-26 12:40:00,87.65,87.68,87.46,87.49,23780.0,78.7455,78.7725,78.5748,78.6018,23780.0
2022-10-26 12:50:00,87.48,87.64,87.39,87.5,19173.0,78.5928,78.7365,78.5119,78.6107,19173.0
2022-10-26 13:00:00,87.48,87.58,87.42,87.57,20294.0,78.5928,78.6826,78.5389,78.6736,20294.0
2022-10-26 13:10:00,87.55,87.75,87.55,87.74,29283.0,78.6557,78.8353,78.6557,78.8264,29283.0
2022-10-26 13:20:00,87.73,87.83,87.69,87.76,10733.0,78.8174,78.9072,78.7814,78.8443,10733.0
2022-10-26 13:30:00,87.77,87.82,87.7,87.75,15280.0,78.8533,78.8982,78.7904,78.8353,15280.0
2022-10-26 13:40:00,87.74,87.84,87.63,87.65,12980.0,78.8264,78.9162,78.7275,78.7455,12980.0
2022-10-26 13:50:00,87.66,87.82,87.66,87.8,13901.0,78.7545,78.8982,78.7545,78.8803,13901.0
2022-10-26 14:00:00,87.79,87.83,87.75,87.78,11228.0,78.8713,78.9072,78.8353,78.8623,11228.0
2022-10-26 14:10:00,87.76,87.84,87.71,87.72,9121.0,78.8443,78.9162,78.7994,78.8084,9121.0
2022-10-26 14:20:00,87.72,87.73,87.44,87.49,10317.0,78.8084,78.8174,78.5568,78.6018,10317.0
2022-10-26 14:30:00,87.49,87.53,87.4,87.52,8688.0,78.6018,78.6377,78.5209,78.6287,8688.0
2022-10-26 14:40:00,87.54,87.54,87.33,87.39,14655.0,78.6467,78.6467,78.458,78.5119,14655.0
2022-10-26 14:50:00,87.38,87.44,87.35,87.43,11204.0,78.5029,78.5568,78.476,78.5478,11204.0
2022-10-26 15:00:00,87.43,87.51,87.26,87.51,17738.0,78.5478,78.6197,78.3951,78.6197,17738.0
2022-10-26 15:10:00,87.51,87.53,87.38,87.44,28407.0,78.6197,78.6377,78.5029,78.5568,28407.0
2022-10-26 15:20:00,87.4,87.43,87.25,87.32,25535.0,78.5209,78.5478,78.3861,78.449,25535.0
2022-10-26 15:30:00,87.33,87.49,87.33,87.42,36042.0,78.458,78.6018,78.458,78.5389,36042.0
2022-10-26 15:40:00,87.42,87.61,87.42,87.49,52200.0,78.5389,78.7096,78.5389,78.6018,52200.0
2022-10-26 15:50:00,87.5,87.55,87.33,87.44,166502.0,78.6107,78.6557,78.458,78.5568,166502.0
2022-10-27 09:30:00,86.18,89.17,86.15,88.77,138767.0,77.4248,80.1111,77.3979,79.7517,138767.0
2022-10-27 09:40:00,88.76,89.32,88.54,88.79,48388.0,79.7427,80.2458,79.5451,79.7697,48388.0
2022-10-27 09:50:00,88.89,89.32,88.52,88.98,64900.0,79.8595,80.2458,79.5271,79.9404,64900.0
2022-10-27 10:00:00,88.91,88.94,88.53,88.56,35035.0,79.8775,79.9044,79.5361,79.5631,35035.0
2022-10-27 10:10:00,88.59,88.59,88.2,88.27,32653.0,79.59,79.59,79.2396,79.3025,32653.0
2022-10-27 10:20:00,88.25,88.64,88.18,88.52,37206.0,79.2845,79.6349,79.2217,79.5271,37206.0
2022-10-27 10:30:00,88.52,88.74,88.08,88.29,53619.0,79.5271,79.7248,79.1318,79.3205,53619.0
2022-10-27 10:40:00,88.25,88.43,87.88,87.97,46961.0,79.2845,79.4463,78.9521,79.033,46961.0
2022-10-27 10:50:00,87.98,88.08,87.74,88.01,52586.0,79.042,79.1318,78.8264,79.0689,52586.0
2022-10-27 11:00:00,88.01,88.19,87.86,87.89,30089.0,79.0689,79.2306,78.9342,78.9611,30089.0
2022-10-27 11:10:00,87.92,88.1,87.71,87.8,22513.0,78.9881,79.1498,78.7994,78.8803,22513.0
2022-10-27 11:20:00,87.79,87.92,87.7,87.91,26246.0,78.8713,78.9881,78.7904,78.9791,26246.0
2022-10-27 11:30:00,87.92,88.06,87.63,87.63,31369.0,78.9881,79.1138,78.7275,78.7275,31369.0
2022-10-27 11:40:00,87.61,87.74,87.5,87.73,19072.0,78.7096,78.8264,78.6107,78.8174,19072.0
2022-10-27 11:50:00,87.71,87.74,87.47,87.58,21507.0,78.7994,78.8264,78.5838,78.6826,21507.0
2022-10-27 12:00:00,87.6,87.73,87.54,87.7,21639.0,78.7006,78.8174,78.6467,78.7904,21639.0
2022-10-27 12:10:00,87.69,87.86,87.62,87.82,16011.0,78.7814,78.9342,78.7185,78.8982,16011.0
2022-10-27 12:20:00,87.83,87.83,87.48,87.52,20446.0,78.9072,78.9072,78.5928,78.6287,20446.0
2022-10-27 12:30:00,87.55,87.82,87.55,87.79,7999.0,78.6557,78.8982,78.6557,78.8713,7999.0
2022-10-27 12:40:00,87.76,87.86,87.75,87.86,13801.0,78.8443,78.9342,78.8353,78.9342,13801.0
2022-10-27 12:50:00,87.83,87.92,87.81,87.87,22912.0,78.9072,78.9881,78.8892,78.9431,22912.0
2022-10-27 13:00:00,87.87,88.04,87.83,88.04,17208.0,78.9431,79.0959,78.9072,79.0959,17208.0
2022-10-27 13:10:00,88.04,88.12,87.97,88.1,19293.0,79.0959,79.1678,79.033,79.1498,19293.0
2022-10-27 13:20:00,88.09,88.22,87.92,88.02,24563.0,79.1408,79.2576,78.9881,79.0779,24563.0
2022-10-27 13:30:00,88.03,88.03,87.66,87.7,16588.0,79.0869,79.0869,78.7545,78.7904,16588.0
2022-10-27 13:40:00,87.71,87.78,87.64,87.67,16351.0,78.7994,78.8623,78.7365,78.7635,16351.0
2022-10-27 13:50:00,87.67,87.68,87.52,87.54,16304.0,78.7635,78.7725,78.6287,78.6467,16304.0
2022-10-27 14:00:00,87.55,87.61,87.49,87.51,11435.0,78.6557,78.7096,78.6018,78.6197,11435.0
2022-10-27 14:10:00,87.5,87.7,87.46,87.66,13132.0,78.6107,78.7904,78.5748,78.7545,13132.0
2022-10-27 14:20:00,87.69,87.69,87.58,87.61,19510.0,78.7814,78.7814,78.6826,78.7096,19510.0
2022-10-27 14:30:00,87.61,87.62,87.48,87.58,16723.0,78.7096,78.7185,78.5928,78.6826,16723.0
2022-10-27 14:40:00,87.58,87.73,87.57,87.59,36225.0,78.6826,78.8174,78.6736,78.6916,36225.0
2022-10-27 14:50:00,87.6,87.63,87.36,87.4,24970.0,78.7006,78.7275,78.485,78.5209,24970.0
2022-10-27 15:00:00,87.38,87.64,87.38,87.5,32983.0,78.5029,78.7365,78.5029,78.6107,32983.0
2022-10-27 15:10:00,87.5,87.54,87.36,87.54,26335.0,78.6107,78.6467,78.485,78.6467,26335.0
2022-10-27 15:20:00,87.53,87.66,87.47,87.66,31955.0,78.6377,78.7545,78.5838,78.7545,31955.0
2022-10-27 15:30:00,87.66,87.86,87.6,87.6,46935.0,78.7545,78.9342,78.7006,78.7006,46935.0
2022-10-27 15:40:00,87.59,87.69,87.49,87.6,59238.0,78.6916,78.7814,78.6018,78.7006,59238.0
2022-10-27 15:50:00,87.61,87.63,87.1,87.26,366805.0,78.7096,78.7275,78.2514,78.3951,366805.0
2022-10-28 09:30:00,87.56,88.15,87.56,87.92,95358.0,78.6646,79.1947,78.6646,78.9881,95358.0
2022-10-28 09:40:00,87.94,88.34,87.74,88.34,35739.0,79.006,79.3654,78.8264,79.3654,35739.0
2022-10-28 09:50:00,88.36,88.57,88.3,88.52,36557.0,79.3834,79.572,79.3295,79.5271,36557.0
2022-10-28 10:00:00,88.52,88.63,88.33,88.63,29363.0,79.5271,79.6259,79.3564,79.6259,29363.0
2022-10-28 10:10:00,88.63,89.01,88.48,88.92,58660.0,79.6259,79.9673,79.4912,79.8865,58660.0
2022-10-28 10:20:00,88.89,88.89,88.55,88.61,25915.0,79.8595,79.8595,79.5541,79.608,25915.0
2022-10-28 10:30:00,88.63,89.16,88.63,88.9,26391.0,79.6259,80.1021,79.6259,79.8685,26391.0
2022-10-28 10:40:00,88.88,88.98,88.82,88.93,29699.0,79.8505,79.9404,79.7966,79.8955,29699.0
2022-10-28 10:50:00,88.92,89.05,88.88,89.02,30037.0,79.8865,80.0033,79.8505,79.9763,30037.0
2022-10-28 11:00:00,89.03,89.08,88.96,89.04,24323.0,79.9853,80.0302,79.9224,79.9943,24323.0
2022-10-28 11:10:00,89.02,89.04,88.81,88.86,16681.0,79.9763,79.9943,79.7877,79.8326,16681.0
2022-10-28 11:20:00,88.88,88.93,88.52,88.67,16125.0,79.8505,79.8955,79.5271,79.6619,16125.0
2022-10-28 11:30:00,88.68,88.83,88.59,88.8,12961.0,79.6709,79.8056,79.59,79.7787,12961.0
2022-10-28 11:40:00,88.79,89.0,88.79,89.0,12793.0,79.7697,79.9584,79.7697,79.9584,12793.0
2022-10-28 11:50:00,88.99,88.99,88.85,88.88,15899.0,79.9494,79.9494,79.8236,79.8505,15899.0
2022-10-28 12:00:00,88.87,88.95,88.72,88.86,13493.0,79.8416,79.9134,79.7068,79.8326,13493.0
2022-10-28 12:10:00,88.84,89.14,88.83,89.11,14998.0,79.8146,80.0841,79.8056,80.0572,14998.0
2022-10-28 12:20:00,89.1,89.13,88.88,88.88,13367.0,80.0482,80.0751,79.8505,79.8505,13367.0
2022-10-28 12:30:00,88.88,88.93,88.78,88.78,18190.0,79.8505,79.8955,79.7607,79.7607,18190.0
2022-10-28 12:40:00,88.75,88.82,88.72,88.79,11938.0,79.7337,79.7966,79.7068,79.7697,11938.0
2022-10-28 12:50:00,88.76,88.9,88.74,88.84,18250.0,79.7427,79.8685,79.7248,79.8146,18250.0
2022-10-28 13:00:00,88.86,88.86,88.65,88.68,20938.0,79.8326,79.8326,79.6439,79.6709,20938.0
2022-10-28 13:10:00,88.68,88.69,88.59,88.59,15961.0,79.6709,79.6798,79.59,79.59,15961.0
2022-10-28 13:20:00,88.6,88.63,88.51,88.56,24659.0,79.599,79.6259,79.5181,79.5631,24659.0
2022-10-28 13:30:00,88.58,88.67,88.46,88.46,27412.0,79.581,79.6619,79.4732,79.4732,27412.0
2022-10-28 13:40:00,88.46,88.52,88.42,88.46,15848.0,79.4732,79.5271,79.4373,79.4732,15848.0
2022-10-28 13:50:00,88.45,88.5,88.36,88.36,19918.0,79.4642,79.5091,79.3834,79.3834,19918.0
2022-10-28 14:00:00,88.36,88.43,88.32,88.34,14793.0,79.3834,79.4463,79.3474,79.3654,14793.0
2022-10-28 14:10:00,88.35,88.66,88.34,88.64,31632.0,79.3744,79.6529,79.3654,79.6349,31632.0
2022-10-28 14:20:00,88.64,88.95,88.64,88.95,41116.0,79.6349,79.9134,79.6349,79.9134,41116.0
2022-10-28 14:30:00,88.94,89.12,88.5,89.12,73112.0,79.9044,80.0662,79.5091,80.0662,73112.0
2022-10-28 14:40:00,89.12,89.24,89.08,89.17,35923.0,80.0662,80.174,80.0302,80.1111,35923.0
2022-10-28 14:50:00,89.18,89.19,89.05,89.1,27445.0,80.1201,80.129,80.0033,80.0482,27445.0
2022-10-28 15:00:00,89.1,89.29,89.08,89.2,37855.0,80.0482,80.2189,80.0302,80.138,37855.0
2022-10-28 15:10:00,89.19,89.34,89.13,89.18,31185.0,80.129,80.2638,80.0751,80.1201,31185.0
2022-10-28 15:20:00,89.18,89.28,89.06,89.25,30119.0,80.1201,80.2099,80.0123,80.183,30119.0
2022-10-28 15:30:00,89.25,89.38,89.17,89.19,49527.0,80.183,80.2997,80.1111,80.129,49527.0
2022-10-28 15:40:00,89.18,89.39,89.18,89.34,66056.0,80.1201,80.3087,80.1201,80.2638,66056.0
2022-10-28 15:50:00,89.34,89.56,89.24,89.38,239124.0,80.2638,80.4615,80.174,80.2997,239124.0
2022-10-31 09:30:00,89.28,89.39,88.75,88.83,118973.0,80.2099,80.3087,79.7337,79.8056,118973.0
2022-10-31 09:40:00,88.83,88.97,88.65,88.7,27837.0,79.8056,79.9314,79.6439,79.6888,27837.0
2022-10-31 09:50:00,88.69,88.69,88.11,88.13,73781.0,79.6798,79.6798,79.1588,79.1767,73781.0
2022-10-31 10:00:00,88.14,88.54,87.98,88.45,47933.0,79.1857,79.5451,79.042,79.4642,47933.0
2022-10-31 10:10:00,88.51,88.66,88.47,88.57,21761.0,79.5181,79.6529,79.4822,79.572,21761.0
2022-10-31 10:20:00,88.58,88.69,88.5,88.5,12072.0,79.581,79.6798,79.5091,79.5091,12072.0
2022-10-31 10:30:00,88.54,88.74,88.48,88.5,22219.0,79.5451,79.7248,79.4912,79.5091,22219.0
2022-10-31 10:40:00,88.51,88.53,88.27,88.33,25549.0,79.5181,79.5361,79.3025,79.3564,25549.0
2022-10-31 10:50:00,88.32,88.54,88.25,88.44,24654.0,79.3474,79.5451,79.2845,79.4552,24654.0
2022-10-31 11:00:00,88.42,88.63,88.42,88.57,24466.0,79.4373,79.6259,79.4373,79.572,24466.0
2022-10-31 11:10:00,88.57,88.68,88.48,88.61,38361.0,79.572,79.6709,79.4912,79.608,38361.0
2022-10-31 11:20:00,88.61,88.77,88.48,88.63,21527.0,79.608,79.7517,79.4912,79.6259,21527.0
2022-10-31 11:30:00,88.63,88.68,88.5,88.5,27971.0,79.6259,79.6709,79.5091,79.5091,27971.0
2022-10-31 11:40:00,88.5,88.72,88.5,88.55,27944.0,79.5091,79.7068,79.5091,79.5541,27944.0
2022-10-31 11:50:00,88.56,88.64,88.3,88.37,23561.0,79.5631,79.6349,79.3295,79.3924,23561.0
2022-10-31 12:00:00,88.39,88.4,88.16,88.16,25953.0,79.4103,79.4193,79.2037,79.2037,25953.0
2022-10-31 12:10:00,88.15,88.4,88.09,88.27,24399.0,79.1947,79.4193,79.1408,79.3025,24399.0
2022-10-31 12:20:00,88.25,88.26,88.12,88.12,14143.0,79.2845,79.2935,79.1678,79.1678,14143.0
2022-10-31 12:30:00,88.12,88.14,87.88,87.98,36345.0,79.1678,79.1857,78.9521,79.042,36345.0
2022-10-31 12:40:00,87.98,88.04,87.92,87.92,18417.0,79.042,79.0959,78.9881,78.9881,18417.0
2022-10-31 12:50:00,87.91,88.07,87.88,88.02,21703.0,78.9791,79.1228,78.9521,79.0779,21703.0
2022-10-31 13:00:00,88.02,88.05,87.93,88.03,23172.0,79.0779,79.1049,78.9971,79.0869,23172.0
2022-10-31 13:10:00,88.04,88.1,87.93,88.04,27670.0,79.0959,79.1498,78.9971,79.0959,27670.0
2022-10-31 13:20:00,88.04,88.1,87.98,88.03,48701.0,79.0959,79.1498,79.042,79.0869,48701.0
2022-10-31 13:30:00,88.03,88.14,87.93,87.93,70403.0,79.0869,79.1857,78.9971,78.9971,70403.0
2022-10-31 13:40:00,87.93,88.04,87.83,87.84,46149.0,78.9971,79.0959,78.9072,78.9162,46149.0
2022-10-31 13:50:00,87.86,87.97,87.83,87.89,35381.0,78.9342,79.033,78.9072,78.9611,35381.0
2022-10-31 14:00:00,87.89,88.0,87.8,87.8,45157.0,78.9611,79.0599,78.8803,78.8803,45157.0
2022-10-31 14:10:00,87.82,87.84,87.67,87.71,33186.0,78.8982,78.9162,78.7635,78.7994,33186.0
2022-10-31 14:20:00,87.7,87.74,87.54,87.56,55096.0,78.7904,78.8264,78.6467,78.6646,55096.0
2022-10-31 14:30:00,87.54,87.87,87.53,87.85,31867.0,78.6467,78.9431,78.6377,78.9252,31867.0
2022-10-31 14:40:00,87.85,87.93,87.82,87.9,33399.0,78.9252,78.9971,78.8982,78.9701,33399.0
2022-10-31 14:50:00,87.9,87.97,87.81,87.86,47030.0,78.9701,79.033,78.8892,78.9342,47030.0
2022-10-31 15:00:00,87.85,87.85,87.37,87.37,42010.0,78.9252,78.9252,78.4939,78.4939,42010.0
2022-10-31 15:10:00,87.37,87.51,87.36,87.48,70796.0,78.4939,78.6197,78.485,78.5928,70796.0
2022-10-31 15:20:00,87.47,87.88,87.45,87.82,57219.0,78.5838,78.9521,78.5658,78.8982,57219.0
2022-10-31 15:30:00,87.82,88.04,87.76,87.98,51263.0,78.8982,79.0959,78.8443,79.042,51263.0
2022-10-31 15:40:00,87.99,88.11,87.94,87.95,51708.0,79.051,79.1588,79.006,79.015,51708.0
2022-10-31 15:50:00,87.95,87.97,87.55,87.92,290929.0,79.015,79.033,78.6557,78.9881,290929.0
2022-11-01 09:30:00,88.25,88.32,87.62,88.08,249556.0,79.2845,79.3474,78.7185,79.1318,249556.0
2022-11-01 09:40:00,88.06,88.44,88.01,88.28,97819.0,79.1138,79.4552,79.0689,79.3115,97819.0
2022-11-01 09:50:00,88.3,88.33,87.81,88.14,92555.0,79.3295,79.3564,78.8892,79.1857,92555.0
2022-11-01 10:00:00,88.18,88.34,88.0,88.16,88466.0,79.2217,79.3654,79.0599,79.2037,88466.0
2022-11-01 10:10:00,88.16,88.21,87.96,88.05,77280.0,79.2037,79.2486,79.024,79.1049,77280.0
2022-11-01 10:20:00,88.02,88.28,88.02,88.12,35644.0,79.0779,79.3115,79.0779,79.1678,35644.0
2022-11-01 10:30:00,88.14,88.51,88.14,88.34,49324.0,79.1857,79.5181,79.1857,79.3654,49324.0
2022-11-01 10:40:00,88.32,88.38,88.15,88.23,26862.0,79.3474,79.4013,79.1947,79.2666,26862.0
2022-11-01 10:50:00,88.22,88.32,88.14,88.23,28027.0,79.2576,79.3474,79.1857,79.2666,28027.0
2022-11-01 11:00:00,88.24,88.31,88.15,88.19,25137.0,79.2756,79.3384,79.1947,79.2306,25137.0
2022-11-01 11:10:00,88.22,88.47,88.2,88.37,24294.0,79.2576,79.4822,79.2396,79.3924,24294.0
2022-11-01 11:20:00,88.36,88.55,88.35,88.55,19302.0,79.3834,79.5541,79.3744,79.5541,19302.0
2022-11-01 11:30:00,88.53,88.76,88.53,88.58,31220.0,79.5361,79.7427,79.5361,79.581,31220.0
2022-11-01 11:40:00,88.6,88.82,88.56,88.8,14986.0,79.599,79.7966,79.5631,79.7787,14986.0
2022-11-01 11:50:00,88.8,88.98,88.74,88.93,14270.0,79.7787,79.9404,79.7248,79.8955,14270.0
2022-11-01 12:00:00,88.96,89.2,88.85,89.09,40013.0,79.9224,80.138,79.8236,80.0392,40013.0
2022-11-01 12:10:00,89.1,89.13,88.99,89.04,21931.0,80.0482,80.0751,79.9494,79.9943,21931.0
2022-11-01 12:20:00,89.07,89.08,88.93,88.94,35675.0,80.0212,80.0302,79.8955,79.9044,35675.0
2022-11-01 12:30:00,88.93,88.93,88.73,88.78,33692.0,79.8955,79.8955,79.7158,79.7607,33692.0
2022-11-01 12:40:00,88.78,88.81,88.73,88.76,18306.0,79.7607,79.7877,79.7158,79.7427,18306.0
2022-11-01 12:50:00,88.77,88.8,88.64,88.8,46183.0,79.7517,79.7787,79.6349,79.7787,46183.0
2022-11-01 13:00:00,88.79,88.79,88.67,88.67,58089.0,79.7697,79.7697,79.6619,79.6619,58089.0
2022-11-01 13:10:00,88.69,88.87,88.67,88.76,31227.0,79.6798,79.8416,79.6619,79.7427,31227.0
2022-11-01 13:20:00,88.76,88.81,88.67,88.76,15985.0,79.7427,79.7877,79.6619,79.7427,15985.0
2022-11-01 13:30:00,88.76,88.81,88.7,88.79,33916.0,79.7427,79.7877,79.6888,79.7697,33916.0
2022-11-01 13:40:00,88.8,89.03,88.78,89.02,49214.0,79.7787,79.9853,79.7607,79.9763,49214.0
2022-11-01 13:50:00,89.02,89.03,88.94,89.02,38202.0,79.9763,79.9853,79.9044,79.9763,38202.0
2022-11-01 14:00:00,89.01,89.02,88.8,88.87,92281.0,79.9673,79.9763,79.7787,79.8416,92281.0
2022-11-01 14:10:00,88.87,88.89,88.78,88.84,27853.0,79.8416,79.8595,79.7607,79.8146,27853.0
2022-11-01 14:20:00,88.82,88.86,88.75,88.85,41430.0,79.7966,79.8326,79.7337,79.8236,41430.0
2022-11-01 14:30:00,88.85,88.9,88.67,88.68,58757.0,79.8236,79.8685,79.6619,79.6709,58757.0
2022-11-01 14:40:00,88.69,88.69,88.42,88.43,25366.0,79.6798,79.6798,79.4373,79.4463,25366.0
2022-11-01 14:50:00,88.43,88.63,88.37,88.59,24102.0,79.4463,79.6259,79.3924,79.59,24102.0
2022-11-01 15:00:00,88.55,88.61,88.5,88.6,31345.0,79.5541,79.608,79.5091,79.599,31345.0
2022-11-01 15:10:00,88.59,88.59,88.45,88.58,45633.0,79.59,79.59,79.4642,79.581,45633.0
2022-11-01 15:20:00,88.59,88.68,88.58,88.64,105378.0,79.59,79.6709,79.581,79.6349,105378.0
2022-11-01 15:30:00,88.64,88.74,88.6,88.69,167780.0,79.6349,79.7248,79.599,79.6798,167780.0
2022-11-01 15:40:00,88.69,88.81,88.66,88.81,178937.0,79.6798,79.7877,79.6529,79.7877,178937.0
2022-11-01 15:50:00,88.79,88.85,88.5,88.53,404457.0,79.7697,79.8236,79.5091,79.5361,404457.0
2022-11-02 09:30:00,88.51,88.79,88.31,88.48,33411.0,79.5181,79.7697,79.3384,79.4912,33411.0
2022-11-02 09:40:00,88.43,88.46,88.17,88.45,20756.0,79.4463,79.4732,79.2127,79.4642,20756.0
2022-11-02 09:50:00,88.45,88.7,88.37,88.57,31410.0,79.4642,79.6888,79.3924,79.572,31410.0
2022-11-02 10:00:00,88.57,88.91,88.44,88.84,23860.0,79.572,79.8775,79.4552,79.8146,23860.0
2022-11-02 10:10:00,88.81,88.85,88.63,88.64,25551.0,79.7877,79.8236,79.6259,79.6349,25551.0
2022-11-02 10:20:00,88.58,88.71,88.52,88.71,10727.0,79.581,79.6978,79.5271,79.6978,10727.0
2022-11-02 10:30:00,88.74,88.78,88.6,88.67,23460.0,79.7248,79.7607,79.599,79.6619,23460.0
2022-11-02 10:40:00,88.66,88.91,88.64,88.91,24917.0,79.6529,79.8775,79.6349,79.8775,24917.0
2022-11-02 10:50:00,88.91,89.09,88.85,88.85,17651.0,79.8775,80.0392,79.8236,79.8236,17651.0
2022-11-02 11:00:00,88.85,89.1,88.75,89.09,49652.0,79.8236,80.0482,79.7337,80.0392,49652.0
2022-11-02 11:10:00,89.08,89.17,89.0,89.12,38677.0,80.0302,80.1111,79.9584,80.0662,38677.0
2022-11-02 11:20:00,89.12,89.24,89.07,89.16,18162.0,80.0662,80.174,80.0212,80.1021,18162.0
2022-11-02 11:30:00,89.16,89.26,89.02,89.25,15375.0,80.1021,80.1919,79.9763,80.183,15375.0
2022-11-02 11:40:00,89.24,89.35,89.19,89.21,20861.0,80.174,80.2728,80.129,80.147,20861.0
2022-11-02 11:50:00,89.22,89.28,89.15,89.23,14096.0,80.156,80.2099,80.0931,80.165,14096.0
2022-11-02 12:00:00,89.22,89.28,89.17,89.26,18029.0,80.156,80.2099,80.1111,80.1919,18029.0
2022-11-02 12:10:00,89.26,89.29,89.19,89.22,9844.0,80.1919,80.2189,80.129,80.156,9844.0
2022-11-02 12:20:00,89.23,89.25,89.13,89.21,19821.0,80.165,80.183,80.0751,80.147,19821.0
2022-11-02 12:30:00,89.2,89.39,89.2,89.38,31425.0,80.138,80.3087,80.138,80.2997,31425.0
2022-11-02 12:40:00,89.38,89.54,89.31,89.44,40223.0,80.2997,80.4435,80.2369,80.3537,40223.0
2022-11-02 12:50:00,89.44,89.5,89.38,89.44,13855.0,80.3537,80.4076,80.2997,80.3537,13855.0
2022-11-02 13:00:00,89.45,89.48,89.38,89.43,14724.0,80.3626,80.3896,80.2997,80.3447,14724.0
2022-11-02 13:10:00,89.43,89.48,89.39,89.41,23835.0,80.3447,80.3896,80.3087,80.3267,23835.0
2022-11-02 13:20:00,89.41,89.44,89.33,89.44,28740.0,80.3267,80.3537,80.2548,80.3537,28740.0
2022-11-02 13:30:00,89.45,89.74,89.44,89.74,20394.0,80.3626,80.6232,80.3537,80.6232,20394.0
2022-11-02 13:40:00,89.74,89.87,89.73,89.82,29713.0,80.6232,80.74,80.6142,80.695,29713.0
2022-11-02 13:50:00,89.81,89.84,89.66,89.66,16624.0,80.6861,80.713,80.5513,80.5513,16624.0
2022-11-02 14:00:00,89.66,90.64,89.42,90.19,72094.0,80.5513,81.4317,80.3357,81.0275,72094.0
2022-11-02 14:10:00,90.19,90.41,90.12,90.23,46242.0,81.0275,81.2251,80.9646,81.0634,46242.0
2022-11-02 14:20:00,90.24,90.44,90.06,90.41,35855.0,81.0724,81.2521,80.9107,81.2251,35855.0
2022-11-02 14:30:00,90.43,90.59,89.32,89.79,124053.0,81.2431,81.3868,80.2458,80.6681,124053.0
2022-11-02 14:40:00,89.78,90.28,89.58,89.68,73561.0,80.6591,81.1083,80.4794,80.5693,73561.0
2022-11-02 14:50:00,89.66,89.75,88.89,89.15,263947.0,80.5513,80.6322,79.8595,80.0931,263947.0
2022-11-02 15:00:00,89.12,89.54,89.05,89.5,57200.0,80.0662,80.4435,80.0033,80.4076,57200.0
2022-11-02 15:10:00,89.48,89.49,88.98,89.04,52239.0,80.3896,80.3986,79.9404,79.9943,52239.0
2022-11-02 15:20:00,89.04,89.04,88.33,88.53,76029.0,79.9943,79.9943,79.3564,79.5361,76029.0
2022-11-02 15:30:00,88.5,88.54,88.26,88.54,70887.0,79.5091,79.5451,79.2935,79.5451,70887.0
2022-11-02 15:40:00,88.54,88.65,88.44,88.62,94780.0,79.5451,79.6439,79.4552,79.617,94780.0
2022-11-02 15:50:00,88.62,88.62,88.2,88.21,271822.0,79.617,79.617,79.2396,79.2486,271822.0
2022-11-03 09:30:00,87.78,88.05,87.22,87.65,86676.0,78.8623,79.1049,78.3592,78.7455,86676.0
2022-11-03 09:40:00,87.74,88.1,87.7,87.81,40053.0,78.8264,79.1498,78.7904,78.8892,40053.0
2022-11-03 09:50:00,87.8,88.05,87.6,87.89,30800.0,78.8803,79.1049,78.7006,78.9611,30800.0
2022-11-03 10:00:00,87.91,88.4,87.86,88.09,31525.0,78.9791,79.4193,78.9342,79.1408,31525.0
2022-11-03 10:10:00,88.06,88.06,87.79,87.95,16945.0,79.1138,79.1138,78.8713,79.015,16945.0
2022-11-03 10:20:00,88.02,88.14,87.87,87.98,16557.0,79.0779,79.1857,78.9431,79.042,16557.0
2022-11-03 10:30:00,87.95,88.01,87.75,87.9,17809.0,79.015,79.0689,78.8353,78.9701,17809.0
2022-11-03 10:40:00,87.9,87.98,87.76,87.9,22861.0,78.9701,79.042,78.8443,78.9701,22861.0
2022-11-03 10:50:00,87.89,88.17,87.88,88.14,25572.0,78.9611,79.2127,78.9521,79.1857,25572.0
2022-11-03 11:00:00,88.14,88.16,87.92,87.99,16116.0,79.1857,79.2037,78.9881,79.051,16116.0
2022-11-03 11:10:00,87.99,88.23,87.98,88.08,23323.0,79.051,79.2666,79.042,79.1318,23323.0
2022-11-03 11:20:00,88.09,88.15,88.04,88.06,26530.0,79.1408,79.1947,79.0959,79.1138,26530.0
2022-11-03 11:30:00,88.09,88.17,87.93,88.17,13592.0,79.1408,79.2127,78.9971,79.2127,13592.0
2022-11-03 11:40:00,88.18,88.43,88.18,88.34,21062.0,79.2217,79.4463,79.2217,79.3654,21062.0
2022-11-03 11:50:00,88.32,88.62,88.32,88.61,20610.0,79.3474,79.617,79.3474,79.608,20610.0
2022-11-03 12:00:00,88.63,88.75,88.61,88.73,16513.0,79.6259,79.7337,79.608,79.7158,16513.0
2022-11-03 12:10:00,88.73,88.89,88.72,88.87,24806.0,79.7158,79.8595,79.7068,79.8416,24806.0
2022-11-03 12:20:00,88.88,88.9,88.68,88.68,36452.0,79.8505,79.8685,79.6709,79.6709,36452.0
2022-11-03 12:30:00,88.66,88.83,88.62,88.66,23755.0,79.6529,79.8056,79.617,79.6529,23755.0
2022-11-03 12:40:00,88.62,88.74,88.52,88.6,28880.0,79.617,79.7248,79.5271,79.599,28880.0
2022-11-03 12:50:00,88.59,88.87,88.59,88.78,19796.0,79.59,79.8416,79.59,79.7607,19796.0
2022-11-03 13:00:00,88.75,88.76,88.61,88.69,18077.0,79.7337,79.7427,79.608,79.6798,18077.0
2022-11-03 13:10:00,88.68,88.94,88.67,88.91,34645.0,79.6709,79.9044,79.6619,79.8775,34645.0
2022-11-03 13:20:00,88.91,89.01,88.8,89.0,53370.0,79.8775,79.9673,79.7787,79.9584,53370.0
2022-11-03 13:30:00,89.01,89.04,88.87,89.04,23385.0,79.9673,79.9943,79.8416,79.9943,23385.0
2022-11-03 13:40:00,89.05,89.07,88.93,89.07,22417.0,80.0033,80.0212,79.8955,80.0212,22417.0
2022-11-03 13:50:00,89.08,89.23,89.03,89.21,31897.0,80.0302,80.165,79.9853,80.147,31897.0
2022-11-03 14:00:00,89.2,89.23,89.08,89.1,26673.0,80.138,80.165,80.0302,80.0482,26673.0
2022-11-03 14:10:00,89.11,89.21,89.06,89.2,23444.0,80.0572,80.147,80.0123,80.138,23444.0
2022-11-03 14:20:00,89.2,89.53,89.19,89.53,30647.0,80.138,80.4345,80.129,80.4345,30647.0
2022-11-03 14:30:00,89.53,89.58,89.47,89.47,26069.0,80.4345,80.4794,80.3806,80.3806,26069.0
2022-11-03 14:40:00,89.46,89.51,89.39,89.47,33531.0,80.3716,80.4165,80.3087,80.3806,33531.0
2022-11-03 14:50:00,89.47,89.56,89.44,89.48,22548.0,80.3806,80.4615,80.3537,80.3896,22548.0
2022-11-03 15:00:00,89.47,89.48,89.27,89.28,33388.0,80.3806,80.3896,80.2009,80.2099,33388.0
2022-11-03 15:10:00,89.26,89.36,89.2,89.28,21474.0,80.1919,80.2818,80.138,80.2099,21474.0
2022-11-03 15:20:00,89.3,89.31,89.2,89.2,32346.0,80.2279,80.2369,80.138,80.138,32346.0
2022-11-03 15:30:00,89.19,89.25,88.93,89.05,45923.0,80.129,80.183,79.8955,80.0033,45923.0
2022-11-03 15:40:00,89.06,89.08,88.93,88.93,46716.0,80.0123,80.0302,79.8955,79.8955,46716.0
2022-11-03 15:50:00,88.94,89.09,88.66,88.67,415716.0,79.9044,80.0392,79.6529,79.6619,415716.0
2022-11-04 09:30:00,88.9,89.53,88.73,89.05,62840.0,79.8685,80.4345,79.7158,80.0033,62840.0
2022-11-04 09:40:00,89.06,89.09,88.57,88.64,49452.0,80.0123,80.0392,79.572,79.6349,49452.0
2022-11-04 09:50:00,88.67,88.9,88.55,88.89,33057.0,79.6619,79.8685,79.5541,79.8595,33057.0
2022-11-04 10:00:00,88.91,89.51,88.9,89.51,33893.0,79.8775,80.4165,79.8685,80.4165,33893.0
2022-11-04 10:10:00,89.52,89.63,89.29,89.34,22300.0,80.4255,80.5243,80.2189,80.2638,22300.0
2022-11-04 10:20:00,89.36,89.4,89.1,89.27,22102.0,80.2818,80.3177,80.0482,80.2009,22102.0
2022-11-04 10:30:00,89.26,89.34,89.07,89.34,10349.0,80.1919,80.2638,80.0212,80.2638,10349.0
2022-11-04 10:40:00,89.34,89.49,89.06,89.15,20707.0,80.2638,80.3986,80.0123,80.0931,20707.0
2022-11-04 10:50:00,89.18,89.27,88.9,88.95,26718.0,80.1201,80.2009,79.8685,79.9134,26718.0
2022-11-04 11:00:00,88.95,89.31,88.95,89.17,17417.0,79.9134,80.2369,79.9134,80.1111,17417.0
2022-11-04 11:10:00,89.18,89.31,89.09,89.09,29061.0,80.1201,80.2369,80.0392,80.0392,29061.0
2022-11-04 11:20:00,89.08,89.17,88.69,88.7,21602.0,80.0302,80.1111,79.6798,79.6888,21602.0
2022-11-04 11:30:00,88.68,88.85,88.56,88.65,27971.0,79.6709,79.8236,79.5631,79.6439,27971.0
2022-11-04 11:40:00,88.56,88.56,88.22,88.22,16615.0,79.5631,79.5631,79.2576,79.2576,16615.0
2022-11-04 11:50:00,88.2,88.2,87.84,87.85,14919.0,79.2396,79.2396,78.9162,78.9252,14919.0
2022-11-04 12:00:00,87.88,87.92,87.72,87.92,16442.0,78.9521,78.9881,78.8084,78.9881,16442.0
2022-11-04 12:10:00,87.97,88.32,87.94,88.27,17460.0,79.033,79.3474,79.006,79.3025,17460.0
2022-11-04 12:20:00,88.28,88.31,88.05,88.21,14243.0,79.3115,79.3384,79.1049,79.2486,14243.0
2022-11-04 12:30:00,88.19,88.25,87.98,87.98,17662.0,79.2306,79.2845,79.042,79.042,17662.0
2022-11-04 12:40:00,87.99,88.25,87.94,88.19,12783.0,79.051,79.2845,79.006,79.2306,12783.0
2022-11-04 12:50:00,88.23,88.35,88.12,88.22,11925.0,79.2666,79.3744,79.1678,79.2576,11925.0
2022-11-04 13:00:00,88.21,88.23,87.93,87.93,19121.0,79.2486,79.2666,78.9971,78.9971,19121.0
2022-11-04 13:10:00,87.94,88.25,87.93,88.17,13783.0,79.006,79.2845,78.9971,79.2127,13783.0
2022-11-04 13:20:00,88.19,88.26,88.13,88.2,9374.0,79.2306,79.2935,79.1767,79.2396,9374.0
2022-11-04 13:30:00,88.2,88.38,88.18,88.3,16086.0,79.2396,79.4013,79.2217,79.3295,16086.0
2022-11-04 13:40:00,88.27,88.37,88.13,88.36,13190.0,79.3025,79.3924,79.1767,79.3834,13190.0
2022-11-04 13:50:00,88.36,88.38,88.28,88.34,15754.0,79.3834,79.4013,79.3115,79.3654,15754.0
2022-11-04 14:00:00,88.43,88.55,88.36,88.41,20314.0,79.4463,79.5541,79.3834,79.4283,20314.0
2022-11-04 14:10:00,88.39,88.5,88.29,88.45,20499.0,79.4103,79.5091,79.3205,79.4642,20499.0
2022-11-04 14:20:00,88.47,88.64,88.43,88.6,23992.0,79.4822,79.6349,79.4463,79.599,23992.0
2022-11-04 14:30:00,88.61,88.73,88.56,88.71,17733.0,79.608,79.7158,79.5631,79.6978,17733.0
2022-11-04 14:40:00,88.71,88.85,88.66,88.76,21731.0,79.6978,79.8236,79.6529,79.7427,21731.0
2022-11-04 14:50:00,88.78,89.05,88.78,89.0,21381.0,79.7607,80.0033,79.7607,79.9584,21381.0
2022-11-04 15:00:00,89.03,89.09,88.93,89.07,40041.0,79.9853,80.0392,79.8955,80.0212,40041.0
2022-11-04 15:10:00,89.07,89.16,89.05,89.14,18913.0,80.0212,80.1021,80.0033,80.0841,18913.0
2022-11-04 15:20:00,89.15,89.17,88.86,89.03,35232.0,80.0931,80.1111,79.8326,79.9853,35232.0
2022-11-04 15:30:00,89.05,89.33,88.9,89.27,48846.0,80.0033,80.2548,79.8685,80.2009,48846.0
2022-11-04 15:40:00,89.26,89.51,89.2,89.37,51560.0,80.1919,80.4165,80.138,80.2908,51560.0
2022-11-04 15:50:00,89.39,89.68,89.22,89.59,318946.0,80.3087,80.5693,80.156,80.4884,318946.0
2022-11-07 09:30:00,89.86,89.86,89.21,89.45,63206.0,80.731,80.731,80.147,80.3626,63206.0
2022-11-07 09:40:00,89.5,89.79,89.4,89.7,39340.0,80.4076,80.6681,80.3177,80.5872,39340.0
2022-11-07 09:50:00,89.71,89.74,88.99,88.99,38385.0,80.5962,80.6232,79.9494,79.9494,38385.0
2022-11-07 10:00:00,89.03,89.1,88.89,89.03,71957.0,79.9853,80.0482,79.8595,79.9853,71957.0
2022-11-07 10:10:00,89.01,89.13,88.8,89.06,31372.0,79.9673,80.0751,79.7787,80.0123,31372.0
2022-11-07 10:20:00,89.05,89.05,88.45,88.6,45803.0,80.0033,80.0033,79.4642,79.599,45803.0
2022-11-07 10:30:00,88.61,88.67,88.38,88.49,26324.0,79.608,79.6619,79.4013,79.5002,26324.0
2022-11-07 10:40:00,88.55,88.9,88.54,88.67,25561.0,79.5541,79.8685,79.5451,79.6619,25561.0
2022-11-07 10:50:00,88.68,88.74,88.48,88.52,37094.0,79.6709,79.7248,79.4912,79.5271,37094.0
2022-11-07 11:00:00,88.49,88.54,88.18,88.28,41717.0,79.5002,79.5451,79.2217,79.3115,41717.0
2022-11-07 11:10:00,88.27,88.44,88.11,88.37,20891.0,79.3025,79.4552,79.1588,79.3924,20891.0
2022-11-07 11:20:00,88.36,88.36,88.17,88.27,20118.0,79.3834,79.3834,79.2127,79.3025,20118.0
2022-11-07 11:30:00,88.2,88.26,87.92,87.92,41114.0,79.2396,79.2935,78.9881,78.9881,41114.0
2022-11-07 11:40:00,87.88,87.89,87.48,87.49,40040.0,78.9521,78.9611,78.5928,78.6018,40040.0
2022-11-07 11:50:00,87.51,87.57,87.36,87.42,19956.0,78.6197,78.6736,78.485,78.5389,19956.0
2022-11-07 12:00:00,87.41,87.45,87.25,87.39,39002.0,78.5299,78.5658,78.3861,78.5119,39002.0
2022-11-07 12:10:00,87.39,87.39,87.11,87.12,27961.0,78.5119,78.5119,78.2604,78.2693,27961.0
2022-11-07 12:20:00,87.08,87.1,86.89,86.95,29864.0,78.2334,78.2514,78.0627,78.1166,29864.0
2022-11-07 12:30:00,86.95,86.96,86.7,86.8,29499.0,78.1166,78.1256,77.892,77.9819,29499.0
2022-11-07 12:40:00,86.82,86.97,86.68,86.96,73079.0,77.9998,78.1346,77.874,78.1256,73079.0
2022-11-07 12:50:00,86.95,87.29,86.89,87.17,34331.0,78.1166,78.4221,78.0627,78.3143,34331.0
2022-11-07 13:00:00,87.16,87.28,87.09,87.12,56962.0,78.3053,78.4131,78.2424,78.2693,56962.0
2022-11-07 13:10:00,87.1,87.14,86.97,86.98,21005.0,78.2514,78.2873,78.1346,78.1436,21005.0
2022-11-07 13:20:00,86.96,87.17,86.95,87.07,37754.0,78.1256,78.3143,78.1166,78.2244,37754.0
2022-11-07 13:30:00,87.07,87.07,86.85,87.06,31405.0,78.2244,78.2244,78.0268,78.2154,31405.0
2022-11-07 13:40:00,87.07,87.35,87.07,87.29,18974.0,78.2244,78.476,78.2244,78.4221,18974.0
2022-11-07 13:50:00,87.28,87.45,87.27,87.43,30036.0,78.4131,78.5658,78.4041,78.5478,30036.0
2022-11-07 14:00:00,87.43,87.61,87.43,87.48,28968.0,78.5478,78.7096,78.5478,78.5928,28968.0
2022-11-07 14:10:00,87.47,87.58,87.42,87.51,18044.0,78.5838,78.6826,78.5389,78.6197,18044.0
2022-11-07 14:20:00,87.52,87.72,87.49,87.67,23307.0,78.6287,78.8084,78.6018,78.7635,23307.0
2022-11-07 14:30:00,87.69,87.73,87.6,87.73,42489.0,78.7814,78.8174,78.7006,78.8174,42489.0
2022-11-07 14:40:00,87.72,87.93,87.71,87.92,23541.0,78.8084,78.9971,78.7994,78.9881,23541.0
2022-11-07 14:50:00,87.95,88.25,87.95,88.16,47551.0,79.015,79.2845,79.015,79.2037,47551.0
2022-11-07 15:00:00,88.17,88.35,88.13,88.19,43066.0,79.2127,79.3744,79.1767,79.2306,43066.0
2022-11-07 15:10:00,88.16,88.31,88.11,88.29,28933.0,79.2037,79.3384,79.1588,79.3205,28933.0
2022-11-07 15:20:00,88.29,88.38,88.24,88.34,42249.0,79.3205,79.4013,79.2756,79.3654,42249.0
2022-11-07 15:30:00,88.35,88.5,88.22,88.24,68167.0,79.3744,79.5091,79.2576,79.2756,68167.0
2022-11-07 15:40:00,88.23,88.31,88.15,88.26,66375.0,79.2666,79.3384,79.1947,79.2935,66375.0
2022-11-07 15:50:00,88.25,88.25,87.91,88.0,254423.0,79.2845,79.2845,78.9791,79.0599,254423.0
2022-11-08 09:30:00,88.06,88.49,88.0,88.31,56532.0,79.1138,79.5002,79.0599,79.3384,56532.0
2022-11-08 09:40:00,88.32,88.41,88.21,88.32,140096.0,79.3474,79.4283,79.2486,79.3474,140096.0
2022-11-08 09:50:00,88.32,88.43,88.14,88.14,100139.0,79.3474,79.4463,79.1857,79.1857,100139.0
2022-11-08 10:00:00,88.14,88.54,88.11,88.54,61366.0,79.1857,79.5451,79.1588,79.5451,61366.0
2022-11-08 10:10:00,88.54,88.75,88.45,88.72,36805.0,79.5451,79.7337,79.4642,79.7068,36805.0
2022-11-08 10:20:00,88.69,88.83,88.64,88.81,16946.0,79.6798,79.8056,79.6349,79.7877,16946.0
2022-11-08 10:30:00,88.85,89.09,88.84,89.09,51387.0,79.8236,80.0392,79.8146,80.0392,51387.0
2022-11-08 10:40:00,89.09,89.37,89.06,89.07,41874.0,80.0392,80.2908,80.0123,80.0212,41874.0
2022-11-08 10:50:00,89.04,89.18,88.84,89.16,93409.0,79.9943,80.1201,79.8146,80.1021,93409.0
2022-11-08 11:00:00,89.15,89.28,89.09,89.25,36073.0,80.0931,80.2099,80.0392,80.183,36073.0
2022-11-08 11:10:00,89.26,89.4,89.0,89.01,36156.0,80.1919,80.3177,79.9584,79.9673,36156.0
2022-11-08 11:20:00,89.06,89.15,88.87,88.97,36138.0,80.0123,80.0931,79.8416,79.9314,36138.0
2022-11-08 11:30:00,88.97,89.26,88.94,89.19,22621.0,79.9314,80.1919,79.9044,80.129,22621.0
2022-11-08 11:40:00,89.2,89.38,89.19,89.19,29455.0,80.138,80.2997,80.129,80.129,29455.0
2022-11-08 11:50:00,89.13,89.33,89.12,89.25,12798.0,80.0751,80.2548,80.0662,80.183,12798.0
2022-11-08 12:00:00,89.21,89.22,88.93,89.03,25990.0,80.147,80.156,79.8955,79.9853,25990.0
2022-11-08 12:10:00,89.03,89.16,89.02,89.15,15875.0,79.9853,80.1021,79.9763,80.0931,15875.0
2022-11-08 12:20:00,89.14,89.14,88.95,89.0,23662.0,80.0841,80.0841,79.9134,79.9584,23662.0
2022-11-08 12:30:00,89.0,89.12,88.94,89.07,72423.0,79.9584,80.0662,79.9044,80.0212,72423.0
2022-11-08 12:40:00,89.11,89.36,89.11,89.34,17775.0,80.0572,80.2818,80.0572,80.2638,17775.0
2022-11-08 12:50:00,89.35,89.4,89.24,89.35,18259.0,80.2728,80.3177,80.174,80.2728,18259.0
2022-11-08 13:00:00,89.35,89.44,89.32,89.41,14752.0,80.2728,80.3537,80.2458,80.3267,14752.0
2022-11-08 13:10:00,89.4,89.43,89.26,89.26,15906.0,80.3177,80.3447,80.1919,80.1919,15906.0
2022-11-08 13:20:00,89.24,89.25,88.84,88.84,29221.0,80.174,80.183,79.8146,79.8146,29221.0
2022-11-08 13:30:00,88.82,88.95,88.62,88.95,25490.0,79.7966,79.9134,79.617,79.9134,25490.0
2022-11-08 13:40:00,89.02,89.09,88.95,88.99,13643.0,79.9763,80.0392,79.9134,79.9494,13643.0
2022-11-08 13:50:00,88.99,89.04,88.74,88.83,20669.0,79.9494,79.9943,79.7248,79.8056,20669.0
2022-11-08 14:00:00,88.82,88.95,88.68,88.7,11440.0,79.7966,79.9134,79.6709,79.6888,11440.0
2022-11-08 14:10:00,88.69,88.95,88.64,88.79,21765.0,79.6798,79.9134,79.6349,79.7697,21765.0
2022-11-08 14:20:00,88.79,88.8,88.37,88.38,42995.0,79.7697,79.7787,79.3924,79.4013,42995.0
2022-11-08 14:30:00,88.39,88.89,88.39,88.87,24949.0,79.4103,79.8595,79.4103,79.8416,24949.0
2022-11-08 14:40:00,88.85,89.09,88.81,89.04,22524.0,79.8236,80.0392,79.7877,79.9943,22524.0
2022-11-08 14:50:00,89.03,89.16,88.97,88.99,26426.0,79.9853,80.1021,79.9314,79.9494,26426.0
2022-11-08 15:00:00,88.98,89.21,88.97,89.13,22089.0,79.9404,80.147,79.9314,80.0751,22089.0
2022-11-08 15:10:00,89.17,89.25,89.12,89.25,26025.0,80.1111,80.183,80.0662,80.183,26025.0
2022-11-08 15:20:00,89.28,89.43,89.18,89.41,45664.0,80.2099,80.3447,80.1201,80.3267,45664.0
2022-11-08 15:30:00,89.4,89.62,89.34,89.55,57899.0,80.3177,80.5154,80.2638,80.4525,57899.0
2022-11-08 15:40:00,89.54,89.57,89.37,89.5,74203.0,80.4435,80.4704,80.2908,80.4076,74203.0
2022-11-08 15:50:00,89.52,89.55,89.21,89.27,226358.0,80.4255,80.4525,80.147,80.2009,226358.0
2022-11-09 09:30:00,88.31,88.8,88.27,88.6,58965.0,80.0883,80.5327,80.052,80.3513,58965.0
2022-11-09 09:40:00,88.62,88.76,88.25,88.26,37111.0,80.3694,80.4964,80.0339,80.0429,37111.0
2022-11-09 09:50:00,88.27,88.49,88.11,88.11,55539.0,80.052,80.2515,79.9069,79.9069,55539.0
2022-11-09 10:00:00,88.14,88.77,88.12,88.76,22836.0,79.9341,80.5055,79.916,80.4964,22836.0
2022-11-09 10:10:00,88.76,88.8,88.55,88.59,12516.0,80.4964,80.5327,80.3059,80.3422,12516.0
2022-11-09 10:20:00,88.63,88.71,88.17,88.25,9703.0,80.3785,80.451,79.9613,80.0339,9703.0
2022-11-09 10:30:00,88.21,88.31,88.01,88.01,21556.0,79.9976,80.0883,79.8162,79.8162,21556.0
2022-11-09 10:40:00,88.0,88.07,87.68,87.97,16247.0,79.8072,79.8706,79.5169,79.7799,16247.0
2022-11-09 10:50:00,87.95,88.14,87.9,88.14,21339.0,79.7618,79.9341,79.7165,79.9341,21339.0
2022-11-09 11:00:00,88.11,88.31,88.11,88.29,62819.0,79.9069,80.0883,79.9069,80.0702,62819.0
2022-11-09 11:10:00,88.29,88.42,88.16,88.42,20993.0,80.0702,80.188,79.9523,80.188,20993.0
2022-11-09 11:20:00,88.43,88.68,88.43,88.59,37751.0,80.1971,80.4238,80.1971,80.3422,37751.0
2022-11-09 11:30:00,88.56,88.61,88.47,88.51,12100.0,80.315,80.3604,80.2334,80.2697,12100.0
2022-11-09 11:40:00,88.51,88.75,88.48,88.67,9347.0,80.2697,80.4873,80.2425,80.4148,9347.0
2022-11-09 11:50:00,88.64,88.76,88.44,88.5,10895.0,80.3876,80.4964,80.2062,80.2606,10895.0
2022-11-09 12:00:00,88.47,88.48,88.33,88.46,19598.0,80.2334,80.2425,80.1064,80.2243,19598.0
2022-11-09 12:10:00,88.47,88.62,88.43,88.58,22094.0,80.2334,80.3694,80.1971,80.3332,22094.0
2022-11-09 12:20:00,88.56,88.56,88.4,88.42,16740.0,80.315,80.315,80.1699,80.188,16740.0
2022-11-09 12:30:00,88.42,88.53,88.2,88.22,12622.0,80.188,80.2878,79.9885,80.0067,12622.0
2022-11-09 12:40:00,88.24,88.37,88.12,88.12,12946.0,80.0248,80.1427,79.916,79.916,12946.0
2022-11-09 12:50:00,88.11,88.33,88.11,88.33,14363.0,79.9069,80.1064,79.9069,80.1064,14363.0
2022-11-09 13:00:00,88.32,88.36,88.09,88.14,16102.0,80.0974,80.1336,79.8888,79.9341,16102.0
2022-11-09 13:10:00,88.16,88.23,88.0,88.15,404903.0,79.9523,80.0157,79.8072,79.9432,404903.0
2022-11-09 13:20:00,88.16,88.28,88.08,88.12,126791.0,79.9523,80.0611,79.8797,79.916,126791.0
2022-11-09 13:30:00,88.12,88.12,87.95,88.11,32016.0,79.916,79.916,79.7618,79.9069,32016.0
2022-11-09 13:40:00,88.09,88.25,88.09,88.19,23174.0,79.8888,80.0339,79.8888,79.9795,23174.0
2022-11-09 13:50:00,88.19,88.27,88.1,88.27,19830.0,79.9795,80.052,79.8978,80.052,19830.0
2022-11-09 14:00:00,88.28,88.46,88.22,88.43,20764.0,80.0611,80.2243,80.0067,80.1971,20764.0
2022-11-09 14:10:00,88.44,88.49,88.28,88.34,17652.0,80.2062,80.2515,80.0611,80.1155,17652.0
2022-11-09 14:20:00,88.34,88.37,88.21,88.24,15990.0,80.1155,80.1427,79.9976,80.0248,15990.0
2022-11-09 14:30:00,88.23,88.23,87.98,87.98,23848.0,80.0157,80.0157,79.789,79.789,23848.0
2022-11-09 14:40:00,87.97,88.3,87.97,88.1,21964.0,79.7799,80.0792,79.7799,79.8978,21964.0
2022-11-09 14:50:00,88.09,88.13,88.0,88.05,16590.0,79.8888,79.925,79.8072,79.8525,16590.0
2022-11-09 15:00:00,88.06,88.34,88.06,88.29,16641.0,79.8616,80.1155,79.8616,80.0702,16641.0
2022-11-09 15:10:00,88.29,88.34,88.21,88.26,22279.0,80.0702,80.1155,79.9976,80.0429,22279.0
2022-11-09 15:20:00,88.24,88.24,88.07,88.17,28468.0,80.0248,80.0248,79.8706,79.9613,28468.0
2022-11-09 15:30:00,88.17,88.18,87.91,87.92,58655.0,79.9613,79.9704,79.7255,79.7346,58655.0
2022-11-09 15:40:00,87.92,87.92,87.64,87.66,56377.0,79.7346,79.7346,79.4807,79.4988,56377.0
2022-11-09 15:50:00,87.65,87.9,87.63,87.86,275595.0,79.4897,79.7165,79.4716,79.6802,275595.0
2022-11-10 09:30:00,90.21,90.44,88.94,89.29,115856.0,81.8114,82.02,80.6596,80.9771,115856.0
2022-11-10 09:40:00,89.38,90.2,89.36,90.11,74833.0,81.0587,81.8023,81.0405,81.7207,74833.0
2022-11-10 09:50:00,90.11,90.31,89.89,90.24,51264.0,81.7207,81.9021,81.5212,81.8386,51264.0
2022-11-10 10:00:00,90.23,90.35,90.01,90.29,34004.0,81.8295,81.9384,81.63,81.8839,34004.0
2022-11-10 10:10:00,90.33,90.4,90.01,90.32,28448.0,81.9202,81.9837,81.63,81.9112,28448.0
2022-11-10 10:20:00,90.28,90.66,90.24,90.56,25262.0,81.8749,82.2195,81.8386,82.1288,25262.0
2022-11-10 10:30:00,90.57,90.8,90.39,90.68,52672.0,82.1379,82.3465,81.9746,82.2376,52672.0
2022-11-10 10:40:00,90.65,90.9,90.63,90.89,41727.0,82.2104,82.4372,82.1923,82.4281,41727.0
2022-11-10 10:50:00,90.88,91.05,90.87,90.87,17982.0,82.419,82.5732,82.41,82.41,17982.0
2022-11-10 11:00:00,90.87,90.91,90.66,90.72,25292.0,82.41,82.4462,82.2195,82.2739,25292.0
2022-11-10 11:10:00,90.75,90.8,90.58,90.7,35350.0,82.3011,82.3465,82.147,82.2558,35350.0
2022-11-10 11:20:00,90.7,90.91,90.69,90.74,33056.0,82.2558,82.4462,82.2467,82.2921,33056.0
2022-11-10 11:30:00,90.73,91.0,90.69,90.81,334762.0,82.283,82.5278,82.2467,82.3555,334762.0
2022-11-10 11:40:00,90.82,91.0,90.76,90.96,22341.0,82.3646,82.5278,82.3102,82.4916,22341.0
2022-11-10 11:50:00,90.95,91.22,90.92,91.21,25013.0,82.4825,82.7274,82.4553,82.7183,25013.0
2022-11-10 12:00:00,91.2,91.31,90.96,91.03,28263.0,82.7092,82.809,82.4916,82.5551,28263.0
2022-11-10 12:10:00,91.03,91.28,91.02,91.24,27416.0,82.5551,82.7818,82.546,82.7455,27416.0
2022-11-10 12:20:00,91.23,91.23,90.71,90.71,30407.0,82.7364,82.7364,82.2648,82.2648,30407.0
2022-11-10 12:30:00,90.67,90.7,90.52,90.58,34960.0,82.2286,82.2558,82.0925,82.147,34960.0
2022-11-10 12:40:00,90.58,90.67,90.39,90.44,18530.0,82.147,82.2286,81.9746,82.02,18530.0
2022-11-10 12:50:00,90.45,90.52,90.27,90.38,13421.0,82.0291,82.0925,81.8658,81.9656,13421.0
2022-11-10 13:00:00,90.42,90.66,90.42,90.53,18808.0,82.0018,82.2195,82.0018,82.1016,18808.0
2022-11-10 13:10:00,90.51,90.61,90.35,90.43,120452.0,82.0835,82.1742,81.9384,82.0109,120452.0
2022-11-10 13:20:00,90.44,90.74,90.41,90.74,15616.0,82.02,82.2921,81.9928,82.2921,15616.0
2022-11-10 13:30:00,90.71,90.77,90.54,90.64,14089.0,82.2648,82.3193,82.1107,82.2014,14089.0
2022-11-10 13:40:00,90.64,90.99,90.64,90.96,29606.0,82.2014,82.5188,82.2014,82.4916,29606.0
2022-11-10 13:50:00,90.94,90.95,90.78,90.85,21073.0,82.4734,82.4825,82.3283,82.3918,21073.0
2022-11-10 14:00:00,90.85,91.08,90.84,91.0,23639.0,82.3918,82.6004,82.3827,82.5278,23639.0
2022-11-10 14:10:00,90.97,91.06,90.78,90.8,29899.0,82.5006,82.5823,82.3283,82.3465,29899.0
2022-11-10 14:20:00,90.81,90.89,90.58,90.74,76474.0,82.3555,82.4281,82.147,82.2921,76474.0
2022-11-10 14:30:00,90.74,90.81,90.63,90.64,20649.0,82.2921,82.3555,82.1923,82.2014,20649.0
2022-11-10 14:40:00,90.63,90.82,90.62,90.81,17426.0,82.1923,82.3646,82.1832,82.3555,17426.0
2022-11-10 14:50:00,90.82,90.98,90.78,90.98,16135.0,82.3646,82.5097,82.3283,82.5097,16135.0
2022-11-10 15:00:00,91.02,91.25,90.99,91.25,17572.0,82.546,82.7546,82.5188,82.7546,17572.0
2022-11-10 15:10:00,91.25,91.55,91.25,91.38,57309.0,82.7546,83.0266,82.7546,82.8725,57309.0
2022-11-10 15:20:00,91.36,91.57,91.35,91.51,44052.0,82.8543,83.0448,82.8453,82.9904,44052.0
2022-11-10 15:30:00,91.51,91.54,91.24,91.27,95620.0,82.9904,83.0176,82.7455,82.7727,95620.0
2022-11-10 15:40:00,91.26,91.53,91.23,91.51,85741.0,82.7636,83.0085,82.7364,82.9904,85741.0
2022-11-10 15:50:00,91.51,91.98,91.51,91.79,513462.0,82.9904,83.4166,82.9904,83.2443,513462.0
2022-11-11 09:30:00,91.42,91.93,91.05,91.17,53687.0,82.9087,83.3713,82.5732,82.682,53687.0
2022-11-11 09:40:00,91.1,91.48,90.86,91.29,35731.0,82.6185,82.9632,82.4009,82.7908,35731.0
2022-11-11 09:50:00,91.26,91.63,91.14,91.31,25695.0,82.7636,83.0992,82.6548,82.809,25695.0
2022-11-11 10:00:00,91.23,91.31,90.44,90.49,44263.0,82.7364,82.809,82.02,82.0653,44263.0
2022-11-11 10:10:00,90.45,91.01,90.44,90.69,35852.0,82.0291,82.5369,82.02,82.2467,35852.0
2022-11-11 10:20:00,90.69,90.86,90.58,90.66,21648.0,82.2467,82.4009,82.147,82.2195,21648.0
2022-11-11 10:30:00,90.67,90.76,90.13,90.27,21793.0,82.2286,82.3102,81.7388,81.8658,21793.0
2022-11-11 10:40:00,90.27,90.49,90.19,90.31,20601.0,81.8658,82.0653,81.7933,81.9021,20601.0
2022-11-11 10:50:00,90.3,90.3,89.79,89.83,31325.0,81.893,81.893,81.4305,81.4668,31325.0
2022-11-11 11:00:00,89.81,89.82,89.49,89.64,23357.0,81.4486,81.4577,81.1584,81.2945,23357.0
2022-11-11 11:10:00,89.64,89.91,89.61,89.91,35563.0,81.2945,81.5393,81.2673,81.5393,35563.0
2022-11-11 11:20:00,89.9,89.97,89.61,89.64,27577.0,81.5303,81.5937,81.2673,81.2945,27577.0
2022-11-11 11:30:00,89.63,89.7,89.5,89.5,33838.0,81.2854,81.3489,81.1675,81.1675,33838.0
2022-11-11 11:40:00,89.48,89.67,89.41,89.62,25765.0,81.1494,81.3217,81.0859,81.2763,25765.0
2022-11-11 11:50:00,89.61,89.72,89.28,89.3,37924.0,81.2673,81.367,80.968,80.9861,37924.0
2022-11-11 12:00:00,89.27,89.36,89.15,89.28,32101.0,80.9589,81.0405,80.8501,80.968,32101.0
2022-11-11 12:10:00,89.3,89.66,89.3,89.66,72994.0,80.9861,81.3126,80.9861,81.3126,72994.0
2022-11-11 12:20:00,89.66,89.94,89.65,89.83,28340.0,81.3126,81.5665,81.3035,81.4668,28340.0
2022-11-11 12:30:00,89.82,89.92,89.72,89.72,27737.0,81.4577,81.5484,81.367,81.367,27737.0
2022-11-11 12:40:00,89.72,89.72,89.41,89.48,53325.0,81.367,81.367,81.0859,81.1494,53325.0
2022-11-11 12:50:00,89.49,89.63,89.33,89.49,64797.0,81.1584,81.2854,81.0133,81.1584,64797.0
2022-11-11 13:00:00,89.48,89.66,89.45,89.6,31749.0,81.1494,81.3126,81.1222,81.2582,31749.0
2022-11-11 13:10:00,89.61,89.68,89.4,89.44,36464.0,81.2673,81.3307,81.0768,81.1131,36464.0
2022-11-11 13:20:00,89.45,89.52,89.35,89.43,85081.0,81.1222,81.1856,81.0315,81.104,85081.0
2022-11-11 13:30:00,89.44,89.64,89.43,89.51,38094.0,81.1131,81.2945,81.104,81.1766,38094.0
2022-11-11 13:40:00,89.52,89.88,89.51,89.88,45932.0,81.1856,81.5121,81.1766,81.5121,45932.0
2022-11-11 13:50:00,89.87,90.07,89.85,89.9,31932.0,81.5031,81.6844,81.4849,81.5303,31932.0
2022-11-11 14:00:00,89.9,90.16,89.8,90.08,25892.0,81.5303,81.7661,81.4396,81.6935,25892.0
2022-11-11 14:10:00,90.05,90.12,89.9,90.0,38291.0,81.6663,81.7298,81.5303,81.6209,38291.0
2022-11-11 14:20:00,90.02,90.16,89.98,90.11,19447.0,81.6391,81.7661,81.6028,81.7207,19447.0
2022-11-11 14:30:00,90.1,90.11,89.82,89.91,31287.0,81.7116,81.7207,81.4577,81.5393,31287.0
2022-11-11 14:40:00,89.9,89.99,89.87,89.94,31330.0,81.5303,81.6119,81.5031,81.5665,31330.0
2022-11-11 14:50:00,89.91,90.06,89.88,89.97,25616.0,81.5393,81.6754,81.5121,81.5937,25616.0
2022-11-11 15:00:00,89.98,90.05,89.88,89.97,41318.0,81.6028,81.6663,81.5121,81.5937,41318.0
2022-11-11 15:10:00,89.98,90.01,89.83,89.98,34535.0,81.6028,81.63,81.4668,81.6028,34535.0
2022-11-11 15:20:00,89.99,90.22,89.98,90.18,38473.0,81.6119,81.8205,81.6028,81.7842,38473.0
2022-11-11 15:30:00,90.17,90.18,89.86,89.9,124550.0,81.7751,81.7842,81.494,81.5303,124550.0
2022-11-11 15:40:00,89.89,90.05,89.82,90.04,208483.0,81.5212,81.6663,81.4577,81.6572,208483.0
2022-11-11 15:50:00,90.05,90.16,89.86,89.99,208254.0,81.6663,81.7661,81.494,81.6119,208254.0
2022-11-14 09:30:00,90.36,90.59,89.96,90.2,104449.0,81.9474,82.156,81.5847,81.8023,104449.0
2022-11-14 09:40:00,90.18,90.4,89.95,90.33,105100.0,81.7842,81.9837,81.5756,81.9202,105100.0
2022-11-14 09:50:00,90.27,90.27,89.98,90.15,35113.0,81.8658,81.8658,81.6028,81.757,35113.0
2022-11-14 10:00:00,90.18,90.36,90.04,90.34,43879.0,81.7842,81.9474,81.6572,81.9293,43879.0
2022-11-14 10:10:00,90.35,90.54,90.27,90.4,48660.0,81.9384,82.1107,81.8658,81.9837,48660.0
2022-11-14 10:20:00,90.42,90.49,90.17,90.18,92149.0,82.0018,82.0653,81.7751,81.7842,92149.0
2022-11-14 10:30:00,90.23,90.51,90.2,90.3,131463.0,81.8295,82.0835,81.8023,81.893,131463.0
2022-11-14 10:40:00,90.26,90.45,90.2,90.39,58634.0,81.8567,82.0291,81.8023,81.9746,58634.0
2022-11-14 10:50:00,90.38,90.43,90.23,90.32,23283.0,81.9656,82.0109,81.8295,81.9112,23283.0
2022-11-14 11:00:00,90.37,90.38,89.94,89.98,31978.0,81.9565,81.9656,81.5665,81.6028,31978.0
2022-11-14 11:10:00,89.96,89.96,89.7,89.7,15880.0,81.5847,81.5847,81.3489,81.3489,15880.0
2022-11-14 11:20:00,89.71,89.83,89.65,89.67,24465.0,81.3579,81.4668,81.3035,81.3217,24465.0
2022-11-14 11:30:00,89.67,90.04,89.65,89.91,35114.0,81.3217,81.6572,81.3035,81.5393,35114.0
2022-11-14 11:40:00,89.91,89.97,89.82,89.87,16335.0,81.5393,81.5937,81.4577,81.5031,16335.0
2022-11-14 11:50:00,89.87,89.87,89.65,89.8,32391.0,81.5031,81.5031,81.3035,81.4396,32391.0
2022-11-14 12:00:00,89.8,89.92,89.76,89.92,19761.0,81.4396,81.5484,81.4033,81.5484,19761.0
2022-11-14 12:10:00,89.94,89.99,89.82,89.84,31320.0,81.5665,81.6119,81.4577,81.4758,31320.0
2022-11-14 12:20:00,89.83,90.04,89.76,90.01,25406.0,81.4668,81.6572,81.4033,81.63,25406.0
2022-11-14 12:30:00,90.01,90.17,89.92,90.14,69453.0,81.63,81.7751,81.5484,81.7479,69453.0
2022-11-14 12:40:00,90.16,90.28,90.07,90.23,23851.0,81.7661,81.8749,81.6844,81.8295,23851.0
2022-11-14 12:50:00,90.24,90.28,90.16,90.24,27010.0,81.8386,81.8749,81.7661,81.8386,27010.0
2022-11-14 13:00:00,90.24,90.26,89.96,89.96,23390.0,81.8386,81.8567,81.5847,81.5847,23390.0
2022-11-14 13:10:00,89.97,90.14,89.96,90.08,16326.0,81.5937,81.7479,81.5847,81.6935,16326.0
2022-11-14 13:20:00,90.08,90.2,90.05,90.06,17458.0,81.6935,81.8023,81.6663,81.6754,17458.0
2022-11-14 13:30:00,90.01,90.15,90.0,90.04,20012.0,81.63,81.757,81.6209,81.6572,20012.0
2022-11-14 13:40:00,90.05,90.07,89.9,89.97,16661.0,81.6663,81.6844,81.5303,81.5937,16661.0
2022-11-14 13:50:00,89.99,90.09,89.96,90.01,18021.0,81.6119,81.7026,81.5847,81.63,18021.0
2022-11-14 14:00:00,89.99,89.99,89.81,89.82,40593.0,81.6119,81.6119,81.4486,81.4577,40593.0
2022-11-14 14:10:00,89.77,89.78,89.52,89.62,30923.0,81.4124,81.4214,81.1856,81.2763,30923.0
2022-11-14 14:20:00,89.62,89.68,89.48,89.66,26335.0,81.2763,81.3307,81.1494,81.3126,26335.0
2022-11-14 14:30:00,89.66,89.77,89.6,89.65,23160.0,81.3126,81.4124,81.2582,81.3035,23160.0
2022-11-14 14:40:00,89.66,89.67,89.5,89.52,21295.0,81.3126,81.3217,81.1675,81.1856,21295.0
2022-11-14 14:50:00,89.51,89.55,89.4,89.44,24555.0,81.1766,81.2128,81.0768,81.1131,24555.0
2022-11-14 15:00:00,89.43,89.62,89.43,89.51,29334.0,81.104,81.2763,81.104,81.1766,29334.0
2022-11-14 15:10:00,89.49,89.5,89.19,89.31,30307.0,81.1584,81.1675,80.8864,80.9952,30307.0
2022-11-14 15:20:00,89.27,89.33,89.2,89.22,38838.0,80.9589,81.0133,80.8954,80.9136,38838.0
2022-11-14 15:30:00,89.23,89.24,89.11,89.18,54031.0,80.9226,80.9317,80.8138,80.8773,54031.0
2022-11-14 15:40:00,89.18,89.24,88.88,88.93,61112.0,80.8773,80.9317,80.6052,80.6506,61112.0
2022-11-14 15:50:00,88.92,88.93,88.46,88.67,326604.0,80.6415,80.6506,80.2243,80.4148,326604.0
2022-11-15 09:30:00,89.78,90.58,89.67,90.45,129769.0,81.4214,82.147,81.3217,82.0291,129769.0
2022-11-15 09:40:00,90.45,90.59,90.09,90.21,58429.0,82.0291,82.156,81.7026,81.8114,58429.0
2022-11-15 09:50:00,90.2,90.45,90.16,90.4,16724.0,81.8023,82.0291,81.7661,81.9837,16724.0
2022-11-15 10:00:00,90.39,90.39,89.82,89.84,16916.0,81.9746,81.9746,81.4577,81.4758,16916.0
2022-11-15 10:10:00,89.83,89.99,89.69,89.7,17389.0,81.4668,81.6119,81.3398,81.3489,17389.0
2022-11-15 10:20:00,89.6,89.76,89.51,89.68,11694.0,81.2582,81.4033,81.1766,81.3307,11694.0
2022-11-15 10:30:00,89.67,89.68,89.31,89.47,29706.0,81.3217,81.3307,80.9952,81.1403,29706.0
2022-11-15 10:40:00,89.46,89.52,89.2,89.2,15219.0,81.1312,81.1856,80.8954,80.8954,15219.0
2022-11-15 10:50:00,89.19,89.48,89.14,89.26,11541.0,80.8864,81.1494,80.841,80.9498,11541.0
2022-11-15 11:00:00,89.24,89.39,89.09,89.29,22742.0,80.9317,81.0677,80.7957,80.9771,22742.0
2022-11-15 11:10:00,89.23,89.35,89.01,89.05,17805.0,80.9226,81.0315,80.7231,80.7594,17805.0
2022-11-15 11:20:00,89.12,89.2,88.87,88.94,17897.0,80.8229,80.8954,80.5962,80.6596,17897.0
2022-11-15 11:30:00,89.0,89.42,89.0,89.23,127734.0,80.714,81.0949,80.714,80.9226,127734.0
2022-11-15 11:40:00,89.25,89.26,89.01,89.1,26425.0,80.9408,80.9498,80.7231,80.8047,26425.0
2022-11-15 11:50:00,89.09,89.2,88.9,89.14,255120.0,80.7957,80.8954,80.6234,80.841,255120.0
2022-11-15 12:00:00,89.15,89.15,88.95,89.09,240204.0,80.8501,80.8501,80.6687,80.7957,240204.0
2022-11-15 12:10:00,89.04,89.27,89.04,89.22,21172.0,80.7503,80.9589,80.7503,80.9136,21172.0
2022-11-15 12:20:00,89.22,89.23,89.06,89.06,8258.0,80.9136,80.9226,80.7685,80.7685,8258.0
2022-11-15 12:30:00,89.06,89.15,89.02,89.02,10227.0,80.7685,80.8501,80.7322,80.7322,10227.0
2022-11-15 12:40:00,89.03,89.17,88.9,89.17,88483.0,80.7413,80.8682,80.6234,80.8682,88483.0
2022-11-15 12:50:00,89.13,89.13,88.94,88.97,22968.0,80.8319,80.8319,80.6596,80.6868,22968.0
2022-11-15 13:00:00,88.98,89.14,88.92,88.92,16356.0,80.6959,80.841,80.6415,80.6415,16356.0
2022-11-15 13:10:00,88.93,88.98,88.58,88.59,40246.0,80.6506,80.6959,80.3332,80.3422,40246.0
2022-11-15 13:20:00,88.58,88.61,88.13,88.26,95124.0,80.3332,80.3604,79.925,80.0429,95124.0
2022-11-15 13:30:00,88.24,88.38,88.09,88.2,27541.0,80.0248,80.1518,79.8888,79.9885,27541.0
2022-11-15 13:40:00,88.21,88.64,88.05,88.39,75605.0,79.9976,80.3876,79.8525,80.1608,75605.0
2022-11-15 13:50:00,88.42,88.71,88.41,88.61,24120.0,80.188,80.451,80.179,80.3604,24120.0
2022-11-15 14:00:00,88.6,88.68,88.37,88.65,49052.0,80.3513,80.4238,80.1427,80.3966,49052.0
2022-11-15 14:10:00,88.66,88.94,88.55,88.63,115732.0,80.4057,80.6596,80.3059,80.3785,115732.0
2022-11-15 14:20:00,88.66,88.91,88.65,88.82,31645.0,80.4057,80.6324,80.3966,80.5508,31645.0
2022-11-15 14:30:00,88.83,88.88,88.51,88.65,53279.0,80.5599,80.6052,80.2697,80.3966,53279.0
2022-11-15 14:40:00,88.66,88.73,88.45,88.5,24198.0,80.4057,80.4692,80.2153,80.2606,24198.0
2022-11-15 14:50:00,88.48,88.97,88.45,88.92,66265.0,80.2425,80.6868,80.2153,80.6415,66265.0
2022-11-15 15:00:00,88.91,89.25,88.75,88.95,181199.0,80.6324,80.9408,80.4873,80.6687,181199.0
2022-11-15 15:10:00,88.96,89.15,88.85,89.11,61791.0,80.6778,80.8501,80.578,80.8138,61791.0
2022-11-15 15:20:00,89.09,89.11,88.95,89.01,35265.0,80.7957,80.8138,80.6687,80.7231,35265.0
2022-11-15 15:30:00,88.99,89.19,88.9,89.18,40480.0,80.705,80.8864,80.6234,80.8773,40480.0
2022-11-15 15:40:00,89.2,89.33,89.14,89.23,71737.0,80.8954,81.0133,80.841,80.9226,71737.0
2022-11-15 15:50:00,89.21,89.26,89.0,89.25,246717.0,80.9045,80.9498,80.714,80.9408,246717.0
2022-11-16 09:30:00,89.73,89.94,89.51,89.89,66012.0,81.3761,81.5665,81.1766,81.5212,66012.0
2022-11-16 09:40:00,89.87,90.41,89.79,90.29,40575.0,81.5031,81.9928,81.4305,81.8839,40575.0
2022-11-16 09:50:00,90.31,90.38,89.9,89.94,71708.0,81.9021,81.9656,81.5303,81.5665,71708.0
2022-11-16 10:00:00,89.92,90.31,89.92,90.26,58445.0,81.5484,81.9021,81.5484,81.8567,58445.0
2022-11-16 10:10:00,90.26,90.52,90.11,90.37,55082.0,81.8567,82.0925,81.7207,81.9565,55082.0
2022-11-16 10:20:00,90.35,90.48,90.25,90.27,51234.0,81.9384,82.0563,81.8477,81.8658,51234.0
2022-11-16 10:30:00,90.3,90.52,90.2,90.36,27561.0,81.893,82.0925,81.8023,81.9474,27561.0
2022-11-16 10:40:00,90.36,90.4,90.13,90.23,47082.0,81.9474,81.9837,81.7388,81.8295,47082.0
2022-11-16 10:50:00,90.22,90.52,90.17,90.52,50021.0,81.8205,82.0925,81.7751,82.0925,50021.0
2022-11-16 11:00:00,90.52,90.54,90.36,90.45,52128.0,82.0925,82.1107,81.9474,82.0291,52128.0
2022-11-16 11:10:00,90.45,90.53,90.32,90.5,37808.0,82.0291,82.1016,81.9112,82.0744,37808.0
2022-11-16 11:20:00,90.52,90.6,90.38,90.55,45397.0,82.0925,82.1651,81.9656,82.1197,45397.0
2022-11-16 11:30:00,90.54,90.58,90.33,90.34,43243.0,82.1107,82.147,81.9202,81.9293,43243.0
2022-11-16 11:40:00,90.34,90.49,90.32,90.33,10536.0,81.9293,82.0653,81.9112,81.9202,10536.0
2022-11-16 11:50:00,90.32,90.4,90.2,90.34,12033.0,81.9112,81.9837,81.8023,81.9293,12033.0
2022-11-16 12:00:00,90.34,90.34,90.01,90.08,15707.0,81.9293,81.9293,81.63,81.6935,15707.0
2022-11-16 12:10:00,90.1,90.14,89.96,90.04,8083.0,81.7116,81.7479,81.5847,81.6572,8083.0
2022-11-16 12:20:00,90.05,90.06,89.92,89.94,17618.0,81.6663,81.6754,81.5484,81.5665,17618.0
2022-11-16 12:30:00,89.94,90.03,89.85,89.95,25763.0,81.5665,81.6482,81.4849,81.5756,25763.0
2022-11-16 12:40:00,89.95,90.21,89.93,90.17,31376.0,81.5756,81.8114,81.5575,81.7751,31376.0
2022-11-16 12:50:00,90.18,90.26,89.94,89.98,15161.0,81.7842,81.8567,81.5665,81.6028,15161.0
2022-11-16 13:00:00,89.97,90.09,89.91,89.97,23796.0,81.5937,81.7026,81.5393,81.5937,23796.0
2022-11-16 13:10:00,89.97,90.15,89.96,90.14,12366.0,81.5937,81.757,81.5847,81.7479,12366.0
2022-11-16 13:20:00,90.12,90.14,89.97,90.01,47694.0,81.7298,81.7479,81.5937,81.63,47694.0
2022-11-16 13:30:00,90.01,90.01,89.77,89.97,17984.0,81.63,81.63,81.4124,81.5937,17984.0
2022-11-16 13:40:00,89.96,89.96,89.73,89.74,17213.0,81.5847,81.5847,81.3761,81.3852,17213.0
2022-11-16 13:50:00,89.73,89.9,89.73,89.83,21922.0,81.3761,81.5303,81.3761,81.4668,21922.0
2022-11-16 14:00:00,89.8,90.03,89.79,89.92,25800.0,81.4396,81.6482,81.4305,81.5484,25800.0
2022-11-16 14:10:00,89.91,89.93,89.82,89.9,22559.0,81.5393,81.5575,81.4577,81.5303,22559.0
2022-11-16 14:20:00,89.91,89.94,89.68,89.71,18501.0,81.5393,81.5665,81.3307,81.3579,18501.0
2022-11-16 14:30:00,89.72,89.87,89.63,89.8,28658.0,81.367,81.5031,81.2854,81.4396,28658.0
2022-11-16 14:40:00,89.79,89.87,89.7,89.76,27919.0,81.4305,81.5031,81.3489,81.4033,27919.0
2022-11-16 14:50:00,89.77,89.86,89.71,89.86,25017.0,81.4124,81.494,81.3579,81.494,25017.0
2022-11-16 15:00:00,89.85,89.89,89.63,89.67,66822.0,81.4849,81.5212,81.2854,81.3217,66822.0
2022-11-16 15:10:00,89.69,89.82,89.62,89.66,37457.0,81.3398,81.4577,81.2763,81.3126,37457.0
2022-11-16 15:20:00,89.66,89.97,89.65,89.96,47101.0,81.3126,81.5937,81.3035,81.5847,47101.0
2022-11-16 15:30:00,89.98,90.02,89.83,89.86,61628.0,81.6028,81.6391,81.4668,81.494,61628.0
2022-11-16 15:40:00,89.86,89.91,89.71,89.76,83926.0,81.494,81.5393,81.3579,81.4033,83926.0
2022-11-16 15:50:00,89.76,89.87,89.6,89.73,311718.0,81.4033,81.5031,81.2582,81.3761,311718.0
2022-11-17 09:30:00,89.43,89.45,88.72,88.94,58828.0,81.104,81.1222,80.4601,80.6596,58828.0
2022-11-17 09:40:00,89.01,89.21,88.87,88.96,31803.0,80.7231,80.9045,80.5962,80.6778,31803.0
2022-11-17 09:50:00,88.95,89.17,88.86,89.04,25441.0,80.6687,80.8682,80.5871,80.7503,25441.0
2022-11-17 10:00:00,89.03,89.28,88.98,89.08,67260.0,80.7413,80.968,80.6959,80.7866,67260.0
2022-11-17 10:10:00,89.06,89.06,88.78,88.94,86897.0,80.7685,80.7685,80.5145,80.6596,86897.0
2022-11-17 10:20:00,88.92,89.1,88.83,89.06,229738.0,80.6415,80.8047,80.5599,80.7685,229738.0
2022-11-17 10:30:00,89.08,89.08,88.74,88.79,31801.0,80.7866,80.7866,80.4783,80.5236,31801.0
2022-11-17 10:40:00,88.78,88.78,88.53,88.59,17919.0,80.5145,80.5145,80.2878,80.3422,17919.0
2022-11-17 10:50:00,88.56,88.72,88.51,88.67,26714.0,80.315,80.4601,80.2697,80.4148,26714.0
2022-11-17 11:00:00,88.67,88.73,88.6,88.71,16003.0,80.4148,80.4692,80.3513,80.451,16003.0
2022-11-17 11:10:00,88.73,88.88,88.73,88.84,25419.0,80.4692,80.6052,80.4692,80.5689,25419.0
2022-11-17 11:20:00,88.83,89.05,88.79,88.95,38174.0,80.5599,80.7594,80.5236,80.6687,38174.0
2022-11-17 11:30:00,88.94,88.96,88.82,88.86,23049.0,80.6596,80.6778,80.5508,80.5871,23049.0
2022-11-17 11:40:00,88.86,88.89,88.7,88.8,25036.0,80.5871,80.6143,80.442,80.5327,25036.0
2022-11-17 11:50:00,88.78,89.01,88.66,88.9,27147.0,80.5145,80.7231,80.4057,80.6234,27147.0
2022-11-17 12:00:00,88.88,89.07,88.88,88.93,51002.0,80.6052,80.7775,80.6052,80.6506,51002.0
2022-11-17 12:10:00,88.92,89.07,88.9,89.06,13293.0,80.6415,80.7775,80.6234,80.7685,13293.0
2022-11-17 12:20:00,89.05,89.14,89.02,89.11,13103.0,80.7594,80.841,80.7322,80.8138,13103.0
2022-11-17 12:30:00,89.11,89.21,89.04,89.2,20468.0,80.8138,80.9045,80.7503,80.8954,20468.0
2022-11-17 12:40:00,89.2,89.31,89.15,89.2,39571.0,80.8954,80.9952,80.8501,80.8954,39571.0
2022-11-17 12:50:00,89.19,89.33,89.12,89.13,26117.0,80.8864,81.0133,80.8229,80.8319,26117.0
2022-11-17 13:00:00,89.13,89.27,89.13,89.27,39138.0,80.8319,80.9589,80.8319,80.9589,39138.0
2022-11-17 13:10:00,89.3,89.42,89.3,89.34,16119.0,80.9861,81.0949,80.9861,81.0224,16119.0
2022-11-17 13:20:00,89.34,89.37,89.22,89.31,19003.0,81.0224,81.0496,80.9136,80.9952,19003.0
2022-11-17 13:30:00,89.33,89.52,89.25,89.51,35723.0,81.0133,81.1856,80.9408,81.1766,35723.0
2022-11-17 13:40:00,89.53,89.53,89.27,89.3,65466.0,81.1947,81.1947,80.9589,80.9861,65466.0
2022-11-17 13:50:00,89.28,89.48,89.26,89.42,25160.0,80.968,81.1494,80.9498,81.0949,25160.0
2022-11-17 14:00:00,89.41,89.45,89.18,89.19,17125.0,81.0859,81.1222,80.8773,80.8864,17125.0
2022-11-17 14:10:00,89.21,89.22,89.08,89.15,17909.0,80.9045,80.9136,80.7866,80.8501,17909.0
2022-11-17 14:20:00,89.14,89.31,89.12,89.18,19267.0,80.841,80.9952,80.8229,80.8773,19267.0
2022-11-17 14:30:00,89.19,89.24,89.08,89.14,26343.0,80.8864,80.9317,80.7866,80.841,26343.0
2022-11-17 14:40:00,89.15,89.17,88.87,89.0,26129.0,80.8501,80.8682,80.5962,80.714,26129.0
2022-11-17 14:50:00,89.0,89.05,88.91,88.92,24026.0,80.714,80.7594,80.6324,80.6415,24026.0
2022-11-17 15:00:00,88.91,89.02,88.86,88.89,25175.0,80.6324,80.7322,80.5871,80.6143,25175.0
2022-11-17 15:10:00,88.89,88.9,88.62,88.63,26325.0,80.6143,80.6234,80.3694,80.3785,26325.0
2022-11-17 15:20:00,88.63,88.73,88.55,88.71,37494.0,80.3785,80.4692,80.3059,80.451,37494.0
2022-11-17 15:30:00,88.69,88.9,88.68,88.89,62680.0,80.4329,80.6234,80.4238,80.6143,62680.0
2022-11-17 15:40:00,88.89,88.97,88.8,88.96,48166.0,80.6143,80.6868,80.5327,80.6778,48166.0
2022-11-17 15:50:00,88.94,89.08,88.84,89.08,149445.0,80.6596,80.7866,80.5689,80.7866,149445.0
2022-11-18 09:30:00,89.68,90.82,89.68,90.8,141587.0,81.3307,82.3646,81.3307,82.3465,141587.0
2022-11-18 09:40:00,90.84,90.93,90.58,90.71,43464.0,82.3827,82.4644,82.147,82.2648,43464.0
2022-11-18 09:50:00,90.71,90.87,90.7,90.74,49569.0,82.2648,82.41,82.2558,82.2921,49569.0
2022-11-18 10:00:00,90.77,90.83,90.47,90.79,38883.0,82.3193,82.3737,82.0472,82.3374,38883.0
2022-11-18 10:10:00,90.8,90.91,90.68,90.85,15992.0,82.3465,82.4462,82.2376,82.3918,15992.0
2022-11-18 10:20:00,90.88,90.99,90.76,90.99,17115.0,82.419,82.5188,82.3102,82.5188,17115.0
2022-11-18 10:30:00,90.99,91.04,90.79,90.93,32470.0,82.5188,82.5641,82.3374,82.4644,32470.0
2022-11-18 10:40:00,90.93,90.94,90.79,90.86,48778.0,82.4644,82.4734,82.3374,82.4009,48778.0
2022-11-18 10:50:00,90.89,90.89,90.57,90.62,35321.0,82.4281,82.4281,82.1379,82.1832,35321.0
2022-11-18 11:00:00,90.64,90.7,90.5,90.67,30401.0,82.2014,82.2558,82.0744,82.2286,30401.0
2022-11-18 11:10:00,90.66,90.89,90.61,90.87,76342.0,82.2195,82.4281,82.1742,82.41,76342.0
2022-11-18 11:20:00,90.88,91.22,90.87,91.18,88881.0,82.419,82.7274,82.41,82.6911,88881.0
2022-11-18 11:30:00,91.17,91.46,91.15,91.42,61576.0,82.682,82.945,82.6639,82.9087,61576.0
2022-11-18 11:40:00,91.45,91.47,91.34,91.41,46500.0,82.936,82.9541,82.8362,82.8997,46500.0
2022-11-18 11:50:00,91.41,91.59,91.36,91.52,39809.0,82.8997,83.0629,82.8543,82.9994,39809.0
2022-11-18 12:00:00,91.54,91.55,91.38,91.43,40387.0,83.0176,83.0266,82.8725,82.9178,40387.0
2022-11-18 12:10:00,91.43,91.45,91.23,91.23,58220.0,82.9178,82.936,82.7364,82.7364,58220.0
2022-11-18 12:20:00,91.23,91.25,91.06,91.1,24530.0,82.7364,82.7546,82.5823,82.6185,24530.0
2022-11-18 12:30:00,91.11,91.28,90.95,91.26,49828.0,82.6276,82.7818,82.4825,82.7636,49828.0
2022-11-18 12:40:00,91.27,91.27,91.02,91.04,27479.0,82.7727,82.7727,82.546,82.5641,27479.0
2022-11-18 12:50:00,91.04,91.06,90.9,90.92,34097.0,82.5641,82.5823,82.4372,82.4553,34097.0
2022-11-18 13:00:00,90.93,91.21,90.92,91.19,32411.0,82.4644,82.7183,82.4553,82.7002,32411.0
2022-11-18 13:10:00,91.21,91.33,91.17,91.17,32584.0,82.7183,82.8271,82.682,82.682,32584.0
2022-11-18 13:20:00,91.14,91.16,91.03,91.14,25441.0,82.6548,82.673,82.5551,82.6548,25441.0
2022-11-18 13:30:00,91.13,91.33,91.12,91.16,43326.0,82.6457,82.8271,82.6367,82.673,43326.0
2022-11-18 13:40:00,91.16,91.2,91.04,91.05,24111.0,82.673,82.7092,82.5641,82.5732,24111.0
2022-11-18 13:50:00,91.03,91.03,90.94,91.0,25513.0,82.5551,82.5551,82.4734,82.5278,25513.0
2022-11-18 14:00:00,91.01,91.24,91.0,91.24,31566.0,82.5369,82.7455,82.5278,82.7455,31566.0
2022-11-18 14:10:00,91.22,91.22,91.0,91.14,35650.0,82.7274,82.7274,82.5278,82.6548,35650.0
2022-11-18 14:20:00,91.13,91.26,91.11,91.26,26525.0,82.6457,82.7636,82.6276,82.7636,26525.0
2022-11-18 14:30:00,91.26,91.41,91.21,91.41,34751.0,82.7636,82.8997,82.7183,82.8997,34751.0
2022-11-18 14:40:00,91.4,91.53,91.34,91.36,61430.0,82.8906,83.0085,82.8362,82.8543,61430.0
2022-11-18 14:50:00,91.37,91.43,91.32,91.37,48657.0,82.8634,82.9178,82.8181,82.8634,48657.0
2022-11-18 15:00:00,91.34,91.47,91.3,91.36,48493.0,82.8362,82.9541,82.7999,82.8543,48493.0
2022-11-18 15:10:00,91.37,91.41,91.14,91.2,63739.0,82.8634,82.8997,82.6548,82.7092,63739.0
2022-11-18 15:20:00,91.19,91.25,91.08,91.23,35068.0,82.7002,82.7546,82.6004,82.7364,35068.0
2022-11-18 15:30:00,91.25,91.3,91.12,91.23,72082.0,82.7546,82.7999,82.6367,82.7364,72082.0
2022-11-18 15:40:00,91.23,91.44,91.2,91.44,80612.0,82.7364,82.9269,82.7092,82.9269,80612.0
2022-11-18 15:50:00,91.44,91.48,90.95,91.29,451076.0,82.9269,82.9632,82.4825,82.7908,451076.0
2022-11-21 09:30:00,91.21,92.04,91.21,91.72,55092.0,82.7183,83.471,82.7183,83.1808,55092.0
2022-11-21 09:40:00,91.71,91.91,91.34,91.79,39590.0,83.1717,83.3531,82.8362,83.2443,39590.0
2022-11-21 09:50:00,91.77,92.09,91.77,91.99,57274.0,83.2262,83.5164,83.2262,83.4257,57274.0
2022-11-21 10:00:00,91.98,92.64,91.92,92.59,53890.0,83.4166,84.0152,83.3622,83.9698,53890.0
2022-11-21 10:10:00,92.61,92.68,92.49,92.61,34647.0,83.988,84.0514,83.8791,83.988,34647.0
2022-11-21 10:20:00,92.58,92.89,92.3,92.89,33848.0,83.9607,84.2419,83.7068,84.2419,33848.0
2022-11-21 10:30:00,92.89,92.91,92.66,92.86,35670.0,84.2419,84.26,84.0333,84.2147,35670.0
2022-11-21 10:40:00,92.87,92.88,92.53,92.62,39413.0,84.2238,84.2328,83.9154,83.997,39413.0
2022-11-21 10:50:00,92.63,92.76,92.49,92.59,29991.0,84.0061,84.124,83.8791,83.9698,29991.0
2022-11-21 11:00:00,92.53,92.58,92.26,92.55,28889.0,83.9154,83.9607,83.6705,83.9335,28889.0
2022-11-21 11:10:00,92.52,92.56,92.35,92.45,107088.0,83.9063,83.9426,83.7522,83.8429,107088.0
2022-11-21 11:20:00,92.46,92.58,92.44,92.47,67905.0,83.8519,83.9607,83.8338,83.861,67905.0
2022-11-21 11:30:00,92.49,92.62,92.47,92.55,27100.0,83.8791,83.997,83.861,83.9335,27100.0
2022-11-21 11:40:00,92.57,92.72,92.43,92.66,32456.0,83.9517,84.0877,83.8247,84.0333,32456.0
2022-11-21 11:50:00,92.67,92.67,92.34,92.53,57156.0,84.0424,84.0424,83.7431,83.9154,57156.0
2022-11-21 12:00:00,92.53,92.77,92.49,92.76,25838.0,83.9154,84.1331,83.8791,84.124,25838.0
2022-11-21 12:10:00,92.77,92.94,92.76,92.81,29266.0,84.1331,84.2872,84.124,84.1693,29266.0
2022-11-21 12:20:00,92.82,92.96,92.77,92.87,24581.0,84.1784,84.3054,84.1331,84.2238,24581.0
2022-11-21 12:30:00,92.86,93.15,92.84,93.13,34031.0,84.2147,84.4777,84.1965,84.4595,34031.0
2022-11-21 12:40:00,93.13,93.17,92.88,92.91,39561.0,84.4595,84.4958,84.2328,84.26,39561.0
2022-11-21 12:50:00,92.87,93.0,92.87,92.9,32918.0,84.2238,84.3416,84.2238,84.251,32918.0
2022-11-21 13:00:00,92.91,93.14,92.9,93.11,53713.0,84.26,84.4686,84.251,84.4414,53713.0
2022-11-21 13:10:00,93.1,93.27,93.04,93.27,30974.0,84.4323,84.5865,84.3779,84.5865,30974.0
2022-11-21 13:20:00,93.26,93.32,93.21,93.22,23680.0,84.5774,84.6319,84.5321,84.5412,23680.0
2022-11-21 13:30:00,93.22,93.24,93.11,93.18,75072.0,84.5412,84.5593,84.4414,84.5049,75072.0
2022-11-21 13:40:00,93.18,93.18,93.03,93.12,57097.0,84.5049,84.5049,84.3689,84.4505,57097.0
2022-11-21 13:50:00,93.12,93.23,92.98,93.01,32363.0,84.4505,84.5502,84.3235,84.3507,32363.0
2022-11-21 14:00:00,93.02,93.22,93.02,93.17,28467.0,84.3598,84.5412,84.3598,84.4958,28467.0
2022-11-21 14:10:00,93.16,93.28,93.08,93.24,33496.0,84.4868,84.5956,84.4142,84.5593,33496.0
2022-11-21 14:20:00,93.24,93.28,93.14,93.2,31234.0,84.5593,84.5956,84.4686,84.523,31234.0
2022-11-21 14:30:00,93.2,93.24,93.05,93.09,31256.0,84.523,84.5593,84.387,84.4233,31256.0
2022-11-21 14:40:00,93.1,93.14,92.9,92.94,20375.0,84.4323,84.4686,84.251,84.2872,20375.0
2022-11-21 14:50:00,92.94,93.1,92.93,93.07,32774.0,84.2872,84.4323,84.2782,84.4051,32774.0
2022-11-21 15:00:00,93.06,93.13,92.99,93.09,42468.0,84.3961,84.4595,84.3326,84.4233,42468.0
2022-11-21 15:10:00,93.06,93.14,93.0,93.08,31115.0,84.3961,84.4686,84.3416,84.4142,31115.0
2022-11-21 15:20:00,93.07,93.13,92.94,93.0,49301.0,84.4051,84.4595,84.2872,84.3416,49301.0
2022-11-21 15:30:00,93.01,93.21,92.92,93.21,74384.0,84.3507,84.5321,84.2691,84.5321,74384.0
2022-11-21 15:40:00,93.21,93.23,93.06,93.12,95311.0,84.5321,84.5502,84.3961,84.4505,95311.0
2022-11-21 15:50:00,93.12,93.33,93.1,93.17,328176.0,84.4505,84.6409,84.4323,84.4958,328176.0
2022-11-22 09:30:00,93.61,94.1,93.5,94.03,109958.0,84.8949,85.3392,84.7951,85.2758,109958.0
2022-11-22 09:40:00,94.02,94.39,93.98,94.34,45864.0,85.2667,85.6022,85.2304,85.5569,45864.0
2022-11-22 09:50:00,94.33,94.7,94.3,94.65,43128.0,85.5478,85.8834,85.5206,85.838,43128.0
2022-11-22 10:00:00,94.67,94.68,94.36,94.54,85197.0,85.8562,85.8652,85.575,85.7383,85197.0
2022-11-22 10:10:00,94.51,94.66,94.39,94.39,134016.0,85.7111,85.8471,85.6022,85.6022,134016.0
2022-11-22 10:20:00,94.4,94.47,93.96,94.11,57490.0,85.6113,85.6748,85.2123,85.3483,57490.0
2022-11-22 10:30:00,94.14,94.15,93.76,93.85,26655.0,85.3755,85.3846,85.0309,85.1125,26655.0
2022-11-22 10:40:00,93.86,94.0,93.56,93.71,46188.0,85.1216,85.2485,84.8495,84.9855,46188.0
2022-11-22 10:50:00,93.71,94.06,93.64,93.97,79285.0,84.9855,85.303,84.9221,85.2213,79285.0
2022-11-22 11:00:00,93.97,93.99,93.56,93.58,31975.0,85.2213,85.2395,84.8495,84.8676,31975.0
2022-11-22 11:10:00,93.58,93.68,93.49,93.66,37140.0,84.8676,84.9583,84.786,84.9402,37140.0
2022-11-22 11:20:00,93.65,93.66,93.37,93.4,39831.0,84.9311,84.9402,84.6772,84.7044,39831.0
2022-11-22 11:30:00,93.38,93.62,93.35,93.53,29845.0,84.6863,84.9039,84.6591,84.8223,29845.0
2022-11-22 11:40:00,93.58,93.63,93.48,93.59,22675.0,84.8676,84.913,84.777,84.8767,22675.0
2022-11-22 11:50:00,93.61,93.62,93.51,93.62,30092.0,84.8949,84.9039,84.8042,84.9039,30092.0
2022-11-22 12:00:00,93.63,93.64,93.29,93.32,24998.0,84.913,84.9221,84.6046,84.6319,24998.0
2022-11-22 12:10:00,93.34,93.49,93.34,93.38,20782.0,84.65,84.786,84.65,84.6863,20782.0
2022-11-22 12:20:00,93.37,93.37,93.16,93.25,19180.0,84.6772,84.6772,84.4868,84.5684,19180.0
2022-11-22 12:30:00,93.27,93.37,93.26,93.33,21206.0,84.5865,84.6772,84.5774,84.6409,21206.0
2022-11-22 12:40:00,93.34,93.43,93.23,93.28,22029.0,84.65,84.7316,84.5502,84.5956,22029.0
2022-11-22 12:50:00,93.28,93.32,93.15,93.25,24622.0,84.5956,84.6319,84.4777,84.5684,24622.0
2022-11-22 13:00:00,93.27,93.28,93.13,93.15,30955.0,84.5865,84.5956,84.4595,84.4777,30955.0
2022-11-22 13:10:00,93.17,93.24,93.11,93.14,26555.0,84.4958,84.5593,84.4414,84.4686,26555.0
2022-11-22 13:20:00,93.15,93.27,93.11,93.25,26241.0,84.4777,84.5865,84.4414,84.5684,26241.0
2022-11-22 13:30:00,93.24,93.27,93.04,93.08,49211.0,84.5593,84.5865,84.3779,84.4142,49211.0
2022-11-22 13:40:00,93.1,93.41,93.1,93.32,72849.0,84.4323,84.7135,84.4323,84.6319,72849.0
2022-11-22 13:50:00,93.32,93.41,93.29,93.4,27861.0,84.6319,84.7135,84.6046,84.7044,27861.0
2022-11-22 14:00:00,93.41,93.51,93.34,93.44,22230.0,84.7135,84.8042,84.65,84.7407,22230.0
2022-11-22 14:10:00,93.45,93.55,93.41,93.52,27219.0,84.7498,84.8404,84.7135,84.8132,27219.0
2022-11-22 14:20:00,93.53,93.57,93.42,93.55,22550.0,84.8223,84.8586,84.7225,84.8404,22550.0
2022-11-22 14:30:00,93.55,93.59,93.44,93.56,23148.0,84.8404,84.8767,84.7407,84.8495,23148.0
2022-11-22 14:40:00,93.58,93.63,93.55,93.63,18396.0,84.8676,84.913,84.8404,84.913,18396.0
2022-11-22 14:50:00,93.64,93.82,93.64,93.74,66059.0,84.9221,85.0853,84.9221,85.0128,66059.0
2022-11-22 15:00:00,93.74,93.81,93.7,93.76,44778.0,85.0128,85.0762,84.9765,85.0309,44778.0
2022-11-22 15:10:00,93.76,93.81,93.66,93.75,38210.0,85.0309,85.0762,84.9402,85.0218,38210.0
2022-11-22 15:20:00,93.74,93.78,93.67,93.75,38657.0,85.0128,85.049,84.9493,85.0218,38657.0
2022-11-22 15:30:00,93.74,93.81,93.72,93.75,78786.0,85.0128,85.0762,84.9946,85.0218,78786.0
2022-11-22 15:40:00,93.75,93.92,93.74,93.81,76128.0,85.0218,85.176,85.0128,85.0762,76128.0
2022-11-22 15:50:00,93.82,93.9,93.67,93.7,240494.0,85.0853,85.1579,84.9493,84.9765,240494.0
2022-11-23 09:30:00,93.56,94.04,93.43,93.89,51896.0,84.8495,85.2848,84.7316,85.1488,51896.0
2022-11-23 09:40:00,93.89,94.22,93.81,93.87,47287.0,85.1488,85.4481,85.0762,85.1306,47287.0
2022-11-23 09:50:00,93.89,94.15,93.85,94.02,25678.0,85.1488,85.3846,85.1125,85.2667,25678.0
2022-11-23 10:00:00,94.03,94.13,93.92,94.13,35861.0,85.2758,85.3664,85.176,85.3664,35861.0
2022-11-23 10:10:00,94.13,94.29,94.02,94.09,31471.0,85.3664,85.5115,85.2667,85.3302,31471.0
2022-11-23 10:20:00,94.08,94.26,94.01,94.19,51124.0,85.3211,85.4843,85.2576,85.4209,51124.0
2022-11-23 10:30:00,94.19,94.38,94.17,94.35,55596.0,85.4209,85.5932,85.4027,85.566,55596.0
2022-11-23 10:40:00,94.34,94.54,94.34,94.41,33352.0,85.5569,85.7383,85.5569,85.6204,33352.0
2022-11-23 10:50:00,94.36,94.36,94.0,94.06,25291.0,85.575,85.575,85.2485,85.303,25291.0
2022-11-23 11:00:00,94.08,94.1,93.91,94.05,54001.0,85.3211,85.3392,85.1669,85.2939,54001.0
2022-11-23 11:10:00,94.05,94.13,93.96,94.0,20557.0,85.2939,85.3664,85.2123,85.2485,20557.0
2022-11-23 11:20:00,94.01,94.04,93.89,94.04,17022.0,85.2576,85.2848,85.1488,85.2848,17022.0
2022-11-23 11:30:00,94.06,94.13,94.04,94.06,14597.0,85.303,85.3664,85.2848,85.303,14597.0
2022-11-23 11:40:00,94.05,94.15,94.03,94.05,19931.0,85.2939,85.3846,85.2758,85.2939,19931.0
2022-11-23 11:50:00,94.06,94.1,93.85,93.89,37785.0,85.303,85.3392,85.1125,85.1488,37785.0
2022-11-23 12:00:00,93.89,93.94,93.82,93.86,15295.0,85.1488,85.1941,85.0853,85.1216,15295.0
2022-11-23 12:10:00,93.87,93.98,93.79,93.8,27517.0,85.1306,85.2304,85.0581,85.0672,27517.0
2022-11-23 12:20:00,93.78,93.99,93.74,93.97,39908.0,85.049,85.2395,85.0128,85.2213,39908.0
2022-11-23 12:30:00,93.96,94.03,93.92,93.99,14605.0,85.2123,85.2758,85.176,85.2395,14605.0
2022-11-23 12:40:00,93.99,94.02,93.88,93.95,26778.0,85.2395,85.2667,85.1397,85.2032,26778.0
2022-11-23 12:50:00,93.96,93.97,93.87,93.96,16146.0,85.2123,85.2213,85.1306,85.2123,16146.0
2022-11-23 13:00:00,93.96,93.97,93.85,93.88,119459.0,85.2123,85.2213,85.1125,85.1397,119459.0
2022-11-23 13:10:00,93.89,93.89,93.78,93.86,44843.0,85.1488,85.1488,85.049,85.1216,44843.0
2022-11-23 13:20:00,93.86,93.95,93.85,93.94,18505.0,85.1216,85.2032,85.1125,85.1941,18505.0
2022-11-23 13:30:00,93.96,94.05,93.94,93.95,8163.0,85.2123,85.2939,85.1941,85.2032,8163.0
2022-11-23 13:40:00,93.96,93.96,93.76,93.9,455258.0,85.2123,85.2123,85.0309,85.1579,455258.0
2022-11-23 13:50:00,93.91,94.09,93.86,94.09,20788.0,85.1669,85.3302,85.1216,85.3302,20788.0
2022-11-23 14:00:00,94.09,94.5,93.97,94.43,41271.0,85.3302,85.702,85.2213,85.6385,41271.0
2022-11-23 14:10:00,94.44,94.52,94.34,94.36,18726.0,85.6476,85.7201,85.5569,85.575,18726.0
2022-11-23 14:20:00,94.39,94.66,94.36,94.55,48573.0,85.6022,85.8471,85.575,85.7473,48573.0
2022-11-23 14:30:00,94.56,94.56,94.35,94.38,28267.0,85.7564,85.7564,85.566,85.5932,28267.0
2022-11-23 14:40:00,94.38,94.67,94.37,94.62,32359.0,85.5932,85.8562,85.5841,85.8108,32359.0
2022-11-23 14:50:00,94.61,94.61,94.38,94.45,26868.0,85.8018,85.8018,85.5932,85.6567,26868.0
2022-11-23 15:00:00,94.44,94.71,94.4,94.7,37109.0,85.6476,85.8924,85.6113,85.8834,37109.0
2022-11-23 15:10:00,94.69,94.79,94.62,94.78,41596.0,85.8743,85.965,85.8108,85.9559,41596.0
2022-11-23 15:20:00,94.78,94.8,94.65,94.74,42077.0,85.9559,85.9741,85.838,85.9197,42077.0
2022-11-23 15:30:00,94.75,94.87,94.71,94.87,48222.0,85.9287,86.0375,85.8924,86.0375,48222.0
2022-11-23 15:40:00,94.86,94.99,94.82,94.99,72392.0,86.0285,86.1464,85.9922,86.1464,72392.0
2022-11-23 15:50:00,94.99,95.21,94.86,95.13,309599.0,86.1464,86.3459,86.0285,86.2733,309599.0
2022-11-25 09:30:00,95.35,95.81,95.17,95.17,57975.0,86.4729,86.89,86.3096,86.3096,57975.0
2022-11-25 09:40:00,95.23,95.51,95.12,95.4,30227.0,86.364,86.618,86.2643,86.5182,30227.0
2022-11-25 09:50:00,95.36,95.55,95.29,95.49,48732.0,86.4819,86.6542,86.4184,86.5998,48732.0
2022-11-25 10:00:00,95.5,95.68,95.38,95.68,34874.0,86.6089,86.7721,86.5001,86.7721,34874.0
2022-11-25 10:10:00,95.69,95.7,95.32,95.43,32578.0,86.7812,86.7903,86.4457,86.5454,32578.0
2022-11-25 10:20:00,95.41,95.52,95.41,95.43,26175.0,86.5273,86.627,86.5273,86.5454,26175.0
2022-11-25 10:30:00,95.43,95.45,95.21,95.31,28426.0,86.5454,86.5636,86.3459,86.4366,28426.0
2022-11-25 10:40:00,95.31,95.4,95.21,95.31,74583.0,86.4366,86.5182,86.3459,86.4366,74583.0
2022-11-25 10:50:00,95.31,95.38,95.17,95.17,18819.0,86.4366,86.5001,86.3096,86.3096,18819.0
2022-11-25 11:00:00,95.15,95.25,95.07,95.25,34888.0,86.2915,86.3822,86.2189,86.3822,34888.0
2022-11-25 11:10:00,95.26,95.26,94.95,95.06,25940.0,86.3912,86.3912,86.1101,86.2099,25940.0
2022-11-25 11:20:00,95.1,95.15,95.02,95.12,19915.0,86.2461,86.2915,86.1736,86.2643,19915.0
2022-11-25 11:30:00,95.1,95.29,95.06,95.29,62749.0,86.2461,86.4184,86.2099,86.4184,62749.0
2022-11-25 11:40:00,95.29,95.37,95.23,95.29,14907.0,86.4184,86.491,86.364,86.4184,14907.0
2022-11-25 11:50:00,95.3,95.31,95.17,95.23,15799.0,86.4275,86.4366,86.3096,86.364,15799.0
2022-11-25 12:00:00,95.25,95.43,95.24,95.32,15426.0,86.3822,86.5454,86.3731,86.4457,15426.0
2022-11-25 12:10:00,95.29,95.37,95.18,95.35,16774.0,86.4184,86.491,86.3187,86.4729,16774.0
2022-11-25 12:20:00,95.35,95.47,95.33,95.38,12056.0,86.4729,86.5817,86.4547,86.5001,12056.0
2022-11-25 12:30:00,95.39,95.4,95.22,95.26,38332.0,86.5091,86.5182,86.355,86.3912,38332.0
2022-11-25 12:40:00,95.26,95.29,95.02,95.1,52213.0,86.3912,86.4184,86.1736,86.2461,52213.0
2022-11-25 12:50:00,95.1,95.49,95.1,95.45,100114.0,86.2461,86.5998,86.2461,86.5636,100114.0
2022-11-28 09:30:00,97.16,97.28,95.21,95.22,827896.0,88.1143,88.2232,86.3459,86.355,827896.0
2022-11-28 09:40:00,95.23,95.27,93.99,94.38,122423.0,86.364,86.4003,85.2395,85.5932,122423.0
2022-11-28 09:50:00,94.4,94.97,94.39,94.69,92349.0,85.6113,86.1282,85.6022,85.8743,92349.0
2022-11-28 10:00:00,94.71,94.71,94.22,94.48,61853.0,85.8924,85.8924,85.4481,85.6839,61853.0
2022-11-28 10:10:00,94.47,94.83,94.43,94.83,46131.0,85.6748,86.0013,85.6385,86.0013,46131.0
2022-11-28 10:20:00,94.82,94.88,94.61,94.87,52820.0,85.9922,86.0466,85.8018,86.0375,52820.0
2022-11-28 10:30:00,94.89,94.94,94.76,94.81,41767.0,86.0557,86.101,85.9378,85.9831,41767.0
2022-11-28 10:40:00,94.79,94.9,94.6,94.74,27320.0,85.965,86.0648,85.7927,85.9197,27320.0
2022-11-28 10:50:00,94.73,94.82,94.54,94.73,45196.0,85.9106,85.9922,85.7383,85.9106,45196.0
2022-11-28 11:00:00,94.73,94.81,94.49,94.81,45157.0,85.9106,85.9831,85.6929,85.9831,45157.0
2022-11-28 11:10:00,94.82,94.86,94.72,94.72,27466.0,85.9922,86.0285,85.9015,85.9015,27466.0
2022-11-28 11:20:00,94.71,94.84,94.61,94.81,23010.0,85.8924,86.0103,85.8018,85.9831,23010.0
2022-11-28 11:30:00,94.83,95.09,94.82,95.04,33206.0,86.0013,86.2371,85.9922,86.1917,33206.0
2022-11-28 11:40:00,95.05,95.14,94.94,95.11,20181.0,86.2008,86.2824,86.101,86.2552,20181.0
2022-11-28 11:50:00,95.12,95.2,95.07,95.11,39526.0,86.2643,86.3368,86.2189,86.2552,39526.0
2022-11-28 12:00:00,95.11,95.19,94.82,94.95,27630.0,86.2552,86.3278,85.9922,86.1101,27630.0
2022-11-28 12:10:00,94.94,95.14,94.81,95.11,13087.0,86.101,86.2824,85.9831,86.2552,13087.0
2022-11-28 12:20:00,95.11,95.24,95.1,95.23,17618.0,86.2552,86.3731,86.2461,86.364,17618.0
2022-11-28 12:30:00,95.25,95.33,95.12,95.13,15197.0,86.3822,86.4547,86.2643,86.2733,15197.0
2022-11-28 12:40:00,95.14,95.16,95.03,95.12,20755.0,86.2824,86.3006,86.1827,86.2643,20755.0
2022-11-28 12:50:00,95.13,95.14,94.9,94.9,17094.0,86.2733,86.2824,86.0648,86.0648,17094.0
2022-11-28 13:00:00,94.87,94.88,94.71,94.75,12045.0,86.0375,86.0466,85.8924,85.9287,12045.0
2022-11-28 13:10:00,94.79,94.9,94.69,94.72,27590.0,85.965,86.0648,85.8743,85.9015,27590.0
2022-11-28 13:20:00,94.73,94.91,94.72,94.89,20243.0,85.9106,86.0738,85.9015,86.0557,20243.0
2022-11-28 13:30:00,94.88,94.9,94.78,94.87,21036.0,86.0466,86.0648,85.9559,86.0375,21036.0
2022-11-28 13:40:00,94.86,94.87,94.63,94.69,17289.0,86.0285,86.0375,85.8199,85.8743,17289.0
2022-11-28 13:50:00,94.69,94.69,94.53,94.58,19455.0,85.8743,85.8743,85.7292,85.7745,19455.0
2022-11-28 14:00:00,94.57,94.63,94.46,94.52,23910.0,85.7655,85.8199,85.6657,85.7201,23910.0
2022-11-28 14:10:00,94.52,94.62,94.39,94.6,26034.0,85.7201,85.8108,85.6022,85.7927,26034.0
2022-11-28 14:20:00,94.58,94.69,94.5,94.5,17033.0,85.7745,85.8743,85.702,85.702,17033.0
2022-11-28 14:30:00,94.48,94.72,94.47,94.71,28175.0,85.6839,85.9015,85.6748,85.8924,28175.0
2022-11-28 14:40:00,94.71,94.75,94.6,94.6,31034.0,85.8924,85.9287,85.7927,85.7927,31034.0
2022-11-28 14:50:00,94.62,94.72,94.6,94.62,21229.0,85.8108,85.9015,85.7927,85.8108,21229.0
2022-11-28 15:00:00,94.61,94.93,94.6,94.87,39498.0,85.8018,86.092,85.7927,86.0375,39498.0
2022-11-28 15:10:00,94.86,94.96,94.75,94.88,44697.0,86.0285,86.1192,85.9287,86.0466,44697.0
2022-11-28 15:20:00,94.87,94.96,94.78,94.94,56775.0,86.0375,86.1192,85.9559,86.101,56775.0
2022-11-28 15:30:00,94.93,95.21,94.93,95.03,88736.0,86.092,86.3459,86.092,86.1827,88736.0
2022-11-28 15:40:00,95.02,95.11,94.94,95.0,112665.0,86.1736,86.2552,86.101,86.1554,112665.0
2022-11-28 15:50:00,95.01,95.41,94.94,95.22,580919.0,86.1645,86.5273,86.101,86.355,580919.0
2022-11-29 09:30:00,94.6,94.88,94.06,94.33,58847.0,85.7927,86.0466,85.303,85.5478,58847.0
2022-11-29 09:40:00,94.27,94.49,94.01,94.24,32882.0,85.4934,85.6929,85.2576,85.4662,32882.0
2022-11-29 09:50:00,94.28,94.36,94.04,94.36,81281.0,85.5025,85.575,85.2848,85.575,81281.0
2022-11-29 10:00:00,94.37,94.61,94.34,94.39,20360.0,85.5841,85.8018,85.5569,85.6022,20360.0
2022-11-29 10:10:00,94.39,94.63,94.33,94.61,18251.0,85.6022,85.8199,85.5478,85.8018,18251.0
2022-11-29 10:20:00,94.62,94.73,94.51,94.65,61202.0,85.8108,85.9106,85.7111,85.838,61202.0
2022-11-29 10:30:00,94.65,94.78,94.54,94.78,26838.0,85.838,85.9559,85.7383,85.9559,26838.0
2022-11-29 10:40:00,94.79,94.79,94.54,94.59,20022.0,85.965,85.965,85.7383,85.7836,20022.0
2022-11-29 10:50:00,94.58,94.76,94.58,94.71,15781.0,85.7745,85.9378,85.7745,85.8924,15781.0
2022-11-29 11:00:00,94.7,94.79,94.37,94.37,43196.0,85.8834,85.965,85.5841,85.5841,43196.0
2022-11-29 11:10:00,94.34,94.44,94.21,94.21,28148.0,85.5569,85.6476,85.439,85.439,28148.0
2022-11-29 11:20:00,94.17,94.32,94.15,94.2,27774.0,85.4027,85.5388,85.3846,85.4299,27774.0
2022-11-29 11:30:00,94.2,94.5,94.19,94.48,17776.0,85.4299,85.702,85.4209,85.6839,17776.0
2022-11-29 11:40:00,94.45,94.46,94.28,94.32,20324.0,85.6567,85.6657,85.5025,85.5388,20324.0
2022-11-29 11:50:00,94.34,94.5,94.33,94.48,14682.0,85.5569,85.702,85.5478,85.6839,14682.0
2022-11-29 12:00:00,94.49,94.54,94.43,94.49,18070.0,85.6929,85.7383,85.6385,85.6929,18070.0
2022-11-29 12:10:00,94.49,94.54,94.43,94.54,13113.0,85.6929,85.7383,85.6385,85.7383,13113.0
2022-11-29 12:20:00,94.53,94.53,94.41,94.48,16970.0,85.7292,85.7292,85.6204,85.6839,16970.0
2022-11-29 12:30:00,94.48,94.69,94.43,94.53,14560.0,85.6839,85.8743,85.6385,85.7292,14560.0
2022-11-29 12:40:00,94.53,94.62,94.48,94.62,14758.0,85.7292,85.8108,85.6839,85.8108,14758.0
2022-11-29 12:50:00,94.62,94.65,94.36,94.38,24178.0,85.8108,85.838,85.575,85.5932,24178.0
2022-11-29 13:00:00,94.36,94.42,94.26,94.3,20683.0,85.575,85.6294,85.4843,85.5206,20683.0
2022-11-29 13:10:00,94.3,94.41,94.27,94.33,12584.0,85.5206,85.6204,85.4934,85.5478,12584.0
2022-11-29 13:20:00,94.31,94.32,94.18,94.19,14240.0,85.5297,85.5388,85.4118,85.4209,14240.0
2022-11-29 13:30:00,94.18,94.3,94.17,94.26,15634.0,85.4118,85.5206,85.4027,85.4843,15634.0
2022-11-29 13:40:00,94.28,94.32,94.14,94.14,40826.0,85.5025,85.5388,85.3755,85.3755,40826.0
2022-11-29 13:50:00,94.14,94.28,94.1,94.26,12785.0,85.3755,85.5025,85.3392,85.4843,12785.0
2022-11-29 14:00:00,94.28,94.46,94.28,94.35,17129.0,85.5025,85.6657,85.5025,85.566,17129.0
2022-11-29 14:10:00,94.37,94.43,94.34,94.41,10871.0,85.5841,85.6385,85.5569,85.6204,10871.0
2022-11-29 14:20:00,94.43,94.49,94.18,94.22,18538.0,85.6385,85.6929,85.4118,85.4481,18538.0
2022-11-29 14:30:00,94.21,94.26,94.13,94.22,15081.0,85.439,85.4843,85.3664,85.4481,15081.0
2022-11-29 14:40:00,94.2,94.26,94.06,94.09,14707.0,85.4299,85.4843,85.303,85.3302,14707.0
2022-11-29 14:50:00,94.1,94.2,94.09,94.18,14716.0,85.3392,85.4299,85.3302,85.4118,14716.0
2022-11-29 15:00:00,94.17,94.33,94.16,94.33,14726.0,85.4027,85.5478,85.3937,85.5478,14726.0
2022-11-29 15:10:00,94.33,94.37,94.28,94.34,14450.0,85.5478,85.5841,85.5025,85.5569,14450.0
2022-11-29 15:20:00,94.32,94.41,94.22,94.26,25609.0,85.5388,85.6204,85.4481,85.4843,25609.0
2022-11-29 15:30:00,94.28,94.48,94.28,94.37,34558.0,85.5025,85.6839,85.5025,85.5841,34558.0
2022-11-29 15:40:00,94.39,94.61,94.36,94.59,36518.0,85.6022,85.8018,85.575,85.7836,36518.0
2022-11-29 15:50:00,94.59,94.82,94.57,94.64,171885.0,85.7836,85.9922,85.7655,85.829,171885.0
2022-11-30 09:30:00,94.52,94.95,94.16,94.42,76868.0,85.7201,86.1101,85.3937,85.6294,76868.0
2022-11-30 09:40:00,94.4,94.6,94.36,94.41,46157.0,85.6113,85.7927,85.575,85.6204,46157.0
2022-11-30 09:50:00,94.43,94.67,94.28,94.67,28191.0,85.6385,85.8562,85.5025,85.8562,28191.0
2022-11-30 10:00:00,94.71,94.71,94.33,94.51,25014.0,85.8924,85.8924,85.5478,85.7111,25014.0
2022-11-30 10:10:00,94.52,94.56,94.42,94.44,12327.0,85.7201,85.7564,85.6294,85.6476,12327.0
2022-11-30 10:20:00,94.43,94.43,94.13,94.21,14005.0,85.6385,85.6385,85.3664,85.439,14005.0
2022-11-30 10:30:00,94.25,94.49,94.22,94.46,13345.0,85.4753,85.6929,85.4481,85.6657,13345.0
2022-11-30 10:40:00,94.48,94.58,94.33,94.36,19739.0,85.6839,85.7745,85.5478,85.575,19739.0
2022-11-30 10:50:00,94.37,94.47,94.3,94.32,16032.0,85.5841,85.6748,85.5206,85.5388,16032.0
2022-11-30 11:00:00,94.32,94.32,94.13,94.26,27806.0,85.5388,85.5388,85.3664,85.4843,27806.0
2022-11-30 11:10:00,94.25,94.35,94.2,94.32,26690.0,85.4753,85.566,85.4299,85.5388,26690.0
2022-11-30 11:20:00,94.29,94.5,94.29,94.46,13282.0,85.5115,85.702,85.5115,85.6657,13282.0
2022-11-30 11:30:00,94.45,94.51,94.41,94.43,16522.0,85.6567,85.7111,85.6204,85.6385,16522.0
2022-11-30 11:40:00,94.43,94.44,94.32,94.36,35629.0,85.6385,85.6476,85.5388,85.575,35629.0
2022-11-30 11:50:00,94.37,94.41,94.3,94.39,29624.0,85.5841,85.6204,85.5206,85.6022,29624.0
2022-11-30 12:00:00,94.4,94.41,94.21,94.28,16795.0,85.6113,85.6204,85.439,85.5025,16795.0
2022-11-30 12:10:00,94.29,94.3,94.03,94.06,16873.0,85.5115,85.5206,85.2758,85.303,16873.0
2022-11-30 12:20:00,94.06,94.13,93.97,94.07,19257.0,85.303,85.3664,85.2213,85.312,19257.0
2022-11-30 12:30:00,94.08,94.11,94.02,94.02,14306.0,85.3211,85.3483,85.2667,85.2667,14306.0
2022-11-30 12:40:00,94.04,94.2,94.01,94.18,12488.0,85.2848,85.4299,85.2576,85.4118,12488.0
2022-11-30 12:50:00,94.18,94.27,94.16,94.21,10946.0,85.4118,85.4934,85.3937,85.439,10946.0
2022-11-30 13:00:00,94.22,94.5,94.22,94.46,27748.0,85.4481,85.702,85.4481,85.6657,27748.0
2022-11-30 13:10:00,94.49,94.59,94.43,94.45,11714.0,85.6929,85.7836,85.6385,85.6567,11714.0
2022-11-30 13:20:00,94.46,94.55,94.45,94.5,14147.0,85.6657,85.7473,85.6567,85.702,14147.0
2022-11-30 13:30:00,94.51,95.29,94.4,95.19,72288.0,85.7111,86.4184,85.6113,86.3278,72288.0
2022-11-30 13:40:00,95.2,95.3,94.97,95.15,26296.0,86.3368,86.4275,86.1282,86.2915,26296.0
2022-11-30 13:50:00,95.16,95.48,95.11,95.4,40811.0,86.3006,86.5908,86.2552,86.5182,40811.0
2022-11-30 14:00:00,95.4,95.68,95.4,95.58,62763.0,86.5182,86.7721,86.5182,86.6814,62763.0
2022-11-30 14:10:00,95.59,95.87,95.4,95.82,39125.0,86.6905,86.9444,86.5182,86.8991,39125.0
2022-11-30 14:20:00,95.84,95.97,95.77,95.87,45052.0,86.9172,87.0351,86.8538,86.9444,45052.0
2022-11-30 14:30:00,95.88,96.08,95.8,96.08,40860.0,86.9535,87.1349,86.881,87.1349,40860.0
2022-11-30 14:40:00,96.09,96.24,96.01,96.23,39587.0,87.144,87.28,87.0714,87.2709,39587.0
2022-11-30 14:50:00,96.23,96.34,96.19,96.25,25888.0,87.2709,87.3707,87.2347,87.2891,25888.0
2022-11-30 15:00:00,96.23,96.45,96.23,96.43,49855.0,87.2709,87.4705,87.2709,87.4523,49855.0
2022-11-30 15:10:00,96.43,96.45,96.27,96.37,48742.0,87.4523,87.4705,87.3072,87.3979,48742.0
2022-11-30 15:20:00,96.36,96.57,96.32,96.55,72329.0,87.3888,87.5793,87.3526,87.5611,72329.0
2022-11-30 15:30:00,96.54,96.78,96.52,96.63,58062.0,87.5521,87.7697,87.5339,87.6337,58062.0
2022-11-30 15:40:00,96.61,96.67,96.53,96.62,111534.0,87.6156,87.67,87.543,87.6246,111534.0
2022-11-30 15:50:00,96.62,96.88,96.48,96.82,413446.0,87.6246,87.8604,87.4977,87.806,413446.0
2022-12-01 09:30:00,97.53,98.21,97.5,97.86,89221.0,88.4499,89.0666,88.4227,88.7492,89221.0
2022-12-01 09:40:00,97.87,97.97,97.75,97.83,58217.0,88.7582,88.8489,88.6494,88.722,58217.0
2022-12-01 09:50:00,97.83,98.06,97.83,97.99,47316.0,88.722,88.9306,88.722,88.8671,47316.0
2022-12-01 10:00:00,98.0,98.21,97.65,97.69,35899.0,88.8761,89.0666,88.5587,88.595,35899.0
2022-12-01 10:10:00,97.64,97.68,97.16,97.25,29428.0,88.5497,88.5859,88.1143,88.196,29428.0
2022-12-01 10:20:00,97.2,97.21,96.79,96.84,24670.0,88.1506,88.1597,87.7788,87.8241,24670.0
2022-12-01 10:30:00,96.83,96.98,96.65,96.68,65526.0,87.8151,87.9511,87.6518,87.679,65526.0
2022-12-01 10:40:00,96.65,96.87,96.55,96.63,44348.0,87.6518,87.8513,87.5611,87.6337,44348.0
2022-12-01 10:50:00,96.61,96.87,96.61,96.83,31515.0,87.6156,87.8513,87.6156,87.8151,31515.0
2022-12-01 11:00:00,96.8,96.8,96.54,96.67,28883.0,87.7879,87.7879,87.5521,87.67,28883.0
2022-12-01 11:10:00,96.67,96.67,96.37,96.42,30380.0,87.67,87.67,87.3979,87.4432,30380.0
2022-12-01 11:20:00,96.41,96.59,96.4,96.5,25433.0,87.4342,87.5974,87.4251,87.5158,25433.0
2022-12-01 11:30:00,96.5,96.59,96.41,96.51,38665.0,87.5158,87.5974,87.4342,87.5249,38665.0
2022-12-01 11:40:00,96.51,96.58,96.44,96.5,25103.0,87.5249,87.5883,87.4614,87.5158,25103.0
2022-12-01 11:50:00,96.5,96.6,96.49,96.52,16880.0,87.5158,87.6065,87.5067,87.5339,16880.0
2022-12-01 12:00:00,96.55,96.6,96.41,96.45,21042.0,87.5611,87.6065,87.4342,87.4705,21042.0
2022-12-01 12:10:00,96.46,96.59,96.41,96.53,12668.0,87.4795,87.5974,87.4342,87.543,12668.0
2022-12-01 12:20:00,96.5,96.74,96.48,96.7,20773.0,87.5158,87.7335,87.4977,87.6972,20773.0
2022-12-01 12:30:00,96.69,96.81,96.47,96.49,42966.0,87.6881,87.7969,87.4886,87.5067,42966.0
2022-12-01 12:40:00,96.49,96.55,96.33,96.47,22600.0,87.5067,87.5611,87.3616,87.4886,22600.0
2022-12-01 12:50:00,96.44,96.6,96.44,96.59,22117.0,87.4614,87.6065,87.4614,87.5974,22117.0
2022-12-01 13:00:00,96.59,96.7,96.49,96.66,24577.0,87.5974,87.6972,87.5067,87.6609,24577.0
2022-12-01 13:10:00,96.65,96.71,96.52,96.55,77563.0,87.6518,87.7062,87.5339,87.5611,77563.0
2022-12-01 13:20:00,96.54,96.59,96.16,96.21,40648.0,87.5521,87.5974,87.2074,87.2528,40648.0
2022-12-01 13:30:00,96.2,96.2,95.98,96.15,21224.0,87.2437,87.2437,87.0442,87.1984,21224.0
2022-12-01 13:40:00,96.16,96.23,96.08,96.17,32186.0,87.2074,87.2709,87.1349,87.2165,32186.0
2022-12-01 13:50:00,96.17,96.22,96.11,96.19,17758.0,87.2165,87.2619,87.1621,87.2347,17758.0
2022-12-01 14:00:00,96.17,96.17,95.98,96.08,37141.0,87.2165,87.2165,87.0442,87.1349,37141.0
2022-12-01 14:10:00,96.09,96.15,96.02,96.12,17006.0,87.144,87.1984,87.0805,87.1712,17006.0
2022-12-01 14:20:00,96.12,96.45,96.09,96.35,33878.0,87.1712,87.4705,87.144,87.3798,33878.0
2022-12-01 14:30:00,96.37,96.65,96.33,96.56,45410.0,87.3979,87.6518,87.3616,87.5702,45410.0
2022-12-01 14:40:00,96.56,96.69,96.52,96.69,49648.0,87.5702,87.6881,87.5339,87.6881,49648.0
2022-12-01 14:50:00,96.68,96.74,96.49,96.57,23759.0,87.679,87.7335,87.5067,87.5793,23759.0
2022-12-01 15:00:00,96.57,96.57,96.35,96.43,36290.0,87.5793,87.5793,87.3798,87.4523,36290.0
2022-12-01 15:10:00,96.41,96.55,96.39,96.45,21146.0,87.4342,87.5611,87.416,87.4705,21146.0
2022-12-01 15:20:00,96.43,96.44,96.28,96.41,18142.0,87.4523,87.4614,87.3163,87.4342,18142.0
2022-12-01 15:30:00,96.41,96.58,96.35,96.55,35505.0,87.4342,87.5883,87.3798,87.5611,35505.0
2022-12-01 15:40:00,96.54,96.7,96.51,96.57,48916.0,87.5521,87.6972,87.5249,87.5793,48916.0
2022-12-01 15:50:00,96.58,96.65,96.36,96.48,197084.0,87.5883,87.6518,87.3888,87.4977,197084.0
2022-12-02 09:30:00,95.27,95.39,95.04,95.04,89864.0,86.4003,86.5091,86.1917,86.1917,89864.0
2022-12-02 09:40:00,95.09,95.22,94.84,94.87,73581.0,86.2371,86.355,86.0103,86.0375,73581.0
2022-12-02 09:50:00,94.89,95.09,94.74,94.77,50756.0,86.0557,86.2371,85.9197,85.9469,50756.0
2022-12-02 10:00:00,94.74,94.92,94.5,94.82,64815.0,85.9197,86.0829,85.702,85.9922,64815.0
2022-12-02 10:10:00,94.79,94.95,94.64,94.69,48982.0,85.965,86.1101,85.829,85.8743,48982.0
2022-12-02 10:20:00,94.69,94.98,94.69,94.81,19212.0,85.8743,86.1373,85.8743,85.9831,19212.0
2022-12-02 10:30:00,94.8,95.1,94.72,95.08,146083.0,85.9741,86.2461,85.9015,86.228,146083.0
2022-12-02 10:40:00,95.1,95.26,94.91,95.26,66430.0,86.2461,86.3912,86.0738,86.3912,66430.0
2022-12-02 10:50:00,95.25,95.31,95.01,95.17,358724.0,86.3822,86.4366,86.1645,86.3096,358724.0
2022-12-02 11:00:00,95.17,95.17,94.86,94.92,112046.0,86.3096,86.3096,86.0285,86.0829,112046.0
2022-12-02 11:10:00,94.92,95.15,94.91,94.96,41839.0,86.0829,86.2915,86.0738,86.1192,41839.0
2022-12-02 11:20:00,94.94,95.15,94.94,95.05,22714.0,86.101,86.2915,86.101,86.2008,22714.0
2022-12-02 11:30:00,95.03,95.15,94.92,94.98,20124.0,86.1827,86.2915,86.0829,86.1373,20124.0
2022-12-02 11:40:00,94.98,95.3,94.98,95.15,44789.0,86.1373,86.4275,86.1373,86.2915,44789.0
2022-12-02 11:50:00,95.15,95.23,95.03,95.03,42674.0,86.2915,86.364,86.1827,86.1827,42674.0
2022-12-02 12:00:00,95.01,95.11,94.97,95.11,24323.0,86.1645,86.2552,86.1282,86.2552,24323.0
2022-12-02 12:10:00,95.1,95.24,95.08,95.14,39928.0,86.2461,86.3731,86.228,86.2824,39928.0
2022-12-02 12:20:00,95.13,95.26,95.12,95.2,24986.0,86.2733,86.3912,86.2643,86.3368,24986.0
2022-12-02 12:30:00,95.23,95.27,95.05,95.06,22910.0,86.364,86.4003,86.2008,86.2099,22910.0
2022-12-02 12:40:00,95.06,95.21,95.06,95.1,21521.0,86.2099,86.3459,86.2099,86.2461,21521.0
2022-12-02 12:50:00,95.09,95.17,94.99,95.01,49663.0,86.2371,86.3096,86.1464,86.1645,49663.0
2022-12-02 13:00:00,95.0,95.06,94.92,94.94,18394.0,86.1554,86.2099,86.0829,86.101,18394.0
2022-12-02 13:10:00,94.91,95.03,94.9,94.94,34511.0,86.0738,86.1827,86.0648,86.101,34511.0
2022-12-02 13:20:00,94.94,95.09,94.92,95.09,12692.0,86.101,86.2371,86.0829,86.2371,12692.0
2022-12-02 13:30:00,95.11,95.15,95.09,95.14,9747.0,86.2552,86.2915,86.2371,86.2824,9747.0
2022-12-02 13:40:00,95.15,95.34,95.15,95.31,17213.0,86.2915,86.4638,86.2915,86.4366,17213.0
2022-12-02 13:50:00,95.3,95.31,95.14,95.21,31973.0,86.4275,86.4366,86.2824,86.3459,31973.0
2022-12-02 14:00:00,95.21,95.24,95.05,95.08,26239.0,86.3459,86.3731,86.2008,86.228,26239.0
2022-12-02 14:10:00,95.07,95.33,95.06,95.33,14029.0,86.2189,86.4547,86.2099,86.4547,14029.0
2022-12-02 14:20:00,95.33,95.4,95.26,95.27,27438.0,86.4547,86.5182,86.3912,86.4003,27438.0
2022-12-02 14:30:00,95.26,95.26,95.11,95.17,22422.0,86.3912,86.3912,86.2552,86.3096,22422.0
2022-12-02 14:40:00,95.17,95.17,95.0,95.02,28536.0,86.3096,86.3096,86.1554,86.1736,28536.0
2022-12-02 14:50:00,95.04,95.12,95.0,95.09,29901.0,86.1917,86.2643,86.1554,86.2371,29901.0
2022-12-02 15:00:00,95.11,95.39,95.1,95.35,46724.0,86.2552,86.5091,86.2461,86.4729,46724.0
2022-12-02 15:10:00,95.36,95.36,95.13,95.29,49024.0,86.4819,86.4819,86.2733,86.4184,49024.0
2022-12-02 15:20:00,95.29,95.34,95.12,95.13,79515.0,86.4184,86.4638,86.2643,86.2733,79515.0
2022-12-02 15:30:00,95.13,95.17,94.9,94.95,105691.0,86.2733,86.3096,86.0648,86.1101,105691.0
2022-12-02 15:40:00,94.95,95.05,94.9,94.98,95037.0,86.1101,86.2008,86.0648,86.1373,95037.0
2022-12-02 15:50:00,94.99,95.15,94.96,95.12,205406.0,86.1464,86.2915,86.1192,86.2643,205406.0
2022-12-05 09:30:00,94.53,94.8,94.11,94.72,94315.0,85.7292,85.9741,85.3483,85.9015,94315.0
2022-12-05 09:40:00,94.67,94.93,94.61,94.85,19362.0,85.8562,86.092,85.8018,86.0194,19362.0
2022-12-05 09:50:00,94.86,94.93,94.69,94.78,17484.0,86.0285,86.092,85.8743,85.9559,17484.0
2022-12-05 10:00:00,94.73,94.73,94.44,94.45,43114.0,85.9106,85.9106,85.6476,85.6567,43114.0
2022-12-05 10:10:00,94.45,94.58,94.35,94.55,33805.0,85.6567,85.7745,85.566,85.7473,33805.0
2022-12-05 10:20:00,94.56,94.59,94.46,94.47,22561.0,85.7564,85.7836,85.6657,85.6748,22561.0
2022-12-05 10:30:00,94.46,94.6,94.32,94.57,38374.0,85.6657,85.7927,85.5388,85.7655,38374.0
2022-12-05 10:40:00,94.57,94.68,94.52,94.63,15396.0,85.7655,85.8652,85.7201,85.8199,15396.0
2022-12-05 10:50:00,94.63,94.69,94.53,94.64,14698.0,85.8199,85.8743,85.7292,85.829,14698.0
2022-12-05 11:00:00,94.63,94.7,94.55,94.64,12277.0,85.8199,85.8834,85.7473,85.829,12277.0
2022-12-05 11:10:00,94.62,94.63,94.51,94.56,20337.0,85.8108,85.8199,85.7111,85.7564,20337.0
2022-12-05 11:20:00,94.54,94.66,94.51,94.65,19172.0,85.7383,85.8471,85.7111,85.838,19172.0
2022-12-05 11:30:00,94.63,94.7,94.53,94.68,26478.0,85.8199,85.8834,85.7292,85.8652,26478.0
2022-12-05 11:40:00,94.68,94.71,94.53,94.53,16152.0,85.8652,85.8924,85.7292,85.7292,16152.0
2022-12-05 11:50:00,94.53,94.58,94.25,94.25,20106.0,85.7292,85.7745,85.4753,85.4753,20106.0
2022-12-05 12:00:00,94.24,94.26,94.17,94.23,13198.0,85.4662,85.4843,85.4027,85.4571,13198.0
2022-12-05 12:10:00,94.25,94.33,94.23,94.31,11667.0,85.4753,85.5478,85.4571,85.5297,11667.0
2022-12-05 12:20:00,94.3,94.43,94.3,94.36,15553.0,85.5206,85.6385,85.5206,85.575,15553.0
2022-12-05 12:30:00,94.35,94.37,94.21,94.22,28901.0,85.566,85.5841,85.439,85.4481,28901.0
2022-12-05 12:40:00,94.22,94.27,94.12,94.23,25843.0,85.4481,85.4934,85.3574,85.4571,25843.0
2022-12-05 12:50:00,94.23,94.25,94.11,94.14,25037.0,85.4571,85.4753,85.3483,85.3755,25037.0
2022-12-05 13:00:00,94.13,94.22,94.13,94.21,17230.0,85.3664,85.4481,85.3664,85.439,17230.0
2022-12-05 13:10:00,94.23,94.5,94.18,94.5,15494.0,85.4571,85.702,85.4118,85.702,15494.0
2022-12-05 13:20:00,94.5,94.51,94.44,94.5,17205.0,85.702,85.7111,85.6476,85.702,17205.0
2022-12-05 13:30:00,94.52,94.56,94.44,94.51,15723.0,85.7201,85.7564,85.6476,85.7111,15723.0
2022-12-05 13:40:00,94.51,94.52,94.37,94.38,17758.0,85.7111,85.7201,85.5841,85.5932,17758.0
2022-12-05 13:50:00,94.39,94.41,94.27,94.28,17137.0,85.6022,85.6204,85.4934,85.5025,17137.0
2022-12-05 14:00:00,94.29,94.34,94.25,94.31,25227.0,85.5115,85.5569,85.4753,85.5297,25227.0
2022-12-05 14:10:00,94.31,94.41,94.3,94.38,27862.0,85.5297,85.6204,85.5206,85.5932,27862.0
2022-12-05 14:20:00,94.37,94.41,94.21,94.25,36201.0,85.5841,85.6204,85.439,85.4753,36201.0
2022-12-05 14:30:00,94.24,94.31,94.19,94.25,24130.0,85.4662,85.5297,85.4209,85.4753,24130.0
2022-12-05 14:40:00,94.25,94.26,94.11,94.23,24725.0,85.4753,85.4843,85.3483,85.4571,24725.0
2022-12-05 14:50:00,94.24,94.44,94.24,94.41,19728.0,85.4662,85.6476,85.4662,85.6204,19728.0
2022-12-05 15:00:00,94.41,94.53,94.38,94.45,53532.0,85.6204,85.7292,85.5932,85.6567,53532.0
2022-12-05 15:10:00,94.42,94.49,94.35,94.49,20100.0,85.6294,85.6929,85.566,85.6929,20100.0
2022-12-05 15:20:00,94.5,94.61,94.48,94.51,28559.0,85.702,85.8018,85.6839,85.7111,28559.0
2022-12-05 15:30:00,94.51,94.75,94.5,94.66,49548.0,85.7111,85.9287,85.702,85.8471,49548.0
2022-12-05 15:40:00,94.68,94.7,94.59,94.64,46015.0,85.8652,85.8834,85.7836,85.829,46015.0
2022-12-05 15:50:00,94.63,94.77,94.48,94.54,331637.0,85.8199,85.9469,85.6839,85.7383,331637.0
2022-12-06 09:30:00,94.34,95.12,94.21,95.07,78667.0,85.5569,86.2643,85.439,86.2189,78667.0
2022-12-06 09:40:00,95.09,95.31,95.05,95.25,80670.0,86.2371,86.4366,86.2008,86.3822,80670.0
2022-12-06 09:50:00,95.25,95.32,94.97,95.11,38922.0,86.3822,86.4457,86.1282,86.2552,38922.0
2022-12-06 10:00:00,95.11,95.26,95.06,95.15,86404.0,86.2552,86.3912,86.2099,86.2915,86404.0
2022-12-06 10:10:00,95.15,95.48,95.09,95.47,66516.0,86.2915,86.5908,86.2371,86.5817,66516.0
2022-12-06 10:20:00,95.46,95.49,95.14,95.22,37055.0,86.5726,86.5998,86.2824,86.355,37055.0
2022-12-06 10:30:00,95.21,95.35,95.11,95.31,65144.0,86.3459,86.4729,86.2552,86.4366,65144.0
2022-12-06 10:40:00,95.31,95.66,95.27,95.59,41712.0,86.4366,86.754,86.4003,86.6905,41712.0
2022-12-06 10:50:00,95.59,95.64,95.43,95.54,40461.0,86.6905,86.7359,86.5454,86.6452,40461.0
2022-12-06 11:00:00,95.56,95.73,95.54,95.66,47404.0,86.6633,86.8175,86.6452,86.754,47404.0
2022-12-06 11:10:00,95.67,95.84,95.6,95.77,65553.0,86.7631,86.9172,86.6996,86.8538,65553.0
2022-12-06 11:20:00,95.76,95.85,95.66,95.69,53003.0,86.8447,86.9263,86.754,86.7812,53003.0
2022-12-06 11:30:00,95.67,95.67,95.41,95.41,99460.0,86.7631,86.7631,86.5273,86.5273,99460.0
2022-12-06 11:40:00,95.4,95.66,95.36,95.55,37469.0,86.5182,86.754,86.4819,86.6542,37469.0
2022-12-06 11:50:00,95.51,95.55,95.41,95.5,80254.0,86.618,86.6542,86.5273,86.6089,80254.0
2022-12-06 12:00:00,95.5,95.63,95.49,95.54,34234.0,86.6089,86.7268,86.5998,86.6452,34234.0
2022-12-06 12:10:00,95.54,95.66,95.51,95.59,67979.0,86.6452,86.754,86.618,86.6905,67979.0
2022-12-06 12:20:00,95.59,95.65,95.55,95.6,107218.0,86.6905,86.7449,86.6542,86.6996,107218.0
2022-12-06 12:30:00,95.61,95.68,95.55,95.67,37071.0,86.7087,86.7721,86.6542,86.7631,37071.0
2022-12-06 12:40:00,95.68,95.73,95.64,95.73,25061.0,86.7721,86.8175,86.7359,86.8175,25061.0
2022-12-06 12:50:00,95.72,95.95,95.71,95.78,103394.0,86.8084,87.017,86.7993,86.8628,103394.0
2022-12-06 13:00:00,95.77,95.77,95.65,95.73,40123.0,86.8538,86.8538,86.7449,86.8175,40123.0
2022-12-06 13:10:00,95.71,95.76,95.64,95.7,28898.0,86.7993,86.8447,86.7359,86.7903,28898.0
2022-12-06 13:20:00,95.69,95.75,95.67,95.72,48380.0,86.7812,86.8356,86.7631,86.8084,48380.0
2022-12-06 13:30:00,95.71,95.76,95.66,95.7,60963.0,86.7993,86.8447,86.754,86.7903,60963.0
2022-12-06 13:40:00,95.7,95.82,95.69,95.8,43059.0,86.7903,86.8991,86.7812,86.881,43059.0
2022-12-06 13:50:00,95.81,95.9,95.79,95.9,44421.0,86.89,86.9717,86.8719,86.9717,44421.0
2022-12-06 14:00:00,95.91,96.03,95.89,95.98,83144.0,86.9807,87.0896,86.9626,87.0442,83144.0
2022-12-06 14:10:00,95.97,96.01,95.9,96.0,32334.0,87.0351,87.0714,86.9717,87.0623,32334.0
2022-12-06 14:20:00,96.0,96.06,95.95,96.0,41204.0,87.0623,87.1168,87.017,87.0623,41204.0
2022-12-06 14:30:00,96.0,96.04,95.99,96.01,25078.0,87.0623,87.0986,87.0533,87.0714,25078.0
2022-12-06 14:40:00,96.03,96.09,95.99,96.07,27279.0,87.0896,87.144,87.0533,87.1258,27279.0
2022-12-06 14:50:00,96.06,96.18,96.04,96.15,31687.0,87.1168,87.2256,87.0986,87.1984,31687.0
2022-12-06 15:00:00,96.15,96.39,96.15,96.37,64149.0,87.1984,87.416,87.1984,87.3979,64149.0
2022-12-06 15:10:00,96.37,96.57,96.27,96.53,94185.0,87.3979,87.5793,87.3072,87.543,94185.0
2022-12-06 15:20:00,96.53,96.64,96.47,96.54,113659.0,87.543,87.6428,87.4886,87.5521,113659.0
2022-12-06 15:30:00,96.54,96.59,96.41,96.54,150347.0,87.5521,87.5974,87.4342,87.5521,150347.0
2022-12-06 15:40:00,96.54,96.59,96.39,96.42,140758.0,87.5521,87.5974,87.416,87.4432,140758.0
2022-12-06 15:50:00,96.43,96.54,96.3,96.36,332584.0,87.4523,87.5521,87.3344,87.3888,332584.0
2022-12-07 09:30:00,97.55,97.65,97.18,97.39,255929.0,88.468,88.5587,88.1325,88.3229,255929.0
2022-12-07 09:40:00,97.41,97.88,97.28,97.41,110794.0,88.3411,88.7673,88.2232,88.3411,110794.0
2022-12-07 09:50:00,97.43,97.7,97.24,97.44,80667.0,88.3592,88.6041,88.1869,88.3683,80667.0
2022-12-07 10:00:00,97.44,97.71,97.39,97.61,47646.0,88.3683,88.6131,88.3229,88.5225,47646.0
2022-12-07 10:10:00,97.61,97.69,97.37,97.63,54144.0,88.5225,88.595,88.3048,88.5406,54144.0
2022-12-07 10:20:00,97.64,98.17,97.61,98.16,111004.0,88.5497,89.0303,88.5225,89.0212,111004.0
2022-12-07 10:30:00,98.18,98.32,97.94,98.04,201221.0,89.0394,89.1664,88.8217,88.9124,201221.0
2022-12-07 10:40:00,98.02,98.31,97.95,98.31,98164.0,88.8943,89.1573,88.8308,89.1573,98164.0
2022-12-07 10:50:00,98.31,98.6,98.25,98.49,121332.0,89.1573,89.4203,89.1029,89.3205,121332.0
2022-12-07 11:00:00,98.51,98.64,98.32,98.45,122425.0,89.3387,89.4566,89.1664,89.2842,122425.0
2022-12-07 11:10:00,98.46,98.46,98.13,98.19,114961.0,89.2933,89.2933,88.994,89.0485,114961.0
2022-12-07 11:20:00,98.21,98.24,97.85,98.04,168542.0,89.0666,89.0938,88.7401,88.9124,168542.0
2022-12-07 11:30:00,98.04,98.05,97.84,97.98,76065.0,88.9124,88.9215,88.731,88.858,76065.0
2022-12-07 11:40:00,97.95,98.0,97.75,97.77,87434.0,88.8308,88.8761,88.6494,88.6676,87434.0
2022-12-07 11:50:00,97.75,97.76,97.55,97.75,46578.0,88.6494,88.6585,88.468,88.6494,46578.0
2022-12-07 12:00:00,97.76,97.76,97.55,97.58,58122.0,88.6585,88.6585,88.468,88.4952,58122.0
2022-12-07 12:10:00,97.57,97.58,97.25,97.25,69973.0,88.4862,88.4952,88.196,88.196,69973.0
2022-12-07 12:20:00,97.25,97.43,97.25,97.38,56940.0,88.196,88.3592,88.196,88.3139,56940.0
2022-12-07 12:30:00,97.38,97.46,97.31,97.32,108011.0,88.3139,88.3864,88.2504,88.2595,108011.0
2022-12-07 12:40:00,97.31,97.66,97.3,97.62,50690.0,88.2504,88.5678,88.2413,88.5315,50690.0
2022-12-07 12:50:00,97.62,97.68,97.53,97.58,56290.0,88.5315,88.5859,88.4499,88.4952,56290.0
2022-12-07 13:00:00,97.58,97.65,97.46,97.56,206141.0,88.4952,88.5587,88.3864,88.4771,206141.0
2022-12-07 13:10:00,97.58,97.96,97.55,97.93,225952.0,88.4952,88.8399,88.468,88.8127,225952.0
2022-12-07 13:20:00,97.93,97.96,97.79,97.82,117107.0,88.8127,88.8399,88.6857,88.7129,117107.0
2022-12-07 13:30:00,97.83,97.84,97.58,97.66,85581.0,88.722,88.731,88.4952,88.5678,85581.0
2022-12-07 13:40:00,97.65,97.78,97.64,97.68,53046.0,88.5587,88.6766,88.5497,88.5859,53046.0
2022-12-07 13:50:00,97.67,97.68,97.52,97.55,68443.0,88.5769,88.5859,88.4408,88.468,68443.0
2022-12-07 14:00:00,97.53,97.58,97.36,97.4,101876.0,88.4499,88.4952,88.2957,88.332,101876.0
2022-12-07 14:10:00,97.4,97.46,97.3,97.3,65613.0,88.332,88.3864,88.2413,88.2413,65613.0
2022-12-07 14:20:00,97.3,97.35,97.24,97.28,121343.0,88.2413,88.2867,88.1869,88.2232,121343.0
2022-12-07 14:30:00,97.28,97.42,97.24,97.4,137486.0,88.2232,88.3501,88.1869,88.332,137486.0
2022-12-07 14:40:00,97.4,97.5,97.17,97.18,126497.0,88.332,88.4227,88.1234,88.1325,126497.0
2022-12-07 14:50:00,97.17,97.17,96.94,96.98,42300.0,88.1234,88.1234,87.9148,87.9511,42300.0
2022-12-07 15:00:00,96.98,97.04,96.54,96.55,55106.0,87.9511,88.0055,87.5521,87.5611,55106.0
2022-12-07 15:10:00,96.56,96.6,96.33,96.4,47087.0,87.5702,87.6065,87.3616,87.4251,47087.0
2022-12-07 15:20:00,96.41,96.45,96.27,96.4,83544.0,87.4342,87.4705,87.3072,87.4251,83544.0
2022-12-07 15:30:00,96.4,96.67,96.28,96.66,117659.0,87.4251,87.67,87.3163,87.6609,117659.0
2022-12-07 15:40:00,96.66,96.72,96.52,96.65,118930.0,87.6609,87.7153,87.5339,87.6518,118930.0
2022-12-07 15:50:00,96.64,96.93,96.64,96.66,421112.0,87.6428,87.9058,87.6428,87.6609,421112.0
2022-12-08 09:30:00,96.53,96.9,96.35,96.7,125577.0,87.543,87.8786,87.3798,87.6972,125577.0
2022-12-08 09:40:00,96.74,96.8,96.57,96.7,115595.0,87.7335,87.7879,87.5793,87.6972,115595.0
2022-12-08 09:50:00,96.68,97.13,96.59,97.07,93938.0,87.679,88.0871,87.5974,88.0327,93938.0
2022-12-08 10:00:00,97.08,97.3,96.92,97.29,77725.0,88.0418,88.2413,87.8967,88.2322,77725.0
2022-12-08 10:10:00,97.31,97.32,97.11,97.23,50360.0,88.2504,88.2595,88.069,88.1778,50360.0
2022-12-08 10:20:00,97.26,97.79,97.26,97.76,83575.0,88.205,88.6857,88.205,88.6585,83575.0
2022-12-08 10:30:00,97.8,97.83,97.59,97.63,119946.0,88.6948,88.722,88.5043,88.5406,119946.0
2022-12-08 10:40:00,97.64,97.71,97.41,97.59,65916.0,88.5497,88.6131,88.3411,88.5043,65916.0
2022-12-08 10:50:00,97.59,98.01,97.58,98.0,86036.0,88.5043,88.8852,88.4952,88.8761,86036.0
2022-12-08 11:00:00,98.02,98.05,97.79,97.84,84507.0,88.8943,88.9215,88.6857,88.731,84507.0
2022-12-08 11:10:00,97.83,97.86,97.58,97.61,45721.0,88.722,88.7492,88.4952,88.5225,45721.0
2022-12-08 11:20:00,97.63,97.91,97.57,97.84,48217.0,88.5406,88.7945,88.4862,88.731,48217.0
2022-12-08 11:30:00,97.84,97.94,97.79,97.93,37757.0,88.731,88.8217,88.6857,88.8127,37757.0
2022-12-08 11:40:00,97.95,97.97,97.68,97.7,81589.0,88.8308,88.8489,88.5859,88.6041,81589.0
2022-12-08 11:50:00,97.7,97.77,97.53,97.58,34587.0,88.6041,88.6676,88.4499,88.4952,34587.0
2022-12-08 12:00:00,97.58,97.9,97.58,97.88,80266.0,88.4952,88.7855,88.4952,88.7673,80266.0
2022-12-08 12:10:00,97.9,97.99,97.83,97.91,69656.0,88.7855,88.8671,88.722,88.7945,69656.0
2022-12-08 12:20:00,97.9,98.07,97.84,98.01,43998.0,88.7855,88.9396,88.731,88.8852,43998.0
2022-12-08 12:30:00,98.01,98.29,98.0,98.2,115400.0,88.8852,89.1391,88.8761,89.0575,115400.0
2022-12-08 12:40:00,98.21,98.22,97.99,98.05,59126.0,89.0666,89.0757,88.8671,88.9215,59126.0
2022-12-08 12:50:00,98.04,98.07,97.93,97.93,56909.0,88.9124,88.9396,88.8127,88.8127,56909.0
2022-12-08 13:00:00,97.93,97.98,97.86,97.95,30830.0,88.8127,88.858,88.7492,88.8308,30830.0
2022-12-08 13:10:00,97.94,97.94,97.77,97.84,24576.0,88.8217,88.8217,88.6676,88.731,24576.0
2022-12-08 13:20:00,97.83,97.92,97.8,97.88,22358.0,88.722,88.8036,88.6948,88.7673,22358.0
2022-12-08 13:30:00,97.91,98.0,97.89,97.96,21019.0,88.7945,88.8761,88.7764,88.8399,21019.0
2022-12-08 13:40:00,97.98,98.13,97.97,98.09,50106.0,88.858,88.994,88.8489,88.9578,50106.0
2022-12-08 13:50:00,98.13,98.15,97.94,97.98,18832.0,88.994,89.0122,88.8217,88.858,18832.0
2022-12-08 14:00:00,97.98,97.99,97.68,97.76,26782.0,88.858,88.8671,88.5859,88.6585,26782.0
2022-12-08 14:10:00,97.76,97.92,97.67,97.88,24514.0,88.6585,88.8036,88.5769,88.7673,24514.0
2022-12-08 14:20:00,97.88,97.91,97.71,97.73,30742.0,88.7673,88.7945,88.6131,88.6313,30742.0
2022-12-08 14:30:00,97.73,97.74,97.6,97.69,28644.0,88.6313,88.6404,88.5134,88.595,28644.0
2022-12-08 14:40:00,97.67,97.78,97.58,97.58,21131.0,88.5769,88.6766,88.4952,88.4952,21131.0
2022-12-08 14:50:00,97.57,97.63,97.45,97.49,67875.0,88.4862,88.5406,88.3773,88.4136,67875.0
2022-12-08 15:00:00,97.46,97.47,97.33,97.36,23400.0,88.3864,88.3955,88.2685,88.2957,23400.0
2022-12-08 15:10:00,97.36,97.51,97.32,97.49,31248.0,88.2957,88.4318,88.2595,88.4136,31248.0
2022-12-08 15:20:00,97.48,97.65,97.37,97.6,55143.0,88.4046,88.5587,88.3048,88.5134,55143.0
2022-12-08 15:30:00,97.61,97.76,97.55,97.6,52876.0,88.5225,88.6585,88.468,88.5134,52876.0
2022-12-08 15:40:00,97.6,97.61,97.41,97.54,74293.0,88.5134,88.5225,88.3411,88.459,74293.0
2022-12-08 15:50:00,97.55,97.78,97.52,97.71,262697.0,88.468,88.6766,88.4408,88.6131,262697.0
2022-12-09 09:30:00,97.77,97.91,97.18,97.58,91879.0,88.6676,88.7945,88.1325,88.4952,91879.0
2022-12-09 09:40:00,97.49,97.73,97.49,97.58,19767.0,88.4136,88.6313,88.4136,88.4952,19767.0
2022-12-09 09:50:00,97.62,97.79,97.5,97.65,32891.0,88.5315,88.6857,88.4227,88.5587,32891.0
2022-12-09 10:00:00,97.66,97.93,97.52,97.7,31247.0,88.5678,88.8127,88.4408,88.6041,31247.0
2022-12-09 10:10:00,97.71,97.72,97.5,97.6,16688.0,88.6131,88.6222,88.4227,88.5134,16688.0
2022-12-09 10:20:00,97.63,97.63,97.3,97.4,11634.0,88.5406,88.5406,88.2413,88.332,11634.0
2022-12-09 10:30:00,97.42,97.61,97.12,97.31,29536.0,88.3501,88.5225,88.0781,88.2504,29536.0
2022-12-09 10:40:00,97.28,97.37,97.19,97.35,25980.0,88.2232,88.3048,88.1416,88.2867,25980.0
2022-12-09 10:50:00,97.35,97.44,97.16,97.2,21125.0,88.2867,88.3683,88.1143,88.1506,21125.0
2022-12-09 11:00:00,97.21,97.22,96.91,96.91,23279.0,88.1597,88.1688,87.8876,87.8876,23279.0
2022-12-09 11:10:00,96.9,97.01,96.81,96.95,19378.0,87.8786,87.9783,87.7969,87.9239,19378.0
2022-12-09 11:20:00,96.96,97.1,96.95,97.03,24669.0,87.933,88.0599,87.9239,87.9965,24669.0
2022-12-09 11:30:00,97.02,97.07,96.93,96.94,32296.0,87.9874,88.0327,87.9058,87.9148,32296.0
2022-12-09 11:40:00,96.95,97.05,96.87,97.03,74445.0,87.9239,88.0146,87.8513,87.9965,74445.0
2022-12-09 11:50:00,97.05,97.45,97.05,97.43,47891.0,88.0146,88.3773,88.0146,88.3592,47891.0
2022-12-09 12:00:00,97.43,97.5,97.25,97.38,25332.0,88.3592,88.4227,88.196,88.3139,25332.0
2022-12-09 12:10:00,97.38,97.45,97.25,97.25,16339.0,88.3139,88.3773,88.196,88.196,16339.0
2022-12-09 12:20:00,97.24,97.26,97.07,97.1,46393.0,88.1869,88.205,88.0327,88.0599,46393.0
2022-12-09 12:30:00,97.09,97.4,97.08,97.34,26872.0,88.0509,88.332,88.0418,88.2776,26872.0
2022-12-09 12:40:00,97.33,97.4,97.25,97.31,48382.0,88.2685,88.332,88.196,88.2504,48382.0
2022-12-09 12:50:00,97.31,97.31,97.18,97.2,27150.0,88.2504,88.2504,88.1325,88.1506,27150.0
2022-12-09 13:00:00,97.2,97.21,97.06,97.09,28377.0,88.1506,88.1597,88.0237,88.0509,28377.0
2022-12-09 13:10:00,97.09,97.18,97.01,97.04,17862.0,88.0509,88.1325,87.9783,88.0055,17862.0
2022-12-09 13:20:00,97.05,97.05,96.91,97.0,16559.0,88.0146,88.0146,87.8876,87.9692,16559.0
2022-12-09 13:30:00,96.98,97.03,96.83,96.87,20309.0,87.9511,87.9965,87.8151,87.8513,20309.0
2022-12-09 13:40:00,96.87,96.91,96.78,96.9,17382.0,87.8513,87.8876,87.7697,87.8786,17382.0
2022-12-09 13:50:00,96.91,96.92,96.7,96.74,24499.0,87.8876,87.8967,87.6972,87.7335,24499.0
2022-12-09 14:00:00,96.74,96.76,96.48,96.56,25427.0,87.7335,87.7516,87.4977,87.5702,25427.0
2022-12-09 14:10:00,96.55,96.67,96.5,96.67,16483.0,87.5611,87.67,87.5158,87.67,16483.0
2022-12-09 14:20:00,96.67,96.7,96.56,96.68,17916.0,87.67,87.6972,87.5702,87.679,17916.0
2022-12-09 14:30:00,96.67,96.78,96.65,96.78,21091.0,87.67,87.7697,87.6518,87.7697,21091.0
2022-12-09 14:40:00,96.78,96.8,96.71,96.75,23779.0,87.7697,87.7879,87.7062,87.7425,23779.0
2022-12-09 14:50:00,96.74,96.8,96.69,96.77,21499.0,87.7335,87.7879,87.6881,87.7607,21499.0
2022-12-09 15:00:00,96.78,96.81,96.67,96.7,19847.0,87.7697,87.7969,87.67,87.6972,19847.0
2022-12-09 15:10:00,96.68,96.78,96.61,96.63,28317.0,87.679,87.7697,87.6156,87.6337,28317.0
2022-12-09 15:20:00,96.63,96.68,96.49,96.51,46675.0,87.6337,87.679,87.5067,87.5249,46675.0
2022-12-09 15:30:00,96.5,96.62,96.37,96.41,57467.0,87.5158,87.6246,87.3979,87.4342,57467.0
2022-12-09 15:40:00,96.41,96.56,96.34,96.46,31590.0,87.4342,87.5702,87.3707,87.4795,31590.0
2022-12-09 15:50:00,96.45,96.72,96.35,96.56,266598.0,87.4705,87.7153,87.3798,87.5702,266598.0
2022-12-12 09:30:00,97.24,97.67,96.74,96.8,56545.0,88.1869,88.5769,87.7335,87.7879,56545.0
2022-12-12 09:40:00,96.82,96.91,96.54,96.69,17804.0,87.806,87.8876,87.5521,87.6881,17804.0
2022-12-12 09:50:00,96.66,96.84,96.66,96.76,24397.0,87.6609,87.8241,87.6609,87.7516,24397.0
2022-12-12 10:00:00,96.79,96.79,96.36,96.43,23184.0,87.7788,87.7788,87.3888,87.4523,23184.0
2022-12-12 10:10:00,96.4,96.6,96.4,96.52,60396.0,87.4251,87.6065,87.4251,87.5339,60396.0
2022-12-12 10:20:00,96.53,96.69,96.51,96.57,26062.0,87.543,87.6881,87.5249,87.5793,26062.0
2022-12-12 10:30:00,96.58,96.81,96.58,96.81,19431.0,87.5883,87.7969,87.5883,87.7969,19431.0
2022-12-12 10:40:00,96.81,97.04,96.79,96.97,20033.0,87.7969,88.0055,87.7788,87.942,20033.0
2022-12-12 10:50:00,96.89,97.03,96.84,96.87,20866.0,87.8695,87.9965,87.8241,87.8513,20866.0
2022-12-12 11:00:00,96.88,97.03,96.88,97.0,11620.0,87.8604,87.9965,87.8604,87.9692,11620.0
2022-12-12 11:10:00,97.01,97.2,96.99,97.2,11834.0,87.9783,88.1506,87.9602,88.1506,11834.0
2022-12-12 11:20:00,97.18,97.23,97.1,97.11,8028.0,88.1325,88.1778,88.0599,88.069,8028.0
2022-12-12 11:30:00,97.11,97.23,97.05,97.17,12302.0,88.069,88.1778,88.0146,88.1234,12302.0
2022-12-12 11:40:00,97.19,97.24,97.11,97.13,10937.0,88.1416,88.1869,88.069,88.0871,10937.0
2022-12-12 11:50:00,97.14,97.29,97.14,97.24,16550.0,88.0962,88.2322,88.0962,88.1869,16550.0
2022-12-12 12:00:00,97.24,97.4,97.19,97.4,16122.0,88.1869,88.332,88.1416,88.332,16122.0
2022-12-12 12:10:00,97.38,97.4,97.27,97.29,9192.0,88.3139,88.332,88.2141,88.2322,9192.0
2022-12-12 12:20:00,97.28,97.45,97.28,97.44,9772.0,88.2232,88.3773,88.2232,88.3683,9772.0
2022-12-12 12:30:00,97.42,97.56,97.42,97.52,20960.0,88.3501,88.4771,88.3501,88.4408,20960.0
2022-12-12 12:40:00,97.53,97.59,97.5,97.54,32078.0,88.4499,88.5043,88.4227,88.459,32078.0
2022-12-12 12:50:00,97.53,97.69,97.52,97.66,14655.0,88.4499,88.595,88.4408,88.5678,14655.0
2022-12-12 13:00:00,97.69,97.76,97.59,97.67,23278.0,88.595,88.6585,88.5043,88.5769,23278.0
2022-12-12 13:10:00,97.66,97.74,97.62,97.73,12071.0,88.5678,88.6404,88.5315,88.6313,12071.0
2022-12-12 13:20:00,97.71,97.76,97.63,97.74,11214.0,88.6131,88.6585,88.5406,88.6404,11214.0
2022-12-12 13:30:00,97.76,97.77,97.59,97.66,28930.0,88.6585,88.6676,88.5043,88.5678,28930.0
2022-12-12 13:40:00,97.67,97.85,97.66,97.82,13704.0,88.5769,88.7401,88.5678,88.7129,13704.0
2022-12-12 13:50:00,97.81,97.87,97.72,97.72,19402.0,88.7038,88.7582,88.6222,88.6222,19402.0
2022-12-12 14:00:00,97.73,97.8,97.69,97.78,18282.0,88.6313,88.6948,88.595,88.6766,18282.0
2022-12-12 14:10:00,97.77,97.85,97.75,97.82,16252.0,88.6676,88.7401,88.6494,88.7129,16252.0
2022-12-12 14:20:00,97.81,97.81,97.58,97.61,24801.0,88.7038,88.7038,88.4952,88.5225,24801.0
2022-12-12 14:30:00,97.6,97.67,97.5,97.57,54079.0,88.5134,88.5769,88.4227,88.4862,54079.0
2022-12-12 14:40:00,97.59,97.66,97.57,97.63,29287.0,88.5043,88.5678,88.4862,88.5406,29287.0
2022-12-12 14:50:00,97.63,97.83,97.58,97.77,42560.0,88.5406,88.722,88.4952,88.6676,42560.0
2022-12-12 15:00:00,97.81,98.04,97.8,98.01,28368.0,88.7038,88.9124,88.6948,88.8852,28368.0
2022-12-12 15:10:00,98.04,98.14,97.99,98.12,30233.0,88.9124,89.0031,88.8671,88.985,30233.0
2022-12-12 15:20:00,98.13,98.27,98.12,98.22,33141.0,88.994,89.121,88.985,89.0757,33141.0
2022-12-12 15:30:00,98.25,98.46,98.24,98.36,39655.0,89.1029,89.2933,89.0938,89.2026,39655.0
2022-12-12 15:40:00,98.35,98.4,98.27,98.31,66121.0,89.1936,89.2389,89.121,89.1573,66121.0
2022-12-12 15:50:00,98.32,98.59,98.28,98.57,182328.0,89.1664,89.4112,89.1301,89.3931,182328.0
2022-12-13 09:30:00,99.75,100.15,99.32,99.49,78656.0,90.4632,90.826,90.0733,90.2274,78656.0
2022-12-13 09:40:00,99.5,99.91,99.45,99.74,46694.0,90.2365,90.6083,90.1911,90.4541,46694.0
2022-12-13 09:50:00,99.68,100.32,99.67,100.16,25776.0,90.3997,90.9802,90.3907,90.835,25776.0
2022-12-13 10:00:00,100.18,100.21,99.83,100.0,32971.0,90.8532,90.8804,90.5358,90.6899,32971.0
2022-12-13 10:10:00,100.0,100.25,99.94,100.25,35333.0,90.6899,90.9167,90.6355,90.9167,35333.0
2022-12-13 10:20:00,100.27,100.27,99.33,99.51,55703.0,90.9348,90.9348,90.0823,90.2456,55703.0
2022-12-13 10:30:00,99.43,99.57,99.22,99.22,23817.0,90.173,90.3,89.9826,89.9826,23817.0
2022-12-13 10:40:00,99.19,99.49,99.15,99.36,31326.0,89.9554,90.2274,89.9191,90.1095,31326.0
2022-12-13 10:50:00,99.38,99.47,99.16,99.17,27869.0,90.1277,90.2093,89.9281,89.9372,27869.0
2022-12-13 11:00:00,99.18,99.29,99.03,99.28,25628.0,89.9463,90.046,89.8103,90.037,25628.0
2022-12-13 11:10:00,99.26,99.36,99.12,99.17,16223.0,90.0188,90.1095,89.8919,89.9372,16223.0
2022-12-13 11:20:00,99.16,99.2,98.77,98.82,28946.0,89.9281,89.9644,89.5745,89.6198,28946.0
2022-12-13 11:30:00,98.81,99.14,98.81,98.95,18337.0,89.6107,89.91,89.6107,89.7377,18337.0
2022-12-13 11:40:00,98.94,98.95,98.34,98.41,18988.0,89.7286,89.7377,89.1845,89.248,18988.0
2022-12-13 11:50:00,98.41,98.68,98.39,98.64,40445.0,89.248,89.4928,89.2298,89.4566,40445.0
2022-12-13 12:00:00,98.67,98.76,98.53,98.55,21141.0,89.4838,89.5654,89.3568,89.3749,21141.0
2022-12-13 12:10:00,98.52,98.52,98.1,98.1,52532.0,89.3477,89.3477,88.9668,88.9668,52532.0
2022-12-13 12:20:00,98.08,98.3,98.05,98.07,14960.0,88.9487,89.1482,88.9215,88.9396,14960.0
2022-12-13 12:30:00,98.05,98.1,97.98,98.02,26286.0,88.9215,88.9668,88.858,88.8943,26286.0
2022-12-13 12:40:00,98.04,98.05,97.68,97.69,42324.0,88.9124,88.9215,88.5859,88.595,42324.0
2022-12-13 12:50:00,97.69,97.76,97.51,97.58,16008.0,88.595,88.6585,88.4318,88.4952,16008.0
2022-12-13 13:00:00,97.55,97.83,97.54,97.81,20889.0,88.468,88.722,88.459,88.7038,20889.0
2022-12-13 13:10:00,97.83,98.26,97.83,98.2,16703.0,88.722,89.1119,88.722,89.0575,16703.0
2022-12-13 13:20:00,98.22,98.35,98.14,98.29,17425.0,89.0757,89.1936,89.0031,89.1391,17425.0
2022-12-13 13:30:00,98.29,98.46,98.12,98.3,41777.0,89.1391,89.2933,88.985,89.1482,41777.0
2022-12-13 13:40:00,98.31,98.46,98.26,98.28,39092.0,89.1573,89.2933,89.1119,89.1301,39092.0
2022-12-13 13:50:00,98.29,98.38,98.23,98.35,30498.0,89.1391,89.2208,89.0847,89.1936,30498.0
2022-12-13 14:00:00,98.35,98.55,98.31,98.31,36168.0,89.1936,89.3749,89.1573,89.1573,36168.0
2022-12-13 14:10:00,98.3,98.41,98.17,98.18,36328.0,89.1482,89.248,89.0303,89.0394,36328.0
2022-12-13 14:20:00,98.18,98.31,98.17,98.3,55815.0,89.0394,89.1573,89.0303,89.1482,55815.0
2022-12-13 14:30:00,98.3,98.39,98.21,98.39,70959.0,89.1482,89.2298,89.0666,89.2298,70959.0
2022-12-13 14:40:00,98.4,98.62,98.32,98.53,130722.0,89.2389,89.4384,89.1664,89.3568,130722.0
2022-12-13 14:50:00,98.51,98.51,98.28,98.36,75455.0,89.3387,89.3387,89.1301,89.2026,75455.0
2022-12-13 15:00:00,98.34,98.34,98.01,98.15,38265.0,89.1845,89.1845,88.8852,89.0122,38265.0
2022-12-13 15:10:00,98.14,98.35,98.04,98.32,52254.0,89.0031,89.1936,88.9124,89.1664,52254.0
2022-12-13 15:20:00,98.31,98.47,98.26,98.41,167444.0,89.1573,89.3024,89.1119,89.248,167444.0
2022-12-13 15:30:00,98.44,98.62,98.35,98.4,120148.0,89.2752,89.4384,89.1936,89.2389,120148.0
2022-12-13 15:40:00,98.41,98.75,98.38,98.75,111978.0,89.248,89.5563,89.2208,89.5563,111978.0
2022-12-13 15:50:00,98.75,98.93,98.57,98.59,291292.0,89.5563,89.7196,89.3931,89.4112,291292.0
2022-12-14 09:30:00,98.99,99.33,98.74,99.25,50515.0,89.774,90.0823,89.5473,90.0098,50515.0
2022-12-14 09:40:00,99.31,99.57,99.15,99.56,41062.0,90.0642,90.3,89.9191,90.2909,41062.0
2022-12-14 09:50:00,99.57,99.87,99.57,99.7,19194.0,90.3,90.572,90.3,90.4179,19194.0
2022-12-14 10:00:00,99.74,99.79,99.57,99.78,81605.0,90.4541,90.4995,90.3,90.4904,81605.0
2022-12-14 10:10:00,99.73,100.09,99.73,99.93,101793.0,90.4451,90.7716,90.4451,90.6265,101793.0
2022-12-14 10:20:00,99.92,99.98,99.77,99.89,12201.0,90.6174,90.6718,90.4814,90.5902,12201.0
2022-12-14 10:30:00,99.9,100.08,99.87,100.08,37846.0,90.5993,90.7625,90.572,90.7625,37846.0
2022-12-14 10:40:00,100.11,100.24,100.08,100.24,12738.0,90.7897,90.9076,90.7625,90.9076,12738.0
2022-12-14 10:50:00,100.25,100.26,99.96,100.13,75180.0,90.9167,90.9257,90.6537,90.8078,75180.0
2022-12-14 11:00:00,100.17,100.26,100.07,100.1,21692.0,90.8441,90.9257,90.7534,90.7806,21692.0
2022-12-14 11:10:00,100.1,100.11,99.9,99.96,44381.0,90.7806,90.7897,90.5993,90.6537,44381.0
2022-12-14 11:20:00,99.95,99.99,99.83,99.99,18589.0,90.6446,90.6809,90.5358,90.6809,18589.0
2022-12-14 11:30:00,99.97,100.06,99.75,99.83,43742.0,90.6627,90.7444,90.4632,90.5358,43742.0
2022-12-14 11:40:00,99.81,99.84,99.6,99.62,18073.0,90.5176,90.5448,90.3272,90.3453,18073.0
2022-12-14 11:50:00,99.56,99.67,99.46,99.52,62901.0,90.2909,90.3907,90.2002,90.2546,62901.0
2022-12-14 12:00:00,99.48,99.63,99.46,99.53,11659.0,90.2184,90.3544,90.2002,90.2637,11659.0
2022-12-14 12:10:00,99.51,99.68,99.46,99.68,11040.0,90.2456,90.3997,90.2002,90.3997,11040.0
2022-12-14 12:20:00,99.69,99.81,99.68,99.75,10956.0,90.4088,90.5176,90.3997,90.4632,10956.0
2022-12-14 12:30:00,99.73,99.82,99.64,99.77,15019.0,90.4451,90.5267,90.3635,90.4814,15019.0
2022-12-14 12:40:00,99.74,99.89,99.66,99.7,60503.0,90.4541,90.5902,90.3816,90.4179,60503.0
2022-12-14 12:50:00,99.67,99.76,99.67,99.76,5767.0,90.3907,90.4723,90.3907,90.4723,5767.0
2022-12-14 13:00:00,99.74,99.85,99.74,99.83,11964.0,90.4541,90.5539,90.4541,90.5358,11964.0
2022-12-14 13:10:00,99.83,99.93,99.8,99.89,16778.0,90.5358,90.6265,90.5086,90.5902,16778.0
2022-12-14 13:20:00,99.91,100.05,99.9,100.02,12150.0,90.6083,90.7353,90.5993,90.7081,12150.0
2022-12-14 13:30:00,100.03,100.18,99.93,100.16,65580.0,90.7172,90.8532,90.6265,90.835,65580.0
2022-12-14 13:40:00,100.14,100.19,100.06,100.06,19578.0,90.8169,90.8623,90.7444,90.7444,19578.0
2022-12-14 13:50:00,100.12,100.28,100.1,100.1,14623.0,90.7988,90.9439,90.7806,90.7806,14623.0
2022-12-14 14:00:00,100.0,100.03,98.83,98.83,183729.0,90.6899,90.7172,89.6289,89.6289,183729.0
2022-12-14 14:10:00,98.92,98.96,98.62,98.75,40524.0,89.7105,89.7468,89.4384,89.5563,40524.0
2022-12-14 14:20:00,98.69,99.07,98.64,99.0,38117.0,89.5019,89.8465,89.4566,89.783,38117.0
2022-12-14 14:30:00,99.0,99.14,98.14,98.48,78006.0,89.783,89.91,89.0031,89.3115,78006.0
2022-12-14 14:40:00,98.4,98.74,97.98,98.37,51012.0,89.2389,89.5473,88.858,89.2117,51012.0
2022-12-14 14:50:00,98.37,98.82,98.28,98.79,42905.0,89.2117,89.6198,89.1301,89.5926,42905.0
2022-12-14 15:00:00,98.77,99.09,98.65,98.9,62340.0,89.5745,89.8647,89.4656,89.6924,62340.0
2022-12-14 15:10:00,98.91,99.14,98.7,98.99,91680.0,89.7014,89.91,89.511,89.774,91680.0
2022-12-14 15:20:00,99.01,99.08,98.27,98.27,34890.0,89.7921,89.8556,89.121,89.121,34890.0
2022-12-14 15:30:00,98.25,98.46,98.09,98.33,79638.0,89.1029,89.2933,88.9578,89.1754,79638.0
2022-12-14 15:40:00,98.37,98.55,98.3,98.55,91411.0,89.2117,89.3749,89.1482,89.3749,91411.0
2022-12-14 15:50:00,98.53,98.78,98.47,98.48,213516.0,89.3568,89.5835,89.3024,89.3115,213516.0
2022-12-15 09:30:00,98.53,98.55,98.12,98.33,56202.0,89.3568,89.3749,88.985,89.1754,56202.0
2022-12-15 09:40:00,98.32,98.41,98.15,98.25,36952.0,89.1664,89.248,89.0122,89.1029,36952.0
2022-12-15 09:50:00,98.27,98.41,97.89,97.92,19543.0,89.121,89.248,88.7764,88.8036,19543.0
2022-12-15 10:00:00,97.89,97.89,97.57,97.74,18086.0,88.7764,88.7764,88.4862,88.6404,18086.0
2022-12-15 10:10:00,97.71,97.73,97.51,97.57,26903.0,88.6131,88.6313,88.4318,88.4862,26903.0
2022-12-15 10:20:00,97.52,97.54,97.36,97.49,13342.0,88.4408,88.459,88.2957,88.4136,13342.0
2022-12-15 10:30:00,97.5,97.81,97.42,97.79,23716.0,88.4227,88.7038,88.3501,88.6857,23716.0
2022-12-15 10:40:00,97.79,97.88,97.59,97.65,26168.0,88.6857,88.7673,88.5043,88.5587,26168.0
2022-12-15 10:50:00,97.61,97.68,97.41,97.48,34009.0,88.5225,88.5859,88.3411,88.4046,34009.0
2022-12-15 11:00:00,97.48,97.53,97.29,97.35,17564.0,88.4046,88.4499,88.2322,88.2867,17564.0
2022-12-15 11:10:00,97.32,97.38,97.15,97.23,17201.0,88.2595,88.3139,88.1053,88.1778,17201.0
2022-12-15 11:20:00,97.23,97.25,96.94,97.05,22208.0,88.1778,88.196,87.9148,88.0146,22208.0
2022-12-15 11:30:00,97.07,97.4,97.04,97.22,17381.0,88.0327,88.332,88.0055,88.1688,17381.0
2022-12-15 11:40:00,97.2,97.25,97.08,97.15,18488.0,88.1506,88.196,88.0418,88.1053,18488.0
2022-12-15 11:50:00,97.13,97.39,97.1,97.38,12990.0,88.0871,88.3229,88.0599,88.3139,12990.0
2022-12-15 12:00:00,97.39,97.51,97.35,97.49,24834.0,88.3229,88.4318,88.2867,88.4136,24834.0
2022-12-15 12:10:00,97.53,97.58,97.44,97.57,14211.0,88.4499,88.4952,88.3683,88.4862,14211.0
2022-12-15 12:20:00,97.55,97.57,97.37,97.55,20068.0,88.468,88.4862,88.3048,88.468,20068.0
2022-12-15 12:30:00,97.56,97.6,97.47,97.52,62478.0,88.4771,88.5134,88.3955,88.4408,62478.0
2022-12-15 12:40:00,97.52,97.53,97.28,97.48,30329.0,88.4408,88.4499,88.2232,88.4046,30329.0
2022-12-15 12:50:00,97.48,97.52,97.28,97.33,42387.0,88.4046,88.4408,88.2232,88.2685,42387.0
2022-12-15 13:00:00,97.31,97.34,97.17,97.33,15429.0,88.2504,88.2776,88.1234,88.2685,15429.0
2022-12-15 13:10:00,97.34,97.46,97.33,97.38,39675.0,88.2776,88.3864,88.2685,88.3139,39675.0
2022-12-15 13:20:00,97.38,97.61,97.37,97.5,38365.0,88.3139,88.5225,88.3048,88.4227,38365.0
2022-12-15 13:30:00,97.5,97.5,97.25,97.29,23116.0,88.4227,88.4227,88.196,88.2322,23116.0
2022-12-15 13:40:00,97.26,97.28,97.1,97.23,17046.0,88.205,88.2232,88.0599,88.1778,17046.0
2022-12-15 13:50:00,97.23,97.5,97.23,97.49,20298.0,88.1778,88.4227,88.1778,88.4136,20298.0
2022-12-15 14:00:00,97.49,97.58,97.43,97.45,17150.0,88.4136,88.4952,88.3592,88.3773,17150.0
2022-12-15 14:10:00,97.44,97.62,97.42,97.59,24358.0,88.3683,88.5315,88.3501,88.5043,24358.0
2022-12-15 14:20:00,97.59,97.61,96.96,97.3,193032.0,88.5043,88.5225,87.933,88.2413,193032.0
2022-12-15 14:30:00,97.27,97.36,97.0,97.31,96267.0,88.2141,88.2957,87.9692,88.2504,96267.0
2022-12-15 14:40:00,97.29,97.31,96.68,96.71,215911.0,88.2322,88.2504,87.679,87.7062,215911.0
2022-12-15 14:50:00,96.7,96.72,96.0,96.41,353574.0,87.6972,87.7153,87.0623,87.4342,353574.0
2022-12-15 15:00:00,96.38,96.77,96.14,96.37,175940.0,87.407,87.7607,87.1893,87.3979,175940.0
2022-12-15 15:10:00,96.38,96.71,96.21,96.21,324099.0,87.407,87.7062,87.2528,87.2528,324099.0
2022-12-15 15:20:00,96.19,96.29,95.99,96.09,297789.0,87.2347,87.3253,87.0533,87.144,297789.0
2022-12-15 15:30:00,96.1,96.16,95.65,95.65,270598.0,87.153,87.2074,86.7449,86.7449,270598.0
2022-12-15 15:40:00,95.68,95.79,95.34,95.65,331333.0,86.7721,86.8719,86.4638,86.7449,331333.0
2022-12-15 15:50:00,95.64,95.76,95.32,95.58,780027.0,86.7359,86.8447,86.4457,86.6814,780027.0
2022-12-16 09:30:00,94.77,94.92,93.59,94.06,706882.0,85.9469,86.0829,84.8767,85.303,706882.0
2022-12-16 09:40:00,94.06,94.51,94.03,94.32,91731.0,85.303,85.7111,85.2758,85.5388,91731.0
2022-12-16 09:50:00,94.35,94.45,94.11,94.3,103989.0,85.566,85.6567,85.3483,85.5206,103989.0
2022-12-16 10:00:00,94.32,94.33,93.45,93.73,77632.0,85.5388,85.5478,84.7498,85.0037,77632.0
2022-12-16 10:10:00,93.73,93.76,93.21,93.56,58618.0,85.0037,85.0309,84.5321,84.8495,58618.0
2022-12-16 10:20:00,93.58,93.63,93.38,93.38,47628.0,84.8676,84.913,84.6863,84.6863,47628.0
2022-12-16 10:30:00,93.36,93.45,92.81,93.01,43173.0,84.6681,84.7498,84.1693,84.3507,43173.0
2022-12-16 10:40:00,92.98,93.26,92.93,93.1,38759.0,84.3235,84.5774,84.2782,84.4323,38759.0
2022-12-16 10:50:00,93.06,93.43,93.01,93.41,53239.0,84.3961,84.7316,84.3507,84.7135,53239.0
2022-12-16 11:00:00,93.42,93.55,92.94,92.97,64230.0,84.7225,84.8404,84.2872,84.3144,64230.0
2022-12-16 11:10:00,92.98,93.42,92.97,93.23,48731.0,84.3235,84.7225,84.3144,84.5502,48731.0
2022-12-16 11:20:00,93.23,93.58,93.23,93.51,34160.0,84.5502,84.8676,84.5502,84.8042,34160.0
2022-12-16 11:30:00,93.49,93.84,93.46,93.77,44036.0,84.786,85.1034,84.7588,85.04,44036.0
2022-12-16 11:40:00,93.78,93.79,93.47,93.53,22414.0,85.049,85.0581,84.7679,84.8223,22414.0
2022-12-16 11:50:00,93.53,93.62,93.45,93.5,21141.0,84.8223,84.9039,84.7498,84.7951,21141.0
2022-12-16 12:00:00,93.5,93.55,93.34,93.51,35888.0,84.7951,84.8404,84.65,84.8042,35888.0
2022-12-16 12:10:00,93.52,93.86,93.52,93.8,26355.0,84.8132,85.1216,84.8132,85.0672,26355.0
2022-12-16 12:20:00,93.81,93.9,93.75,93.86,18444.0,85.0762,85.1579,85.0218,85.1216,18444.0
2022-12-16 12:30:00,93.86,93.96,93.8,93.93,28674.0,85.1216,85.2123,85.0672,85.1851,28674.0
2022-12-16 12:40:00,93.94,93.96,93.71,93.8,29070.0,85.1941,85.2123,84.9855,85.0672,29070.0
2022-12-16 12:50:00,93.8,93.84,93.7,93.83,25369.0,85.0672,85.1034,84.9765,85.0944,25369.0
2022-12-16 13:00:00,93.85,93.9,93.63,93.71,28707.0,85.1125,85.1579,84.913,84.9855,28707.0
2022-12-16 13:10:00,93.7,93.91,93.7,93.88,25490.0,84.9765,85.1669,84.9765,85.1397,25490.0
2022-12-16 13:20:00,93.88,93.95,93.77,93.81,17990.0,85.1397,85.2032,85.04,85.0762,17990.0
2022-12-16 13:30:00,93.8,94.03,93.71,93.72,26798.0,85.0672,85.2758,84.9855,84.9946,26798.0
2022-12-16 13:40:00,93.7,93.87,93.67,93.72,30363.0,84.9765,85.1306,84.9493,84.9946,30363.0
2022-12-16 13:50:00,93.72,93.76,93.62,93.68,25104.0,84.9946,85.0309,84.9039,84.9583,25104.0
2022-12-16 14:00:00,93.7,94.15,93.66,94.1,55891.0,84.9765,85.3846,84.9402,85.3392,55891.0
2022-12-16 14:10:00,94.11,94.38,94.11,94.32,47946.0,85.3483,85.5932,85.3483,85.5388,47946.0
2022-12-16 14:20:00,94.34,94.35,93.98,94.06,68940.0,85.5569,85.566,85.2304,85.303,68940.0
2022-12-16 14:30:00,94.05,94.08,93.88,93.96,31601.0,85.2939,85.3211,85.1397,85.2123,31601.0
2022-12-16 14:40:00,93.98,94.07,93.91,94.07,36727.0,85.2304,85.312,85.1669,85.312,36727.0
2022-12-16 14:50:00,94.09,94.42,94.09,94.35,35124.0,85.3302,85.6294,85.3302,85.566,35124.0
2022-12-16 15:00:00,94.33,94.52,94.32,94.35,33770.0,85.5478,85.7201,85.5388,85.566,33770.0
2022-12-16 15:10:00,94.33,94.63,94.32,94.43,55423.0,85.5478,85.8199,85.5388,85.6385,55423.0
2022-12-16 15:20:00,94.43,94.7,94.39,94.68,69000.0,85.6385,85.8834,85.6022,85.8652,69000.0
2022-12-16 15:30:00,94.68,94.91,94.68,94.77,54125.0,85.8652,86.0738,85.8652,85.9469,54125.0
2022-12-16 15:40:00,94.75,94.87,94.66,94.75,70094.0,85.9287,86.0375,85.8471,85.9287,70094.0
2022-12-16 15:50:00,94.75,94.81,94.44,94.52,306568.0,85.9287,85.9831,85.6476,85.7201,306568.0
2022-12-19 09:30:00,94.23,94.91,93.95,94.73,193067.0,85.4571,86.0738,85.2032,85.9106,193067.0
2022-12-19 09:40:00,94.73,94.82,94.47,94.73,49030.0,85.9106,85.9922,85.6748,85.9106,49030.0
2022-12-19 09:50:00,94.76,94.84,94.49,94.51,38158.0,85.9378,86.0103,85.6929,85.7111,38158.0
2022-12-19 10:00:00,94.53,94.67,94.37,94.48,24650.0,85.7292,85.8562,85.5841,85.6839,24650.0
2022-12-19 10:10:00,94.48,94.83,94.37,94.77,25176.0,85.6839,86.0013,85.5841,85.9469,25176.0
2022-12-19 10:20:00,94.77,95.0,94.77,94.94,31034.0,85.9469,86.1554,85.9469,86.101,31034.0
2022-12-19 10:30:00,94.95,95.08,94.74,95.02,38764.0,86.1101,86.228,85.9197,86.1736,38764.0
2022-12-19 10:40:00,95.02,95.14,94.94,95.13,26530.0,86.1736,86.2824,86.101,86.2733,26530.0
2022-12-19 10:50:00,95.12,95.14,94.85,94.87,31538.0,86.2643,86.2824,86.0194,86.0375,31538.0
2022-12-19 11:00:00,94.85,94.87,94.53,94.71,22615.0,86.0194,86.0375,85.7292,85.8924,22615.0
2022-12-19 11:10:00,94.72,94.78,94.49,94.64,33452.0,85.9015,85.9559,85.6929,85.829,33452.0
2022-12-19 11:20:00,94.65,94.72,94.34,94.35,26291.0,85.838,85.9015,85.5569,85.566,26291.0
2022-12-19 11:30:00,94.32,94.4,94.1,94.23,22279.0,85.5388,85.6113,85.3392,85.4571,22279.0
2022-12-19 11:40:00,94.27,94.37,94.17,94.24,31902.0,85.4934,85.5841,85.4027,85.4662,31902.0
2022-12-19 11:50:00,94.26,94.34,94.22,94.3,23816.0,85.4843,85.5569,85.4481,85.5206,23816.0
2022-12-19 12:00:00,94.31,94.49,94.31,94.42,25842.0,85.5297,85.6929,85.5297,85.6294,25842.0
2022-12-19 12:10:00,94.42,94.43,94.26,94.34,26111.0,85.6294,85.6385,85.4843,85.5569,26111.0
2022-12-19 12:20:00,94.34,94.34,94.21,94.31,18644.0,85.5569,85.5569,85.439,85.5297,18644.0
2022-12-19 12:30:00,94.3,94.3,94.06,94.22,56050.0,85.5206,85.5206,85.303,85.4481,56050.0
2022-12-19 12:40:00,94.23,94.51,94.21,94.47,15244.0,85.4571,85.7111,85.439,85.6748,15244.0
2022-12-19 12:50:00,94.47,94.63,94.46,94.59,17671.0,85.6748,85.8199,85.6657,85.7836,17671.0
2022-12-19 13:00:00,94.59,94.6,94.39,94.46,19389.0,85.7836,85.7927,85.6022,85.6657,19389.0
2022-12-19 13:10:00,94.44,94.56,94.39,94.46,23034.0,85.6476,85.7564,85.6022,85.6657,23034.0
2022-12-19 13:20:00,94.48,94.59,94.42,94.46,17775.0,85.6839,85.7836,85.6294,85.6657,17775.0
2022-12-19 13:30:00,94.47,94.54,94.36,94.45,20754.0,85.6748,85.7383,85.575,85.6567,20754.0
2022-12-19 13:40:00,94.45,94.48,94.28,94.32,20687.0,85.6567,85.6839,85.5025,85.5388,20687.0
2022-12-19 13:50:00,94.3,94.31,94.15,94.2,18375.0,85.5206,85.5297,85.3846,85.4299,18375.0
2022-12-19 14:00:00,94.19,94.21,93.88,93.92,27443.0,85.4209,85.439,85.1397,85.176,27443.0
2022-12-19 14:10:00,93.91,93.96,93.76,93.83,52832.0,85.1669,85.2123,85.0309,85.0944,52832.0
2022-12-19 14:20:00,93.82,93.96,93.71,93.71,20675.0,85.0853,85.2123,84.9855,84.9855,20675.0
2022-12-19 14:30:00,93.72,93.78,93.59,93.62,20500.0,84.9946,85.049,84.8767,84.9039,20500.0
2022-12-19 14:40:00,93.6,93.77,93.51,93.59,20846.0,84.8858,85.04,84.8042,84.8767,20846.0
2022-12-19 14:50:00,93.59,93.69,93.47,93.68,32772.0,84.8767,84.9674,84.7679,84.9583,32772.0
2022-12-19 15:00:00,93.68,93.75,93.52,93.75,37189.0,84.9583,85.0218,84.8132,85.0218,37189.0
2022-12-19 15:10:00,93.74,93.77,93.64,93.69,37777.0,85.0128,85.04,84.9221,84.9674,37777.0
2022-12-19 15:20:00,93.7,93.71,93.52,93.56,45192.0,84.9765,84.9855,84.8132,84.8495,45192.0
2022-12-19 15:30:00,93.55,93.73,93.54,93.58,47860.0,84.8404,85.0037,84.8314,84.8676,47860.0
2022-12-19 15:40:00,93.59,93.88,93.55,93.88,70047.0,84.8767,85.1397,84.8404,85.1397,70047.0
2022-12-19 15:50:00,93.88,94.12,93.88,94.0,202376.0,85.1397,85.3574,85.1397,85.2485,202376.0
2022-12-20 09:30:00,94.03,94.1,93.49,93.69,55350.0,85.2758,85.3392,84.786,84.9674,55350.0
2022-12-20 09:40:00,93.74,93.85,93.54,93.59,27563.0,85.0128,85.1125,84.8314,84.8767,27563.0
2022-12-20 09:50:00,93.58,93.91,93.42,93.78,24851.0,84.8676,85.1669,84.7225,85.049,24851.0
2022-12-20 10:00:00,93.78,93.9,93.73,93.9,35266.0,85.049,85.1579,85.0037,85.1579,35266.0
2022-12-20 10:10:00,93.89,93.92,93.74,93.81,16621.0,85.1488,85.176,85.0128,85.0762,16621.0
2022-12-20 10:20:00,93.81,93.96,93.75,93.77,15741.0,85.0762,85.2123,85.0218,85.04,15741.0
2022-12-20 10:30:00,93.75,93.82,93.62,93.72,25148.0,85.0218,85.0853,84.9039,84.9946,25148.0
2022-12-20 10:40:00,93.71,93.87,93.69,93.86,17001.0,84.9855,85.1306,84.9674,85.1216,17001.0
2022-12-20 10:50:00,93.84,93.91,93.63,93.64,11907.0,85.1034,85.1669,84.913,84.9221,11907.0
2022-12-20 11:00:00,93.65,93.74,93.6,93.63,15082.0,84.9311,85.0128,84.8858,84.913,15082.0
2022-12-20 11:10:00,93.64,93.77,93.54,93.61,19913.0,84.9221,85.04,84.8314,84.8949,19913.0
2022-12-20 11:20:00,93.6,93.62,93.39,93.4,18729.0,84.8858,84.9039,84.6953,84.7044,18729.0
2022-12-20 11:30:00,93.38,93.44,93.29,93.43,16070.0,84.6863,84.7407,84.6046,84.7316,16070.0
2022-12-20 11:40:00,93.42,93.53,93.3,93.53,14403.0,84.7225,84.8223,84.6137,84.8223,14403.0
2022-12-20 11:50:00,93.53,93.62,93.44,93.6,12410.0,84.8223,84.9039,84.7407,84.8858,12410.0
2022-12-20 12:00:00,93.59,93.64,93.45,93.61,38454.0,84.8767,84.9221,84.7498,84.8949,38454.0
2022-12-20 12:10:00,93.61,93.76,93.6,93.71,37931.0,84.8949,85.0309,84.8858,84.9855,37931.0
2022-12-20 12:20:00,93.7,93.81,93.67,93.78,23070.0,84.9765,85.0762,84.9493,85.049,23070.0
2022-12-20 12:30:00,93.77,93.88,93.75,93.86,15485.0,85.04,85.1397,85.0218,85.1216,15485.0
2022-12-20 12:40:00,93.89,93.98,93.89,93.97,12790.0,85.1488,85.2304,85.1488,85.2213,12790.0
2022-12-20 12:50:00,93.97,94.13,93.93,94.13,21876.0,85.2213,85.3664,85.1851,85.3664,21876.0
2022-12-20 13:00:00,94.14,94.24,94.06,94.07,16345.0,85.3755,85.4662,85.303,85.312,16345.0
2022-12-20 13:10:00,94.07,94.08,93.92,93.99,17200.0,85.312,85.3211,85.176,85.2395,17200.0
2022-12-20 13:20:00,93.95,94.07,93.93,93.95,28368.0,85.2032,85.312,85.1851,85.2032,28368.0
2022-12-20 13:30:00,93.96,94.19,93.94,94.16,26580.0,85.2123,85.4209,85.1941,85.3937,26580.0
2022-12-20 13:40:00,94.16,94.18,94.04,94.04,13471.0,85.3937,85.4118,85.2848,85.2848,13471.0
2022-12-20 13:50:00,94.06,94.07,93.89,93.98,12472.0,85.303,85.312,85.1488,85.2304,12472.0
2022-12-20 14:00:00,93.98,94.12,93.96,94.04,23863.0,85.2304,85.3574,85.2123,85.2848,23863.0
2022-12-20 14:10:00,94.0,94.07,93.99,94.04,15090.0,85.2485,85.312,85.2395,85.2848,15090.0
2022-12-20 14:20:00,94.04,94.06,93.95,94.0,12887.0,85.2848,85.303,85.2032,85.2485,12887.0
2022-12-20 14:30:00,94.0,94.0,93.82,93.89,22821.0,85.2485,85.2485,85.0853,85.1488,22821.0
2022-12-20 14:40:00,93.91,93.96,93.82,93.94,16346.0,85.1669,85.2123,85.0853,85.1941,16346.0
2022-12-20 14:50:00,93.95,93.96,93.78,93.8,32047.0,85.2032,85.2123,85.049,85.0672,32047.0
2022-12-20 15:00:00,93.82,93.86,93.79,93.85,40810.0,85.0853,85.1216,85.0581,85.1125,40810.0
2022-12-20 15:10:00,93.86,94.03,93.83,94.0,19024.0,85.1216,85.2758,85.0944,85.2485,19024.0
2022-12-20 15:20:00,94.0,94.18,93.94,94.15,26655.0,85.2485,85.4118,85.1941,85.3846,26655.0
2022-12-20 15:30:00,94.15,94.37,94.15,94.31,47173.0,85.3846,85.5841,85.3846,85.5297,47173.0
2022-12-20 15:40:00,94.29,94.29,94.03,94.05,33238.0,85.5115,85.5115,85.2758,85.2939,33238.0
2022-12-20 15:50:00,94.02,94.04,93.59,93.69,160306.0,85.2667,85.2848,84.8767,84.9674,160306.0
2022-12-21 09:30:00,94.17,94.26,93.76,94.0,52172.0,85.4027,85.4843,85.0309,85.2485,52172.0
2022-12-21 09:40:00,93.98,94.16,93.86,94.06,22719.0,85.2304,85.3937,85.1216,85.303,22719.0
2022-12-21 09:50:00,94.08,94.2,93.99,94.15,16808.0,85.3211,85.4299,85.2395,85.3846,16808.0
2022-12-21 10:00:00,94.15,94.49,94.08,94.29,22137.0,85.3846,85.6929,85.3211,85.5115,22137.0
2022-12-21 10:10:00,94.3,94.36,94.13,94.16,18223.0,85.5206,85.575,85.3664,85.3937,18223.0
2022-12-21 10:20:00,94.18,94.41,94.14,94.41,19628.0,85.4118,85.6204,85.3755,85.6204,19628.0
2022-12-21 10:30:00,94.42,94.62,94.38,94.55,22949.0,85.6294,85.8108,85.5932,85.7473,22949.0
2022-12-21 10:40:00,94.54,94.57,94.35,94.41,24050.0,85.7383,85.7655,85.566,85.6204,24050.0
2022-12-21 10:50:00,94.42,94.53,94.37,94.5,26190.0,85.6294,85.7292,85.5841,85.702,26190.0
2022-12-21 11:00:00,94.49,94.67,94.45,94.53,28755.0,85.6929,85.8562,85.6567,85.7292,28755.0
2022-12-21 11:10:00,94.53,94.63,94.4,94.44,30468.0,85.7292,85.8199,85.6113,85.6476,30468.0
2022-12-21 11:20:00,94.47,94.58,94.43,94.53,21040.0,85.6748,85.7745,85.6385,85.7292,21040.0
2022-12-21 11:30:00,94.52,94.58,94.44,94.45,20625.0,85.7201,85.7745,85.6476,85.6567,20625.0
2022-12-21 11:40:00,94.44,94.44,94.2,94.23,18676.0,85.6476,85.6476,85.4299,85.4571,18676.0
2022-12-21 11:50:00,94.25,94.38,94.19,94.33,22719.0,85.4753,85.5932,85.4209,85.5478,22719.0
2022-12-21 12:00:00,94.36,94.41,94.23,94.26,15140.0,85.575,85.6204,85.4571,85.4843,15140.0
2022-12-21 12:10:00,94.28,94.39,94.26,94.35,26470.0,85.5025,85.6022,85.4843,85.566,26470.0
2022-12-21 12:20:00,94.35,94.5,94.34,94.45,18663.0,85.566,85.702,85.5569,85.6567,18663.0
2022-12-21 12:30:00,94.46,94.51,94.42,94.43,18659.0,85.6657,85.7111,85.6294,85.6385,18659.0
2022-12-21 12:40:00,94.42,94.52,94.41,94.5,28749.0,85.6294,85.7201,85.6204,85.702,28749.0
2022-12-21 12:50:00,94.5,94.65,94.4,94.64,22255.0,85.702,85.838,85.6113,85.829,22255.0
2022-12-21 13:00:00,94.65,94.75,94.57,94.69,23112.0,85.838,85.9287,85.7655,85.8743,23112.0
2022-12-21 13:10:00,94.69,94.7,94.6,94.64,35465.0,85.8743,85.8834,85.7927,85.829,35465.0
2022-12-21 13:20:00,94.65,94.83,94.58,94.8,25593.0,85.838,86.0013,85.7745,85.9741,25593.0
2022-12-21 13:30:00,94.81,94.99,94.81,94.98,34855.0,85.9831,86.1464,85.9831,86.1373,34855.0
2022-12-21 13:40:00,94.98,95.14,94.9,95.1,17970.0,86.1373,86.2824,86.0648,86.2461,17970.0
2022-12-21 13:50:00,95.09,95.12,94.99,95.02,20087.0,86.2371,86.2643,86.1464,86.1736,20087.0
2022-12-21 14:00:00,95.02,95.3,95.01,95.19,34155.0,86.1736,86.4275,86.1645,86.3278,34155.0
2022-12-21 14:10:00,95.18,95.26,94.99,94.99,28185.0,86.3187,86.3912,86.1464,86.1464,28185.0
2022-12-21 14:20:00,94.99,95.05,94.93,94.96,24001.0,86.1464,86.2008,86.092,86.1192,24001.0
2022-12-21 14:30:00,94.95,95.08,94.93,95.04,27563.0,86.1101,86.228,86.092,86.1917,27563.0
2022-12-21 14:40:00,95.03,95.08,94.95,94.97,19048.0,86.1827,86.228,86.1101,86.1282,19048.0
2022-12-21 14:50:00,94.98,95.11,94.91,95.08,31509.0,86.1373,86.2552,86.0738,86.228,31509.0
2022-12-21 15:00:00,95.07,95.17,95.03,95.07,23790.0,86.2189,86.3096,86.1827,86.2189,23790.0
2022-12-21 15:10:00,95.07,95.18,95.03,95.14,36681.0,86.2189,86.3187,86.1827,86.2824,36681.0
2022-12-21 15:20:00,95.14,95.19,95.05,95.07,36452.0,86.2824,86.3278,86.2008,86.2189,36452.0
2022-12-21 15:30:00,95.07,95.26,95.07,95.26,45341.0,86.2189,86.3912,86.2189,86.3912,45341.0
2022-12-21 15:40:00,95.27,95.31,95.17,95.18,58352.0,86.4003,86.4366,86.3096,86.3187,58352.0
2022-12-21 15:50:00,95.17,95.36,95.11,95.34,210626.0,86.3096,86.4819,86.2552,86.4638,210626.0
2022-12-22 09:30:00,95.03,95.03,94.18,94.2,40692.0,86.1827,86.1827,85.4118,85.4299,40692.0
2022-12-22 09:40:00,94.22,94.58,94.16,94.46,25037.0,85.4481,85.7745,85.3937,85.6657,25037.0
2022-12-22 09:50:00,94.44,94.6,94.44,94.54,19668.0,85.6476,85.7927,85.6476,85.7383,19668.0
2022-12-22 10:00:00,94.58,94.58,94.27,94.42,21497.0,85.7745,85.7745,85.4934,85.6294,21497.0
2022-12-22 10:10:00,94.37,94.51,94.29,94.32,9836.0,85.5841,85.7111,85.5115,85.5388,9836.0
2022-12-22 10:20:00,94.28,94.4,94.21,94.22,10719.0,85.5025,85.6113,85.439,85.4481,10719.0
2022-12-22 10:30:00,94.15,94.31,94.08,94.12,26352.0,85.3846,85.5297,85.3211,85.3574,26352.0
2022-12-22 10:40:00,94.13,94.34,94.1,94.29,10426.0,85.3664,85.5569,85.3392,85.5115,10426.0
2022-12-22 10:50:00,94.28,94.28,94.05,94.13,17423.0,85.5025,85.5025,85.2939,85.3664,17423.0
2022-12-22 11:00:00,94.09,94.18,94.05,94.05,13812.0,85.3302,85.4118,85.2939,85.2939,13812.0
2022-12-22 11:10:00,94.07,94.15,93.98,94.06,19587.0,85.312,85.3846,85.2304,85.303,19587.0
2022-12-22 11:20:00,94.07,94.18,94.06,94.13,8333.0,85.312,85.4118,85.303,85.3664,8333.0
2022-12-22 11:30:00,94.15,94.24,94.12,94.12,16572.0,85.3846,85.4662,85.3574,85.3574,16572.0
2022-12-22 11:40:00,94.14,94.14,94.05,94.11,11088.0,85.3755,85.3755,85.2939,85.3483,11088.0
2022-12-22 11:50:00,94.12,94.28,94.12,94.26,9884.0,85.3574,85.5025,85.3574,85.4843,9884.0
2022-12-22 12:00:00,94.25,94.27,94.08,94.09,11154.0,85.4753,85.4934,85.3211,85.3302,11154.0
2022-12-22 12:10:00,94.08,94.11,93.91,93.98,32639.0,85.3211,85.3483,85.1669,85.2304,32639.0
2022-12-22 12:20:00,93.98,93.98,93.61,93.65,17810.0,85.2304,85.2304,84.8949,84.9311,17810.0
2022-12-22 12:30:00,93.67,93.67,93.5,93.52,13944.0,84.9493,84.9493,84.7951,84.8132,13944.0
2022-12-22 12:40:00,93.53,93.53,93.37,93.46,14148.0,84.8223,84.8223,84.6772,84.7588,14148.0
2022-12-22 12:50:00,93.45,93.51,93.4,93.5,13952.0,84.7498,84.8042,84.7044,84.7951,13952.0
2022-12-22 13:00:00,93.52,93.52,93.17,93.22,32880.0,84.8132,84.8132,84.4958,84.5412,32880.0
2022-12-22 13:10:00,93.22,93.45,93.22,93.44,13008.0,84.5412,84.7498,84.5412,84.7407,13008.0
2022-12-22 13:20:00,93.44,93.44,93.24,93.26,35915.0,84.7407,84.7407,84.5593,84.5774,35915.0
2022-12-22 13:30:00,93.23,93.24,92.97,93.1,24738.0,84.5502,84.5593,84.3144,84.4323,24738.0
2022-12-22 13:40:00,93.09,93.33,93.09,93.33,15446.0,84.4233,84.6409,84.4233,84.6409,15446.0
2022-12-22 13:50:00,93.32,93.38,93.24,93.33,29229.0,84.6319,84.6863,84.5593,84.6409,29229.0
2022-12-22 14:00:00,93.33,93.46,93.23,93.23,23648.0,84.6409,84.7588,84.5502,84.5502,23648.0
2022-12-22 14:10:00,93.23,93.48,93.23,93.37,26771.0,84.5502,84.777,84.5502,84.6772,26771.0
2022-12-22 14:20:00,93.37,93.56,93.3,93.55,14277.0,84.6772,84.8495,84.6137,84.8404,14277.0
2022-12-22 14:30:00,93.55,93.66,93.49,93.54,31169.0,84.8404,84.9402,84.786,84.8314,31169.0
2022-12-22 14:40:00,93.54,93.64,93.39,93.62,24455.0,84.8314,84.9221,84.6953,84.9039,24455.0
2022-12-22 14:50:00,93.68,93.81,93.65,93.81,19955.0,84.9583,85.0762,84.9311,85.0762,19955.0
2022-12-22 15:00:00,93.83,93.98,93.76,93.98,19547.0,85.0944,85.2304,85.0309,85.2304,19547.0
2022-12-22 15:10:00,93.94,94.01,93.84,93.98,18645.0,85.1941,85.2576,85.1034,85.2304,18645.0
2022-12-22 15:20:00,94.02,94.18,94.0,94.15,28491.0,85.2667,85.4118,85.2485,85.3846,28491.0
2022-12-22 15:30:00,94.18,94.23,93.94,94.01,47935.0,85.4118,85.4571,85.1941,85.2576,47935.0
2022-12-22 15:40:00,94.01,94.05,93.85,93.96,82110.0,85.2576,85.2939,85.1125,85.2123,82110.0
2022-12-22 15:50:00,93.98,94.5,93.98,94.47,234535.0,85.2304,85.702,85.2304,85.6748,234535.0
2022-12-23 09:30:00,94.25,94.67,94.08,94.45,40392.0,85.4753,85.8562,85.3211,85.6567,40392.0
2022-12-23 09:40:00,94.41,94.7,94.32,94.48,41831.0,85.6204,85.8834,85.5388,85.6839,41831.0
2022-12-23 09:50:00,94.51,94.58,94.37,94.48,31199.0,85.7111,85.7745,85.5841,85.6839,31199.0
2022-12-23 10:00:00,94.51,94.7,94.34,94.61,27464.0,85.7111,85.8834,85.5569,85.8018,27464.0
2022-12-23 10:10:00,94.61,95.01,94.61,95.0,15030.0,85.8018,86.1645,85.8018,86.1554,15030.0
2022-12-23 10:20:00,94.98,95.09,94.92,95.0,13199.0,86.1373,86.2371,86.0829,86.1554,13199.0
2022-12-23 10:30:00,95.02,95.23,95.01,95.22,17497.0,86.1736,86.364,86.1645,86.355,17497.0
2022-12-23 10:40:00,95.21,95.39,95.09,95.18,27391.0,86.3459,86.5091,86.2371,86.3187,27391.0
2022-12-23 10:50:00,95.16,95.26,95.08,95.15,15047.0,86.3006,86.3912,86.228,86.2915,15047.0
2022-12-23 11:00:00,95.14,95.25,95.13,95.14,12033.0,86.2824,86.3822,86.2733,86.2824,12033.0
2022-12-23 11:10:00,95.18,95.32,95.17,95.23,18467.0,86.3187,86.4457,86.3096,86.364,18467.0
2022-12-23 11:20:00,95.23,95.3,95.06,95.08,13691.0,86.364,86.4275,86.2099,86.228,13691.0
2022-12-23 11:30:00,95.09,95.27,95.04,95.22,13225.0,86.2371,86.4003,86.1917,86.355,13225.0
2022-12-23 11:40:00,95.26,95.34,95.11,95.21,12628.0,86.3912,86.4638,86.2552,86.3459,12628.0
2022-12-23 11:50:00,95.23,95.29,95.16,95.25,6049.0,86.364,86.4184,86.3006,86.3822,6049.0
2022-12-23 12:00:00,95.25,95.33,95.17,95.19,7701.0,86.3822,86.4547,86.3096,86.3278,7701.0
2022-12-23 12:10:00,95.2,95.37,95.18,95.35,8375.0,86.3368,86.491,86.3187,86.4729,8375.0
2022-12-23 12:20:00,95.35,95.49,95.3,95.31,15450.0,86.4729,86.5998,86.4275,86.4366,15450.0
2022-12-23 12:30:00,95.33,95.48,95.33,95.37,12230.0,86.4547,86.5908,86.4547,86.491,12230.0
2022-12-23 12:40:00,95.39,95.43,95.31,95.31,7133.0,86.5091,86.5454,86.4366,86.4366,7133.0
2022-12-23 12:50:00,95.3,95.43,95.3,95.4,8984.0,86.4275,86.5454,86.4275,86.5182,8984.0
2022-12-23 13:00:00,95.42,95.52,95.4,95.48,6584.0,86.5363,86.627,86.5182,86.5908,6584.0
2022-12-23 13:10:00,95.49,95.56,95.38,95.53,9678.0,86.5998,86.6633,86.5001,86.6361,9678.0
2022-12-23 13:20:00,95.56,95.57,95.42,95.53,7556.0,86.6633,86.6724,86.5363,86.6361,7556.0
2022-12-23 13:30:00,95.53,95.55,95.42,95.44,10030.0,86.6361,86.6542,86.5363,86.5545,10030.0
2022-12-23 13:40:00,95.37,95.43,95.2,95.31,16367.0,86.491,86.5454,86.3368,86.4366,16367.0
2022-12-23 13:50:00,95.26,95.28,95.16,95.16,6942.0,86.3912,86.4094,86.3006,86.3006,6942.0
2022-12-23 14:00:00,95.17,95.22,95.13,95.18,15092.0,86.3096,86.355,86.2733,86.3187,15092.0
2022-12-23 14:10:00,95.2,95.43,95.2,95.36,15826.0,86.3368,86.5454,86.3368,86.4819,15826.0
2022-12-23 14:20:00,95.37,95.42,95.27,95.32,10919.0,86.491,86.5363,86.4003,86.4457,10919.0
2022-12-23 14:30:00,95.31,95.48,95.31,95.48,11538.0,86.4366,86.5908,86.4366,86.5908,11538.0
2022-12-23 14:40:00,95.47,95.47,95.33,95.35,18210.0,86.5817,86.5817,86.4547,86.4729,18210.0
2022-12-23 14:50:00,95.35,95.51,95.34,95.49,11646.0,86.4729,86.618,86.4638,86.5998,11646.0
2022-12-23 15:00:00,95.51,95.59,95.38,95.43,12086.0,86.618,86.6905,86.5001,86.5454,12086.0
2022-12-23 15:10:00,95.45,95.54,95.43,95.45,15389.0,86.5636,86.6452,86.5454,86.5636,15389.0
2022-12-23 15:20:00,95.47,95.47,95.28,95.37,18908.0,86.5817,86.5817,86.4094,86.491,18908.0
2022-12-23 15:30:00,95.41,95.41,95.18,95.2,25825.0,86.5273,86.5273,86.3187,86.3368,25825.0
2022-12-23 15:40:00,95.2,95.49,95.19,95.49,33891.0,86.3368,86.5998,86.3278,86.5998,33891.0
2022-12-23 15:50:00,95.48,95.73,95.4,95.69,138532.0,86.5908,86.8175,86.5182,86.7812,138532.0
2022-12-27 09:30:00,95.82,96.06,95.68,95.74,42299.0,86.8991,87.1168,86.7721,86.8266,42299.0
2022-12-27 09:40:00,95.7,95.85,95.62,95.78,13192.0,86.7903,86.9263,86.7177,86.8628,13192.0
2022-12-27 09:50:00,95.76,95.79,95.58,95.64,9363.0,86.8447,86.8719,86.6814,86.7359,9363.0
2022-12-27 10:00:00,95.59,95.61,95.23,95.44,12102.0,86.6905,86.7087,86.364,86.5545,12102.0
2022-12-27 10:10:00,95.43,95.6,95.34,95.58,13669.0,86.5454,86.6996,86.4638,86.6814,13669.0
2022-12-27 10:20:00,95.58,95.78,95.52,95.55,7147.0,86.6814,86.8628,86.627,86.6542,7147.0
2022-12-27 10:30:00,95.54,95.56,95.44,95.54,9915.0,86.6452,86.6633,86.5545,86.6452,9915.0
2022-12-27 10:40:00,95.51,95.62,95.48,95.61,11472.0,86.618,86.7177,86.5908,86.7087,11472.0
2022-12-27 10:50:00,95.57,95.68,95.38,95.39,10582.0,86.6724,86.7721,86.5001,86.5091,10582.0
2022-12-27 11:00:00,95.35,95.54,95.33,95.54,12838.0,86.4729,86.6452,86.4547,86.6452,12838.0
2022-12-27 11:10:00,95.52,95.55,95.42,95.51,10999.0,86.627,86.6542,86.5363,86.618,10999.0
2022-12-27 11:20:00,95.51,95.58,95.41,95.49,22480.0,86.618,86.6814,86.5273,86.5998,22480.0
2022-12-27 11:30:00,95.49,95.64,95.41,95.64,63731.0,86.5998,86.7359,86.5273,86.7359,63731.0
2022-12-27 11:40:00,95.64,95.73,95.55,95.73,12440.0,86.7359,86.8175,86.6542,86.8175,12440.0
2022-12-27 11:50:00,95.74,95.78,95.63,95.69,9920.0,86.8266,86.8628,86.7268,86.7812,9920.0
2022-12-27 12:00:00,95.69,95.88,95.69,95.85,6603.0,86.7812,86.9535,86.7812,86.9263,6603.0
2022-12-27 12:10:00,95.93,95.97,95.84,95.9,10546.0,86.9989,87.0351,86.9172,86.9717,10546.0
2022-12-27 12:20:00,95.89,95.9,95.66,95.66,16193.0,86.9626,86.9717,86.754,86.754,16193.0
2022-12-27 12:30:00,95.67,95.82,95.66,95.81,9055.0,86.7631,86.8991,86.754,86.89,9055.0
2022-12-27 12:40:00,95.79,95.79,95.64,95.72,5192.0,86.8719,86.8719,86.7359,86.8084,5192.0
2022-12-27 12:50:00,95.71,95.81,95.68,95.79,6105.0,86.7993,86.89,86.7721,86.8719,6105.0
2022-12-27 13:00:00,95.79,96.02,95.78,95.94,7389.0,86.8719,87.0805,86.8628,87.0079,7389.0
2022-12-27 13:10:00,95.97,95.99,95.88,95.92,8034.0,87.0351,87.0533,86.9535,86.9898,8034.0
2022-12-27 13:20:00,95.95,96.01,95.92,95.92,12829.0,87.017,87.0714,86.9898,86.9898,12829.0
2022-12-27 13:30:00,95.91,96.01,95.88,95.96,9178.0,86.9807,87.0714,86.9535,87.0261,9178.0
2022-12-27 13:40:00,95.95,95.98,95.87,95.96,11487.0,87.017,87.0442,86.9444,87.0261,11487.0
2022-12-27 13:50:00,95.98,95.98,95.72,95.72,9817.0,87.0442,87.0442,86.8084,86.8084,9817.0
2022-12-27 14:00:00,95.72,95.8,95.7,95.74,7947.0,86.8084,86.881,86.7903,86.8266,7947.0
2022-12-27 14:10:00,95.74,95.76,95.67,95.72,7132.0,86.8266,86.8447,86.7631,86.8084,7132.0
2022-12-27 14:20:00,95.74,95.86,95.72,95.74,17781.0,86.8266,86.9354,86.8084,86.8266,17781.0
2022-12-27 14:30:00,95.73,95.85,95.73,95.77,10414.0,86.8175,86.9263,86.8175,86.8538,10414.0
2022-12-27 14:40:00,95.77,95.97,95.76,95.97,13851.0,86.8538,87.0351,86.8447,87.0351,13851.0
2022-12-27 14:50:00,95.97,96.02,95.93,96.01,14900.0,87.0351,87.0805,86.9989,87.0714,14900.0
2022-12-27 15:00:00,96.01,96.17,95.99,96.16,12688.0,87.0714,87.2165,87.0533,87.2074,12688.0
2022-12-27 15:10:00,96.16,96.32,96.13,96.23,17199.0,87.2074,87.3526,87.1802,87.2709,17199.0
2022-12-27 15:20:00,96.23,96.32,96.19,96.3,14425.0,87.2709,87.3526,87.2347,87.3344,14425.0
2022-12-27 15:30:00,96.31,96.42,96.29,96.4,29357.0,87.3435,87.4432,87.3253,87.4251,29357.0
2022-12-27 15:40:00,96.39,96.42,96.26,96.36,29735.0,87.416,87.4432,87.2981,87.3888,29735.0
2022-12-27 15:50:00,96.33,96.46,96.12,96.29,146118.0,87.3616,87.4795,87.1712,87.3253,146118.0
2022-12-28 09:30:00,96.49,96.75,96.06,96.73,44644.0,87.5067,87.7425,87.1168,87.7244,44644.0
2022-12-28 09:40:00,96.73,96.85,96.58,96.81,15196.0,87.7244,87.8332,87.5883,87.7969,15196.0
2022-12-28 09:50:00,96.81,96.86,96.43,96.45,11199.0,87.7969,87.8423,87.4523,87.4705,11199.0
2022-12-28 10:00:00,96.48,96.52,96.29,96.3,16050.0,87.4977,87.5339,87.3253,87.3344,16050.0
2022-12-28 10:10:00,96.28,96.46,96.25,96.39,20468.0,87.3163,87.4795,87.2891,87.416,20468.0
2022-12-28 10:20:00,96.41,96.44,95.85,95.91,13750.0,87.4342,87.4614,86.9263,86.9807,13750.0
2022-12-28 10:30:00,95.91,96.01,95.81,95.9,13552.0,86.9807,87.0714,86.89,86.9717,13552.0
2022-12-28 10:40:00,95.9,96.03,95.83,95.97,12789.0,86.9717,87.0896,86.9082,87.0351,12789.0
2022-12-28 10:50:00,95.98,96.08,95.89,95.91,15479.0,87.0442,87.1349,86.9626,86.9807,15479.0
2022-12-28 11:00:00,95.9,96.04,95.88,95.98,10520.0,86.9717,87.0986,86.9535,87.0442,10520.0
2022-12-28 11:10:00,95.96,96.05,95.85,95.97,13302.0,87.0261,87.1077,86.9263,87.0351,13302.0
2022-12-28 11:20:00,95.93,95.98,95.83,95.86,8947.0,86.9989,87.0442,86.9082,86.9354,8947.0
2022-12-28 11:30:00,95.85,96.05,95.85,96.01,13272.0,86.9263,87.1077,86.9263,87.0714,13272.0
2022-12-28 11:40:00,96.03,96.22,96.01,96.01,12985.0,87.0896,87.2619,87.0714,87.0714,12985.0
2022-12-28 11:50:00,96.03,96.04,95.95,95.97,8266.0,87.0896,87.0986,87.017,87.0351,8266.0
2022-12-28 12:00:00,95.93,95.95,95.7,95.81,23453.0,86.9989,87.017,86.7903,86.89,23453.0
2022-12-28 12:10:00,95.81,95.81,95.62,95.68,7146.0,86.89,86.89,86.7177,86.7721,7146.0
2022-12-28 12:20:00,95.64,95.68,95.55,95.65,8464.0,86.7359,86.7721,86.6542,86.7449,8464.0
2022-12-28 12:30:00,95.64,95.74,95.56,95.57,14707.0,86.7359,86.8266,86.6633,86.6724,14707.0
2022-12-28 12:40:00,95.59,95.85,95.55,95.84,8224.0,86.6905,86.9263,86.6542,86.9172,8224.0
2022-12-28 12:50:00,95.83,95.95,95.81,95.89,12143.0,86.9082,87.017,86.89,86.9626,12143.0
2022-12-28 13:00:00,95.89,95.95,95.84,95.88,14579.0,86.9626,87.017,86.9172,86.9535,14579.0
2022-12-28 13:10:00,95.89,95.98,95.81,95.91,18545.0,86.9626,87.0442,86.89,86.9807,18545.0
2022-12-28 13:20:00,95.91,95.93,95.76,95.79,10847.0,86.9807,86.9989,86.8447,86.8719,10847.0
2022-12-28 13:30:00,95.8,95.8,95.57,95.58,12294.0,86.881,86.881,86.6724,86.6814,12294.0
2022-12-28 13:40:00,95.59,95.74,95.59,95.72,14909.0,86.6905,86.8266,86.6905,86.8084,14909.0
2022-12-28 13:50:00,95.72,95.74,95.62,95.66,11223.0,86.8084,86.8266,86.7177,86.754,11223.0
2022-12-28 14:00:00,95.64,95.8,95.64,95.71,16928.0,86.7359,86.881,86.7359,86.7993,16928.0
2022-12-28 14:10:00,95.73,95.81,95.67,95.8,18949.0,86.8175,86.89,86.7631,86.881,18949.0
2022-12-28 14:20:00,95.81,95.93,95.78,95.89,12766.0,86.89,86.9989,86.8628,86.9626,12766.0
2022-12-28 14:30:00,95.91,96.01,95.85,95.96,12330.0,86.9807,87.0714,86.9263,87.0261,12330.0
2022-12-28 14:40:00,95.97,96.07,95.93,95.94,23158.0,87.0351,87.1258,86.9989,87.0079,23158.0
2022-12-28 14:50:00,95.94,95.95,95.75,95.82,13337.0,87.0079,87.017,86.8356,86.8991,13337.0
2022-12-28 15:00:00,95.8,95.82,95.54,95.57,13283.0,86.881,86.8991,86.6452,86.6724,13283.0
2022-12-28 15:10:00,95.57,95.58,95.4,95.54,17037.0,86.6724,86.6814,86.5182,86.6452,17037.0
2022-12-28 15:20:00,95.53,95.55,95.3,95.43,28257.0,86.6361,86.6542,86.4275,86.5454,28257.0
2022-12-28 15:30:00,95.4,95.54,95.36,95.47,32508.0,86.5182,86.6452,86.4819,86.5817,32508.0
2022-12-28 15:40:00,95.48,95.51,95.31,95.43,47958.0,86.5908,86.618,86.4366,86.5454,47958.0
2022-12-28 15:50:00,95.45,95.56,95.34,95.34,129271.0,86.5636,86.6633,86.4638,86.4638,129271.0
2022-12-29 09:30:00,95.78,96.01,95.66,95.95,38150.0,86.8628,87.0714,86.754,87.017,38150.0
2022-12-29 09:40:00,95.95,96.1,95.94,96.02,19767.0,87.017,87.153,87.0079,87.0805,19767.0
2022-12-29 09:50:00,96.02,96.11,95.92,96.1,18791.0,87.0805,87.1621,86.9898,87.153,18791.0
2022-12-29 10:00:00,96.09,96.12,96.01,96.05,12595.0,87.144,87.1712,87.0714,87.1077,12595.0
2022-12-29 10:10:00,96.08,96.33,96.07,96.33,23395.0,87.1349,87.3616,87.1258,87.3616,23395.0
2022-12-29 10:20:00,96.32,96.33,96.03,96.08,11306.0,87.3526,87.3616,87.0896,87.1349,11306.0
2022-12-29 10:30:00,96.07,96.28,96.07,96.22,14724.0,87.1258,87.3163,87.1258,87.2619,14724.0
2022-12-29 10:40:00,96.22,96.31,96.14,96.18,12370.0,87.2619,87.3435,87.1893,87.2256,12370.0
2022-12-29 10:50:00,96.19,96.27,96.16,96.17,10444.0,87.2347,87.3072,87.2074,87.2165,10444.0
2022-12-29 11:00:00,96.18,96.31,96.17,96.24,18421.0,87.2256,87.3435,87.2165,87.28,18421.0
2022-12-29 11:10:00,96.27,96.29,96.14,96.22,13568.0,87.3072,87.3253,87.1893,87.2619,13568.0
2022-12-29 11:20:00,96.22,96.25,96.02,96.07,15743.0,87.2619,87.2891,87.0805,87.1258,15743.0
2022-12-29 11:30:00,96.06,96.24,96.05,96.22,12254.0,87.1168,87.28,87.1077,87.2619,12254.0
2022-12-29 11:40:00,96.21,96.34,96.21,96.31,17422.0,87.2528,87.3707,87.2528,87.3435,17422.0
2022-12-29 11:50:00,96.34,96.52,96.34,96.47,20685.0,87.3707,87.5339,87.3707,87.4886,20685.0
2022-12-29 12:00:00,96.45,96.62,96.41,96.62,16659.0,87.4705,87.6246,87.4342,87.6246,16659.0
2022-12-29 12:10:00,96.63,96.66,96.45,96.46,8929.0,87.6337,87.6609,87.4705,87.4795,8929.0
2022-12-29 12:20:00,96.45,96.52,96.43,96.48,13925.0,87.4705,87.5339,87.4523,87.4977,13925.0
2022-12-29 12:30:00,96.48,96.57,96.4,96.44,13416.0,87.4977,87.5793,87.4251,87.4614,13416.0
2022-12-29 12:40:00,96.44,96.49,96.36,96.37,4997.0,87.4614,87.5067,87.3888,87.3979,4997.0
2022-12-29 12:50:00,96.38,96.47,96.37,96.45,6587.0,87.407,87.4886,87.3979,87.4705,6587.0
2022-12-29 13:00:00,96.46,96.49,96.25,96.29,7282.0,87.4795,87.5067,87.2891,87.3253,7282.0
2022-12-29 13:10:00,96.32,96.37,96.27,96.29,7719.0,87.3526,87.3979,87.3072,87.3253,7719.0
2022-12-29 13:20:00,96.26,96.38,96.18,96.35,6699.0,87.2981,87.407,87.2256,87.3798,6699.0
2022-12-29 13:30:00,96.35,96.39,96.31,96.34,6829.0,87.3798,87.416,87.3435,87.3707,6829.0
2022-12-29 13:40:00,96.36,96.43,96.35,96.4,6657.0,87.3888,87.4523,87.3798,87.4251,6657.0
2022-12-29 13:50:00,96.42,96.46,96.36,96.42,11762.0,87.4432,87.4795,87.3888,87.4432,11762.0
2022-12-29 14:00:00,96.45,96.48,96.31,96.32,10128.0,87.4705,87.4977,87.3435,87.3526,10128.0
2022-12-29 14:10:00,96.33,96.35,96.15,96.21,9189.0,87.3616,87.3798,87.1984,87.2528,9189.0
2022-12-29 14:20:00,96.19,96.27,96.11,96.13,8332.0,87.2347,87.3072,87.1621,87.1802,8332.0
2022-12-29 14:30:00,96.12,96.22,96.08,96.14,5528.0,87.1712,87.2619,87.1349,87.1893,5528.0
2022-12-29 14:40:00,96.16,96.26,96.16,96.22,7222.0,87.2074,87.2981,87.2074,87.2619,7222.0
2022-12-29 14:50:00,96.21,96.22,96.14,96.19,8763.0,87.2528,87.2619,87.1893,87.2347,8763.0
2022-12-29 15:00:00,96.18,96.32,96.17,96.21,14149.0,87.2256,87.3526,87.2165,87.2528,14149.0
2022-12-29 15:10:00,96.22,96.34,96.18,96.22,17225.0,87.2619,87.3707,87.2256,87.2619,17225.0
2022-12-29 15:20:00,96.22,96.26,96.0,96.03,16054.0,87.2619,87.2981,87.0623,87.0896,16054.0
2022-12-29 15:30:00,96.02,96.05,95.85,95.87,19836.0,87.0805,87.1077,86.9263,86.9444,19836.0
2022-12-29 15:40:00,95.86,96.11,95.84,96.11,26294.0,86.9354,87.1621,86.9172,87.1621,26294.0
2022-12-29 15:50:00,96.11,96.23,95.97,95.99,114744.0,87.1621,87.2709,87.0351,87.0533,114744.0
2022-12-30 09:30:00,96.04,96.08,95.78,95.93,24382.0,87.0986,87.1349,86.8628,86.9989,24382.0
2022-12-30 09:40:00,95.92,95.99,95.56,95.56,12546.0,86.9898,87.0533,86.6633,86.6633,12546.0
2022-12-30 09:50:00,95.6,95.67,95.52,95.65,5754.0,86.6996,86.7631,86.627,86.7449,5754.0
2022-12-30 10:00:00,95.66,95.66,95.44,95.49,8376.0,86.754,86.754,86.5545,86.5998,8376.0
2022-12-30 10:10:00,95.53,95.82,95.53,95.81,6073.0,86.6361,86.8991,86.6361,86.89,6073.0
2022-12-30 10:20:00,95.84,95.86,95.68,95.76,9663.0,86.9172,86.9354,86.7721,86.8447,9663.0
2022-12-30 10:30:00,95.77,95.77,95.53,95.59,11045.0,86.8538,86.8538,86.6361,86.6905,11045.0
2022-12-30 10:40:00,95.58,95.61,95.43,95.58,8354.0,86.6814,86.7087,86.5454,86.6814,8354.0
2022-12-30 10:50:00,95.54,95.55,95.3,95.36,13295.0,86.6452,86.6542,86.4275,86.4819,13295.0
2022-12-30 11:00:00,95.41,95.41,95.27,95.27,7652.0,86.5273,86.5273,86.4003,86.4003,7652.0
2022-12-30 11:10:00,95.26,95.33,95.06,95.15,8918.0,86.3912,86.4547,86.2099,86.2915,8918.0
2022-12-30 11:20:00,95.14,95.16,95.04,95.09,9141.0,86.2824,86.3006,86.1917,86.2371,9141.0
2022-12-30 11:30:00,95.05,95.21,95.01,95.2,8318.0,86.2008,86.3459,86.1645,86.3368,8318.0
2022-12-30 11:40:00,95.3,95.31,95.05,95.05,12616.0,86.4275,86.4366,86.2008,86.2008,12616.0
2022-12-30 11:50:00,95.04,95.18,95.01,95.14,6983.0,86.1917,86.3187,86.1645,86.2824,6983.0
2022-12-30 12:00:00,95.17,95.19,95.12,95.16,4310.0,86.3096,86.3278,86.2643,86.3006,4310.0
2022-12-30 12:10:00,95.14,95.18,95.01,95.03,7457.0,86.2824,86.3187,86.1645,86.1827,7457.0
2022-12-30 12:20:00,95.04,95.15,95.04,95.1,6783.0,86.1917,86.2915,86.1917,86.2461,6783.0
2022-12-30 12:30:00,95.1,95.12,94.98,94.99,8678.0,86.2461,86.2643,86.1373,86.1464,8678.0
2022-12-30 12:40:00,95.01,95.08,94.95,95.0,5174.0,86.1645,86.228,86.1101,86.1554,5174.0
2022-12-30 12:50:00,95.04,95.14,94.99,95.14,4653.0,86.1917,86.2824,86.1464,86.2824,4653.0
2022-12-30 13:00:00,95.14,95.15,95.05,95.15,10002.0,86.2824,86.2915,86.2008,86.2915,10002.0
2022-12-30 13:10:00,95.13,95.13,94.81,94.83,10486.0,86.2733,86.2733,85.9831,86.0013,10486.0
2022-12-30 13:20:00,94.81,94.83,94.51,94.68,13014.0,85.9831,86.0013,85.7111,85.8652,13014.0
2022-12-30 13:30:00,94.69,94.8,94.68,94.69,7442.0,85.8743,85.9741,85.8652,85.8743,7442.0
2022-12-30 13:40:00,94.67,94.69,94.56,94.56,13955.0,85.8562,85.8743,85.7564,85.7564,13955.0
2022-12-30 13:50:00,94.56,94.56,94.46,94.47,15057.0,85.7564,85.7564,85.6657,85.6748,15057.0
2022-12-30 14:00:00,94.46,94.53,94.29,94.29,8856.0,85.6657,85.7292,85.5115,85.5115,8856.0
2022-12-30 14:10:00,94.31,94.32,94.22,94.27,12802.0,85.5297,85.5388,85.4481,85.4934,12802.0
2022-12-30 14:20:00,94.26,94.26,94.1,94.22,8578.0,85.4843,85.4843,85.3392,85.4481,8578.0
2022-12-30 14:30:00,94.17,94.29,94.13,94.17,8355.0,85.4027,85.5115,85.3664,85.4027,8355.0
2022-12-30 14:40:00,94.17,94.21,94.07,94.08,9187.0,85.4027,85.439,85.312,85.3211,9187.0
2022-12-30 14:50:00,94.09,94.22,94.09,94.11,10114.0,85.3302,85.4481,85.3302,85.3483,10114.0
2022-12-30 15:00:00,94.11,94.26,94.09,94.2,13134.0,85.3483,85.4843,85.3302,85.4299,13134.0
2022-12-30 15:10:00,94.22,94.53,94.2,94.49,12873.0,85.4481,85.7292,85.4299,85.6929,12873.0
2022-12-30 15:20:00,94.51,94.57,94.37,94.38,16356.0,85.7111,85.7655,85.5841,85.5932,16356.0
2022-12-30 15:30:00,94.38,94.75,94.32,94.73,18470.0,85.5932,85.9287,85.5388,85.9106,18470.0
2022-12-30 15:40:00,94.73,95.03,94.72,95.02,45334.0,85.9106,86.1827,85.9015,86.1736,45334.0
2022-12-30 15:50:00,95.02,95.06,94.84,94.95,161633.0,86.1736,86.2099,86.0103,86.1101,161633.0
2023-01-03 09:30:00,94.69,95.26,94.69,95.02,72990.0,85.8743,86.3912,85.8743,86.1736,72990.0
2023-01-03 09:40:00,95.1,95.29,94.46,94.7,29285.0,86.2461,86.4184,85.6657,85.8834,29285.0
2023-01-03 09:50:00,94.72,94.88,94.51,94.59,26262.0,85.9015,86.0466,85.7111,85.7836,26262.0
2023-01-03 10:00:00,94.6,94.64,94.21,94.21,29460.0,85.7927,85.829,85.439,85.439,29460.0
2023-01-03 10:10:00,94.22,94.22,93.43,93.43,31662.0,85.4481,85.4481,84.7316,84.7316,31662.0
2023-01-03 10:20:00,93.4,93.71,93.39,93.69,35325.0,84.7044,84.9855,84.6953,84.9674,35325.0
2023-01-03 10:30:00,93.71,93.99,93.54,93.99,19343.0,84.9855,85.2395,84.8314,85.2395,19343.0
2023-01-03 10:40:00,94.0,94.32,93.96,94.31,14278.0,85.2485,85.5388,85.2123,85.5297,14278.0
2023-01-03 10:50:00,94.27,94.45,94.19,94.45,23515.0,85.4934,85.6567,85.4209,85.6567,23515.0
2023-01-03 11:00:00,94.46,94.6,94.39,94.4,14281.0,85.6657,85.7927,85.6022,85.6113,14281.0
2023-01-03 11:10:00,94.4,94.4,93.82,93.93,12395.0,85.6113,85.6113,85.0853,85.1851,12395.0
2023-01-03 11:20:00,93.95,93.95,93.6,93.75,14234.0,85.2032,85.2032,84.8858,85.0218,14234.0
2023-01-03 11:30:00,93.74,93.74,93.51,93.69,12961.0,85.0128,85.0128,84.8042,84.9674,12961.0
2023-01-03 11:40:00,93.67,93.71,93.6,93.67,13316.0,84.9493,84.9855,84.8858,84.9493,13316.0
2023-01-03 11:50:00,93.66,93.93,93.66,93.91,11265.0,84.9402,85.1851,84.9402,85.1669,11265.0
2023-01-03 12:00:00,93.94,94.07,93.84,93.96,21081.0,85.1941,85.312,85.1034,85.2123,21081.0
2023-01-03 12:10:00,93.96,94.13,93.95,94.08,10528.0,85.2123,85.3664,85.2032,85.3211,10528.0
2023-01-03 12:20:00,94.08,94.15,94.0,94.0,12109.0,85.3211,85.3846,85.2485,85.2485,12109.0
2023-01-03 12:30:00,94.02,94.24,93.97,93.98,16552.0,85.2667,85.4662,85.2213,85.2304,16552.0
2023-01-03 12:40:00,93.95,93.97,93.71,93.77,11248.0,85.2032,85.2213,84.9855,85.04,11248.0
2023-01-03 12:50:00,93.78,93.83,93.63,93.75,16534.0,85.049,85.0944,84.913,85.0218,16534.0
2023-01-03 13:00:00,93.75,93.77,93.59,93.73,15196.0,85.0218,85.04,84.8767,85.0037,15196.0
2023-01-03 13:10:00,93.72,93.89,93.63,93.89,21519.0,84.9946,85.1488,84.913,85.1488,21519.0
2023-01-03 13:20:00,93.9,94.16,93.82,94.11,20532.0,85.1579,85.3937,85.0853,85.3483,20532.0
2023-01-03 13:30:00,94.06,94.12,94.04,94.04,10472.0,85.303,85.3574,85.2848,85.2848,10472.0
2023-01-03 13:40:00,94.06,94.2,94.05,94.2,15557.0,85.303,85.4299,85.2939,85.4299,15557.0
2023-01-03 13:50:00,94.19,94.42,94.17,94.34,17212.0,85.4209,85.6294,85.4027,85.5569,17212.0
2023-01-03 14:00:00,94.36,94.4,94.2,94.28,21155.0,85.575,85.6113,85.4299,85.5025,21155.0
2023-01-03 14:10:00,94.3,94.54,94.28,94.47,17611.0,85.5206,85.7383,85.5025,85.6748,17611.0
2023-01-03 14:20:00,94.46,94.46,94.31,94.34,14561.0,85.6657,85.6657,85.5297,85.5569,14561.0
2023-01-03 14:30:00,94.34,94.35,94.16,94.16,18619.0,85.5569,85.566,85.3937,85.3937,18619.0
2023-01-03 14:40:00,94.15,94.67,94.13,94.61,30452.0,85.3846,85.8562,85.3664,85.8018,30452.0
2023-01-03 14:50:00,94.64,94.64,94.43,94.44,10268.0,85.829,85.829,85.6385,85.6476,10268.0
2023-01-03 15:00:00,94.44,94.6,94.33,94.35,16202.0,85.6476,85.7927,85.5478,85.566,16202.0
2023-01-03 15:10:00,94.37,94.69,94.37,94.64,20179.0,85.5841,85.8743,85.5841,85.829,20179.0
2023-01-03 15:20:00,94.63,94.63,94.42,94.61,20005.0,85.8199,85.8199,85.6294,85.8018,20005.0
2023-01-03 15:30:00,94.62,94.79,94.59,94.72,23237.0,85.8108,85.965,85.7836,85.9015,23237.0
2023-01-03 15:40:00,94.7,94.81,94.66,94.79,31563.0,85.8834,85.9831,85.8471,85.965,31563.0
2023-01-03 15:50:00,94.8,94.91,94.66,94.87,117369.0,85.9741,86.0738,85.8471,86.0375,117369.0
2023-01-04 09:30:00,95.27,95.81,95.22,95.71,70871.0,86.4003,86.89,86.355,86.7993,70871.0
2023-01-04 09:40:00,95.72,96.35,95.72,96.35,31211.0,86.8084,87.3798,86.8084,87.3798,31211.0
2023-01-04 09:50:00,96.37,96.65,96.1,96.62,53402.0,87.3979,87.6518,87.153,87.6246,53402.0
2023-01-04 10:00:00,96.6,96.62,95.99,96.17,45295.0,87.6065,87.6246,87.0533,87.2165,45295.0
2023-01-04 10:10:00,96.16,96.22,96.04,96.07,21699.0,87.2074,87.2619,87.0986,87.1258,21699.0
2023-01-04 10:20:00,96.04,96.04,95.68,95.91,11529.0,87.0986,87.0986,86.7721,86.9807,11529.0
2023-01-04 10:30:00,95.9,95.97,95.8,95.86,12637.0,86.9717,87.0351,86.881,86.9354,12637.0
2023-01-04 10:40:00,95.88,96.11,95.83,95.97,28842.0,86.9535,87.1621,86.9082,87.0351,28842.0
2023-01-04 10:50:00,95.97,96.21,95.97,96.21,10664.0,87.0351,87.2528,87.0351,87.2528,10664.0
2023-01-04 11:00:00,96.24,96.29,96.11,96.22,15122.0,87.28,87.3253,87.1621,87.2619,15122.0
2023-01-04 11:10:00,96.24,96.3,96.07,96.1,11978.0,87.28,87.3344,87.1258,87.153,11978.0
2023-01-04 11:20:00,96.11,96.17,96.02,96.04,24813.0,87.1621,87.2165,87.0805,87.0986,24813.0
2023-01-04 11:30:00,96.05,96.25,96.04,96.12,18277.0,87.1077,87.2891,87.0986,87.1712,18277.0
2023-01-04 11:40:00,96.2,96.5,96.19,96.48,11537.0,87.2437,87.5158,87.2347,87.4977,11537.0
2023-01-04 11:50:00,96.48,96.87,96.48,96.78,18352.0,87.4977,87.8513,87.4977,87.7697,18352.0
2023-01-04 12:00:00,96.8,96.81,96.65,96.65,44466.0,87.7879,87.7969,87.6518,87.6518,44466.0
2023-01-04 12:10:00,96.66,96.78,96.65,96.69,9487.0,87.6609,87.7697,87.6518,87.6881,9487.0
2023-01-04 12:20:00,96.7,96.81,96.57,96.57,10170.0,87.6972,87.7969,87.5793,87.5793,10170.0
2023-01-04 12:30:00,96.56,96.67,96.54,96.56,17533.0,87.5702,87.67,87.5521,87.5702,17533.0
2023-01-04 12:40:00,96.57,96.59,96.43,96.44,9737.0,87.5793,87.5974,87.4523,87.4614,9737.0
2023-01-04 12:50:00,96.47,96.48,96.15,96.15,33230.0,87.4886,87.4977,87.1984,87.1984,33230.0
2023-01-04 13:00:00,96.13,96.19,96.05,96.16,18507.0,87.1802,87.2347,87.1077,87.2074,18507.0
2023-01-04 13:10:00,96.15,96.36,96.15,96.35,14258.0,87.1984,87.3888,87.1984,87.3798,14258.0
2023-01-04 13:20:00,96.36,96.36,96.14,96.17,11084.0,87.3888,87.3888,87.1893,87.2165,11084.0
2023-01-04 13:30:00,96.18,96.2,96.09,96.1,11364.0,87.2256,87.2437,87.144,87.153,11364.0
2023-01-04 13:40:00,96.09,96.17,95.89,95.91,24973.0,87.144,87.2165,86.9626,86.9807,24973.0
2023-01-04 13:50:00,95.85,95.93,95.7,95.7,11779.0,86.9263,86.9989,86.7903,86.7903,11779.0
2023-01-04 14:00:00,95.66,95.97,95.4,95.55,34471.0,86.754,87.0351,86.5182,86.6542,34471.0
2023-01-04 14:10:00,95.52,95.94,95.42,95.84,16467.0,86.627,87.0079,86.5363,86.9172,16467.0
2023-01-04 14:20:00,95.83,95.85,95.13,95.19,22503.0,86.9082,86.9263,86.2733,86.3278,22503.0
2023-01-04 14:30:00,95.15,95.35,95.13,95.32,33335.0,86.2915,86.4729,86.2733,86.4457,33335.0
2023-01-04 14:40:00,95.32,95.45,95.09,95.09,23526.0,86.4457,86.5636,86.2371,86.2371,23526.0
2023-01-04 14:50:00,95.08,95.41,94.99,95.41,16312.0,86.228,86.5273,86.1464,86.5273,16312.0
2023-01-04 15:00:00,95.43,95.63,95.4,95.58,15025.0,86.5454,86.7268,86.5182,86.6814,15025.0
2023-01-04 15:10:00,95.58,95.6,95.47,95.56,14123.0,86.6814,86.6996,86.5817,86.6633,14123.0
2023-01-04 15:20:00,95.56,95.61,95.26,95.28,24834.0,86.6633,86.7087,86.3912,86.4094,24834.0
2023-01-04 15:30:00,95.27,95.32,94.91,95.06,34709.0,86.4003,86.4457,86.0738,86.2099,34709.0
2023-01-04 15:40:00,95.04,95.17,94.89,95.17,38067.0,86.1917,86.3096,86.0557,86.3096,38067.0
2023-01-04 15:50:00,95.16,95.56,95.16,95.51,143685.0,86.3006,86.6633,86.3006,86.618,143685.0
2023-01-05 09:30:00,94.84,95.45,94.84,95.07,42205.0,86.0103,86.5636,86.0103,86.2189,42205.0
2023-01-05 09:40:00,95.01,95.04,94.45,94.63,33300.0,86.1645,86.1917,85.6567,85.8199,33300.0
2023-01-05 09:50:00,94.59,94.68,94.31,94.35,25839.0,85.7836,85.8652,85.5297,85.566,25839.0
2023-01-05 10:00:00,94.35,94.5,94.12,94.36,26916.0,85.566,85.702,85.3574,85.575,26916.0
2023-01-05 10:10:00,94.41,94.52,93.93,93.96,24805.0,85.6204,85.7201,85.1851,85.2123,24805.0
2023-01-05 10:20:00,93.89,93.9,93.5,93.77,22337.0,85.1488,85.1579,84.7951,85.04,22337.0
2023-01-05 10:30:00,93.79,93.86,93.71,93.79,22550.0,85.0581,85.1216,84.9855,85.0581,22550.0
2023-01-05 10:40:00,93.8,93.85,93.63,93.8,16191.0,85.0672,85.1125,84.913,85.0672,16191.0
2023-01-05 10:50:00,93.83,93.85,93.48,93.7,24961.0,85.0944,85.1125,84.777,84.9765,24961.0
2023-01-05 11:00:00,93.68,93.85,93.56,93.84,20193.0,84.9583,85.1125,84.8495,85.1034,20193.0
2023-01-05 11:10:00,93.86,93.87,93.69,93.78,20797.0,85.1216,85.1306,84.9674,85.049,20797.0
2023-01-05 11:20:00,93.75,93.91,93.66,93.84,20474.0,85.0218,85.1669,84.9402,85.1034,20474.0
2023-01-05 11:30:00,93.84,93.84,93.72,93.77,14842.0,85.1034,85.1034,84.9946,85.04,14842.0
2023-01-05 11:40:00,93.78,93.92,93.75,93.84,12765.0,85.049,85.176,85.0218,85.1034,12765.0
2023-01-05 11:50:00,93.83,93.86,93.71,93.77,10374.0,85.0944,85.1216,84.9855,85.04,10374.0
2023-01-05 12:00:00,93.76,94.03,93.72,94.03,18554.0,85.0309,85.2758,84.9946,85.2758,18554.0
2023-01-05 12:10:00,94.03,94.13,93.95,93.95,13755.0,85.2758,85.3664,85.2032,85.2032,13755.0
2023-01-05 12:20:00,93.97,94.14,93.94,94.12,15490.0,85.2213,85.3755,85.1941,85.3574,15490.0
2023-01-05 12:30:00,94.12,94.35,94.11,94.24,18299.0,85.3574,85.566,85.3483,85.4662,18299.0
2023-01-05 12:40:00,94.23,94.43,94.19,94.42,11113.0,85.4571,85.6385,85.4209,85.6294,11113.0
2023-01-05 12:50:00,94.42,94.6,94.42,94.55,17359.0,85.6294,85.7927,85.6294,85.7473,17359.0
2023-01-05 13:00:00,94.56,94.65,94.46,94.63,15857.0,85.7564,85.838,85.6657,85.8199,15857.0
2023-01-05 13:10:00,94.61,94.61,94.47,94.52,24456.0,85.8018,85.8018,85.6748,85.7201,24456.0
2023-01-05 13:20:00,94.52,94.93,94.52,94.75,31893.0,85.7201,86.092,85.7201,85.9287,31893.0
2023-01-05 13:30:00,94.78,94.98,94.71,94.77,36020.0,85.9559,86.1373,85.8924,85.9469,36020.0
2023-01-05 13:40:00,94.78,94.89,94.76,94.87,16987.0,85.9559,86.0557,85.9378,86.0375,16987.0
2023-01-05 13:50:00,94.86,94.94,94.79,94.84,19437.0,86.0285,86.101,85.965,86.0103,19437.0
2023-01-05 14:00:00,94.84,95.0,94.81,94.98,22422.0,86.0103,86.1554,85.9831,86.1373,22422.0
2023-01-05 14:10:00,94.99,94.99,94.84,94.85,17100.0,86.1464,86.1464,86.0103,86.0194,17100.0
2023-01-05 14:20:00,94.84,94.84,94.33,94.33,53641.0,86.0103,86.0103,85.5478,85.5478,53641.0
2023-01-05 14:30:00,94.33,94.61,94.3,94.52,50678.0,85.5478,85.8018,85.5206,85.7201,50678.0
2023-01-05 14:40:00,94.53,94.53,94.39,94.48,23909.0,85.7292,85.7292,85.6022,85.6839,23909.0
2023-01-05 14:50:00,94.47,94.49,94.18,94.21,29072.0,85.6748,85.6929,85.4118,85.439,29072.0
2023-01-05 15:00:00,94.19,94.19,94.02,94.02,23880.0,85.4209,85.4209,85.2667,85.2667,23880.0
2023-01-05 15:10:00,94.0,94.05,93.79,93.98,19698.0,85.2485,85.2939,85.0581,85.2304,19698.0
2023-01-05 15:20:00,93.96,93.99,93.79,93.85,24509.0,85.2123,85.2395,85.0581,85.1125,24509.0
2023-01-05 15:30:00,93.84,94.01,93.75,93.87,36545.0,85.1034,85.2576,85.0218,85.1306,36545.0
2023-01-05 15:40:00,93.87,93.89,93.65,93.71,64153.0,85.1306,85.1488,84.9311,84.9855,64153.0
2023-01-05 15:50:00,93.7,93.84,93.52,93.8,241271.0,84.9765,85.1034,84.8132,85.0672,241271.0
2023-01-06 09:30:00,94.75,95.6,94.75,95.18,65294.0,85.9287,86.6996,85.9287,86.3187,65294.0
2023-01-06 09:40:00,95.18,95.32,95.1,95.28,19987.0,86.3187,86.4457,86.2461,86.4094,19987.0
2023-01-06 09:50:00,95.27,95.84,95.27,95.84,26163.0,86.4003,86.9172,86.4003,86.9172,26163.0
2023-01-06 10:00:00,95.85,96.48,95.85,96.43,66081.0,86.9263,87.4977,86.9263,87.4523,66081.0
2023-01-06 10:10:00,96.46,96.7,96.38,96.59,22639.0,87.4795,87.6972,87.407,87.5974,22639.0
2023-01-06 10:20:00,96.65,96.65,96.26,96.35,70107.0,87.6518,87.6518,87.2981,87.3798,70107.0
2023-01-06 10:30:00,96.38,96.82,96.36,96.81,25559.0,87.407,87.806,87.3888,87.7969,25559.0
2023-01-06 10:40:00,96.82,97.04,96.78,96.87,50946.0,87.806,88.0055,87.7697,87.8513,50946.0
2023-01-06 10:50:00,96.89,96.92,96.72,96.79,25964.0,87.8695,87.8967,87.7153,87.7788,25964.0
2023-01-06 11:00:00,96.78,96.9,96.76,96.9,16996.0,87.7697,87.8786,87.7516,87.8786,16996.0
2023-01-06 11:10:00,96.87,96.95,96.75,96.77,13541.0,87.8513,87.9239,87.7425,87.7607,13541.0
2023-01-06 11:20:00,96.82,96.89,96.63,96.65,20151.0,87.806,87.8695,87.6337,87.6518,20151.0
2023-01-06 11:30:00,96.71,96.71,96.46,96.55,43337.0,87.7062,87.7062,87.4795,87.5611,43337.0
2023-01-06 11:40:00,96.52,96.63,96.45,96.59,13353.0,87.5339,87.6337,87.4705,87.5974,13353.0
2023-01-06 11:50:00,96.6,96.71,96.52,96.52,14127.0,87.6065,87.7062,87.5339,87.5339,14127.0
2023-01-06 12:00:00,96.54,96.54,96.37,96.38,10550.0,87.5521,87.5521,87.3979,87.407,10550.0
2023-01-06 12:10:00,96.4,96.41,96.05,96.24,19351.0,87.4251,87.4342,87.1077,87.28,19351.0
2023-01-06 12:20:00,96.23,96.24,96.03,96.06,11385.0,87.2709,87.28,87.0896,87.1168,11385.0
2023-01-06 12:30:00,96.07,96.16,96.04,96.11,9611.0,87.1258,87.2074,87.0986,87.1621,9611.0
2023-01-06 12:40:00,96.12,96.15,96.05,96.05,16797.0,87.1712,87.1984,87.1077,87.1077,16797.0
2023-01-06 12:50:00,96.06,96.11,95.98,96.05,10888.0,87.1168,87.1621,87.0442,87.1077,10888.0
2023-01-06 13:00:00,96.05,96.07,95.91,96.04,7662.0,87.1077,87.1258,86.9807,87.0986,7662.0
2023-01-06 13:10:00,96.03,96.13,96.01,96.05,9442.0,87.0896,87.1802,87.0714,87.1077,9442.0
2023-01-06 13:20:00,96.05,96.09,95.98,96.05,10741.0,87.1077,87.144,87.0442,87.1077,10741.0
2023-01-06 13:30:00,96.05,96.2,96.05,96.2,10525.0,87.1077,87.2437,87.1077,87.2437,10525.0
2023-01-06 13:40:00,96.19,96.26,96.1,96.22,12937.0,87.2347,87.2981,87.153,87.2619,12937.0
2023-01-06 13:50:00,96.22,96.39,96.16,96.39,18978.0,87.2619,87.416,87.2074,87.416,18978.0
2023-01-06 14:00:00,96.39,96.57,96.39,96.56,18958.0,87.416,87.5793,87.416,87.5702,18958.0
2023-01-06 14:10:00,96.58,96.69,96.51,96.68,24678.0,87.5883,87.6881,87.5249,87.679,24678.0
2023-01-06 14:20:00,96.73,96.8,96.64,96.65,32642.0,87.7244,87.7879,87.6428,87.6518,32642.0
2023-01-06 14:30:00,96.66,96.88,96.66,96.82,32665.0,87.6609,87.8604,87.6609,87.806,32665.0
2023-01-06 14:40:00,96.81,96.86,96.73,96.86,49323.0,87.7969,87.8423,87.7244,87.8423,49323.0
2023-01-06 14:50:00,96.86,96.99,96.8,96.9,66396.0,87.8423,87.9602,87.7879,87.8786,66396.0
2023-01-06 15:00:00,96.93,97.13,96.93,97.09,26205.0,87.9058,88.0871,87.9058,88.0509,26205.0
2023-01-06 15:10:00,97.09,97.18,97.02,97.07,31228.0,88.0509,88.1325,87.9874,88.0327,31228.0
2023-01-06 15:20:00,97.06,97.07,96.82,96.82,35571.0,88.0237,88.0327,87.806,87.806,35571.0
2023-01-06 15:30:00,96.82,96.99,96.79,96.87,38898.0,87.806,87.9602,87.7788,87.8513,38898.0
2023-01-06 15:40:00,96.87,96.92,96.78,96.79,58353.0,87.8513,87.8967,87.7697,87.7788,58353.0
2023-01-06 15:50:00,96.78,96.82,96.49,96.5,194172.0,87.7697,87.806,87.5067,87.5158,194172.0
2023-01-09 09:30:00,96.41,96.79,96.23,96.79,61256.0,87.4342,87.7788,87.2709,87.7788,61256.0
2023-01-09 09:40:00,96.77,96.96,96.65,96.96,34647.0,87.7607,87.933,87.6518,87.933,34647.0
2023-01-09 09:50:00,96.93,97.34,96.86,97.34,39240.0,87.9058,88.2776,87.8423,88.2776,39240.0
2023-01-09 10:00:00,97.37,97.43,97.2,97.4,28238.0,88.3048,88.3592,88.1506,88.332,28238.0
2023-01-09 10:10:00,97.42,97.92,97.42,97.88,56968.0,88.3501,88.8036,88.3501,88.7673,56968.0
2023-01-09 10:20:00,97.88,97.95,97.52,97.75,36112.0,88.7673,88.8308,88.4408,88.6494,36112.0
2023-01-09 10:30:00,97.76,98.15,97.76,98.1,34700.0,88.6585,89.0122,88.6585,88.9668,34700.0
2023-01-09 10:40:00,98.1,98.11,97.83,97.9,24343.0,88.9668,88.9759,88.722,88.7855,24343.0
2023-01-09 10:50:00,97.92,98.0,97.66,97.76,90960.0,88.8036,88.8761,88.5678,88.6585,90960.0
2023-01-09 11:00:00,97.78,97.88,97.57,97.58,20774.0,88.6766,88.7673,88.4862,88.4952,20774.0
2023-01-09 11:10:00,97.58,97.74,97.58,97.74,24037.0,88.4952,88.6404,88.4952,88.6404,24037.0
2023-01-09 11:20:00,97.75,97.84,97.58,97.58,20690.0,88.6494,88.731,88.4952,88.4952,20690.0
2023-01-09 11:30:00,97.59,97.8,97.58,97.66,42881.0,88.5043,88.6948,88.4952,88.5678,42881.0
2023-01-09 11:40:00,97.7,97.91,97.67,97.84,16226.0,88.6041,88.7945,88.5769,88.731,16226.0
2023-01-09 11:50:00,97.86,98.21,97.81,98.16,30413.0,88.7492,89.0666,88.7038,89.0212,30413.0
2023-01-09 12:00:00,98.15,98.15,97.76,97.81,15835.0,89.0122,89.0122,88.6585,88.7038,15835.0
2023-01-09 12:10:00,97.81,97.95,97.75,97.81,12731.0,88.7038,88.8308,88.6494,88.7038,12731.0
2023-01-09 12:20:00,97.79,97.86,97.66,97.84,15659.0,88.6857,88.7492,88.5678,88.731,15659.0
2023-01-09 12:30:00,97.83,97.92,97.71,97.71,14669.0,88.722,88.8036,88.6131,88.6131,14669.0
2023-01-09 12:40:00,97.72,97.84,97.71,97.79,14452.0,88.6222,88.731,88.6131,88.6857,14452.0
2023-01-09 12:50:00,97.8,97.85,97.73,97.81,18929.0,88.6948,88.7401,88.6313,88.7038,18929.0
2023-01-09 13:00:00,97.82,97.83,97.65,97.65,16055.0,88.7129,88.722,88.5587,88.5587,16055.0
2023-01-09 13:10:00,97.65,97.77,97.64,97.68,18383.0,88.5587,88.6676,88.5497,88.5859,18383.0
2023-01-09 13:20:00,97.68,97.83,97.62,97.73,14517.0,88.5859,88.722,88.5315,88.6313,14517.0
2023-01-09 13:30:00,97.72,97.78,97.61,97.66,33333.0,88.6222,88.6766,88.5225,88.5678,33333.0
2023-01-09 13:40:00,97.66,97.73,97.56,97.71,17463.0,88.5678,88.6313,88.4771,88.6131,17463.0
2023-01-09 13:50:00,97.7,97.93,97.69,97.87,20795.0,88.6041,88.8127,88.595,88.7582,20795.0
2023-01-09 14:00:00,97.85,98.01,97.81,97.95,16141.0,88.7401,88.8852,88.7038,88.8308,16141.0
2023-01-09 14:10:00,97.98,98.11,97.95,98.04,28907.0,88.858,88.9759,88.8308,88.9124,28907.0
2023-01-09 14:20:00,98.05,98.18,97.94,97.95,70566.0,88.9215,89.0394,88.8217,88.8308,70566.0
2023-01-09 14:30:00,97.95,98.16,97.85,98.16,23320.0,88.8308,89.0212,88.7401,89.0212,23320.0
2023-01-09 14:40:00,98.16,98.27,98.1,98.16,16712.0,89.0212,89.121,88.9668,89.0212,16712.0
2023-01-09 14:50:00,98.17,98.29,98.02,98.07,45474.0,89.0303,89.1391,88.8943,88.9396,45474.0
2023-01-09 15:00:00,98.06,98.31,98.04,98.31,31203.0,88.9306,89.1573,88.9124,89.1573,31203.0
2023-01-09 15:10:00,98.31,98.32,98.05,98.15,42338.0,89.1573,89.1664,88.9215,89.0122,42338.0
2023-01-09 15:20:00,98.15,98.17,97.83,97.83,33924.0,89.0122,89.0303,88.722,88.722,33924.0
2023-01-09 15:30:00,97.83,98.01,97.76,97.92,42869.0,88.722,88.8852,88.6585,88.8036,42869.0
2023-01-09 15:40:00,97.91,98.0,97.82,97.91,96716.0,88.7945,88.8761,88.7129,88.7945,96716.0
2023-01-09 15:50:00,97.92,98.16,97.86,97.97,265507.0,88.8036,89.0212,88.7492,88.8489,265507.0
2023-01-10 09:30:00,97.61,98.08,97.22,97.45,82572.0,88.5225,88.9487,88.1688,88.3773,82572.0
2023-01-10 09:40:00,97.51,97.68,97.36,97.61,24035.0,88.4318,88.5859,88.2957,88.5225,24035.0
2023-01-10 09:50:00,97.61,97.65,97.38,97.47,24340.0,88.5225,88.5587,88.3139,88.3955,24340.0
2023-01-10 10:00:00,97.48,97.49,97.27,97.46,23647.0,88.4046,88.4136,88.2141,88.3864,23647.0
2023-01-10 10:10:00,97.45,97.66,97.39,97.39,47516.0,88.3773,88.5678,88.3229,88.3229,47516.0
2023-01-10 10:20:00,97.38,97.62,97.25,97.35,59715.0,88.3139,88.5315,88.196,88.2867,59715.0
2023-01-10 10:30:00,97.37,97.37,97.07,97.31,31646.0,88.3048,88.3048,88.0327,88.2504,31646.0
2023-01-10 10:40:00,97.31,97.37,97.12,97.29,38119.0,88.2504,88.3048,88.0781,88.2322,38119.0
2023-01-10 10:50:00,97.28,97.56,97.28,97.5,12380.0,88.2232,88.4771,88.2232,88.4227,12380.0
2023-01-10 11:00:00,97.49,97.62,97.45,97.45,21091.0,88.4136,88.5315,88.3773,88.3773,21091.0
2023-01-10 11:10:00,97.43,97.61,97.37,97.47,16532.0,88.3592,88.5225,88.3048,88.3955,16532.0
2023-01-10 11:20:00,97.48,97.51,96.99,97.06,15522.0,88.4046,88.4318,87.9602,88.0237,15522.0
2023-01-10 11:30:00,97.07,97.08,96.88,96.89,13787.0,88.0327,88.0418,87.8604,87.8695,13787.0
2023-01-10 11:40:00,96.9,97.02,96.87,97.02,11909.0,87.8786,87.9874,87.8513,87.9874,11909.0
2023-01-10 11:50:00,97.04,97.09,96.96,96.99,9350.0,88.0055,88.0509,87.933,87.9602,9350.0
2023-01-10 12:00:00,96.97,96.97,96.82,96.95,9173.0,87.942,87.942,87.806,87.9239,9173.0
2023-01-10 12:10:00,96.94,97.04,96.8,96.82,14029.0,87.9148,88.0055,87.7879,87.806,14029.0
2023-01-10 12:20:00,96.84,96.87,96.77,96.8,11954.0,87.8241,87.8513,87.7607,87.7879,11954.0
2023-01-10 12:30:00,96.79,96.88,96.65,96.88,43319.0,87.7788,87.8604,87.6518,87.8604,43319.0
2023-01-10 12:40:00,96.88,97.02,96.81,96.95,26581.0,87.8604,87.9874,87.7969,87.9239,26581.0
2023-01-10 12:50:00,96.95,96.97,96.88,96.93,18967.0,87.9239,87.942,87.8604,87.9058,18967.0
2023-01-10 13:00:00,96.93,97.05,96.86,97.04,28305.0,87.9058,88.0146,87.8423,88.0055,28305.0
2023-01-10 13:10:00,97.03,97.14,96.91,96.91,34471.0,87.9965,88.0962,87.8876,87.8876,34471.0
2023-01-10 13:20:00,96.91,96.95,96.71,96.73,16558.0,87.8876,87.9239,87.7062,87.7244,16558.0
2023-01-10 13:30:00,96.73,96.88,96.71,96.86,22467.0,87.7244,87.8604,87.7062,87.8423,22467.0
2023-01-10 13:40:00,96.88,96.95,96.81,96.9,15991.0,87.8604,87.9239,87.7969,87.8786,15991.0
2023-01-10 13:50:00,96.9,96.91,96.67,96.75,31980.0,87.8786,87.8876,87.67,87.7425,31980.0
2023-01-10 14:00:00,96.75,96.83,96.67,96.81,86888.0,87.7425,87.8151,87.67,87.7969,86888.0
2023-01-10 14:10:00,96.82,96.86,96.47,96.73,228856.0,87.806,87.8423,87.4886,87.7244,228856.0
2023-01-10 14:20:00,96.73,96.75,96.54,96.66,35219.0,87.7244,87.7425,87.5521,87.6609,35219.0
2023-01-10 14:30:00,96.67,96.76,96.53,96.62,233068.0,87.67,87.7516,87.543,87.6246,233068.0
2023-01-10 14:40:00,96.61,96.76,96.57,96.64,36404.0,87.6156,87.7516,87.5793,87.6428,36404.0
2023-01-10 14:50:00,96.64,96.66,96.55,96.6,48459.0,87.6428,87.6609,87.5611,87.6065,48459.0
2023-01-10 15:00:00,96.61,96.65,96.48,96.62,145503.0,87.6156,87.6518,87.4977,87.6246,145503.0
2023-01-10 15:10:00,96.63,96.73,96.53,96.69,150660.0,87.6337,87.7244,87.543,87.6881,150660.0
2023-01-10 15:20:00,96.68,96.82,96.59,96.71,158127.0,87.679,87.806,87.5974,87.7062,158127.0
2023-01-10 15:30:00,96.7,96.92,96.55,96.79,94818.0,87.6972,87.8967,87.5611,87.7788,94818.0
2023-01-10 15:40:00,96.79,96.92,96.71,96.9,71335.0,87.7788,87.8967,87.7062,87.8786,71335.0
2023-01-10 15:50:00,96.9,97.39,96.89,97.27,307544.0,87.8786,88.3229,87.8695,88.2141,307544.0
2023-01-11 09:30:00,97.25,97.65,97.25,97.48,88101.0,88.196,88.5587,88.196,88.4046,88101.0
2023-01-11 09:40:00,97.48,97.56,97.06,97.12,253180.0,88.4046,88.4771,88.0237,88.0781,253180.0
2023-01-11 09:50:00,97.08,97.38,97.08,97.34,53805.0,88.0418,88.3139,88.0418,88.2776,53805.0
2023-01-11 10:00:00,97.35,97.5,97.06,97.11,106250.0,88.2867,88.4227,88.0237,88.069,106250.0
2023-01-11 10:10:00,97.11,97.25,97.03,97.17,229258.0,88.069,88.196,87.9965,88.1234,229258.0
2023-01-11 10:20:00,97.15,97.32,97.06,97.24,25251.0,88.1053,88.2595,88.0237,88.1869,25251.0
2023-01-11 10:30:00,97.26,97.49,97.19,97.26,43099.0,88.205,88.4136,88.1416,88.205,43099.0
2023-01-11 10:40:00,97.26,97.46,97.24,97.37,47427.0,88.205,88.3864,88.1869,88.3048,47427.0
2023-01-11 10:50:00,97.36,97.47,97.06,97.33,126064.0,88.2957,88.3955,88.0237,88.2685,126064.0
2023-01-11 11:00:00,97.37,97.56,97.36,97.38,34997.0,88.3048,88.4771,88.2957,88.3139,34997.0
2023-01-11 11:10:00,97.39,97.39,97.19,97.23,29422.0,88.3229,88.3229,88.1416,88.1778,29422.0
2023-01-11 11:20:00,97.24,97.41,97.19,97.24,278150.0,88.1869,88.3411,88.1416,88.1869,278150.0
2023-01-11 11:30:00,97.23,97.27,97.12,97.15,50493.0,88.1778,88.2141,88.0781,88.1053,50493.0
2023-01-11 11:40:00,97.15,97.52,97.13,97.33,768991.0,88.1053,88.4408,88.0871,88.2685,768991.0
2023-01-11 11:50:00,97.32,97.51,97.31,97.45,22448.0,88.2595,88.4318,88.2504,88.3773,22448.0
2023-01-11 12:00:00,97.46,97.48,97.32,97.4,26091.0,88.3864,88.4046,88.2595,88.332,26091.0
2023-01-11 12:10:00,97.4,97.45,97.35,97.39,14094.0,88.332,88.3773,88.2867,88.3229,14094.0
2023-01-11 12:20:00,97.41,97.47,97.32,97.47,60480.0,88.3411,88.3955,88.2595,88.3955,60480.0
2023-01-11 12:30:00,97.46,97.49,97.33,97.42,18925.0,88.3864,88.4136,88.2685,88.3501,18925.0
2023-01-11 12:40:00,97.41,97.54,97.38,97.48,21211.0,88.3411,88.459,88.3139,88.4046,21211.0
2023-01-11 12:50:00,97.49,97.52,97.31,97.34,16845.0,88.4136,88.4408,88.2504,88.2776,16845.0
2023-01-11 13:00:00,97.32,97.42,97.28,97.3,36380.0,88.2595,88.3501,88.2232,88.2413,36380.0
2023-01-11 13:10:00,97.31,97.41,97.21,97.22,30427.0,88.2504,88.3411,88.1597,88.1688,30427.0
2023-01-11 13:20:00,97.21,97.41,97.1,97.36,54379.0,88.1597,88.3411,88.0599,88.2957,54379.0
2023-01-11 13:30:00,97.35,97.54,97.31,97.47,93839.0,88.2867,88.459,88.2504,88.3955,93839.0
2023-01-11 13:40:00,97.46,97.7,97.46,97.68,109257.0,88.3864,88.6041,88.3864,88.5859,109257.0
2023-01-11 13:50:00,97.71,97.71,97.45,97.5,386946.0,88.6131,88.6131,88.3773,88.4227,386946.0
2023-01-11 14:00:00,97.51,97.51,97.22,97.41,58711.0,88.4318,88.4318,88.1688,88.3411,58711.0
2023-01-11 14:10:00,97.42,97.49,97.27,97.35,28405.0,88.3501,88.4136,88.2141,88.2867,28405.0
2023-01-11 14:20:00,97.36,97.44,97.3,97.43,19588.0,88.2957,88.3683,88.2413,88.3592,19588.0
2023-01-11 14:30:00,97.43,97.52,97.39,97.51,27788.0,88.3592,88.4408,88.3229,88.4318,27788.0
2023-01-11 14:40:00,97.51,97.7,97.5,97.63,24216.0,88.4318,88.6041,88.4227,88.5406,24216.0
2023-01-11 14:50:00,97.61,97.73,97.53,97.63,38396.0,88.5225,88.6313,88.4499,88.5406,38396.0
2023-01-11 15:00:00,97.64,97.75,97.54,97.62,45495.0,88.5497,88.6494,88.459,88.5315,45495.0
2023-01-11 15:10:00,97.63,97.75,97.56,97.7,57476.0,88.5406,88.6494,88.4771,88.6041,57476.0
2023-01-11 15:20:00,97.71,97.79,97.67,97.7,38894.0,88.6131,88.6857,88.5769,88.6041,38894.0
2023-01-11 15:30:00,97.69,97.69,97.48,97.49,62434.0,88.595,88.595,88.4046,88.4136,62434.0
2023-01-11 15:40:00,97.5,97.64,97.44,97.6,70610.0,88.4227,88.5497,88.3683,88.5134,70610.0
2023-01-11 15:50:00,97.59,97.67,97.52,97.58,317496.0,88.5043,88.5769,88.4408,88.4952,317496.0
2023-01-12 09:30:00,97.58,97.85,97.25,97.45,63615.0,88.4952,88.7401,88.196,88.3773,63615.0
2023-01-12 09:40:00,97.41,97.48,96.94,97.02,32927.0,88.3411,88.4046,87.9148,87.9874,32927.0
2023-01-12 09:50:00,97.01,97.26,96.94,97.17,17224.0,87.9783,88.205,87.9148,88.1234,17224.0
2023-01-12 10:00:00,97.16,97.21,96.76,96.94,41015.0,88.1143,88.1597,87.7516,87.9148,41015.0
2023-01-12 10:10:00,97.0,97.3,96.95,97.24,27148.0,87.9692,88.2413,87.9239,88.1869,27148.0
2023-01-12 10:20:00,97.25,97.27,97.1,97.19,23720.0,88.196,88.2141,88.0599,88.1416,23720.0
2023-01-12 10:30:00,97.19,97.3,97.08,97.28,26317.0,88.1416,88.2413,88.0418,88.2232,26317.0
2023-01-12 10:40:00,97.28,97.3,96.8,96.8,28953.0,88.2232,88.2413,87.7879,87.7879,28953.0
2023-01-12 10:50:00,96.82,97.21,96.73,97.07,13970.0,87.806,88.1597,87.7244,88.0327,13970.0
2023-01-12 11:00:00,97.09,97.12,96.82,96.93,34995.0,88.0509,88.0781,87.806,87.9058,34995.0
2023-01-12 11:10:00,96.93,97.15,96.93,97.08,25394.0,87.9058,88.1053,87.9058,88.0418,25394.0
2023-01-12 11:20:00,97.09,97.2,97.04,97.07,18782.0,88.0509,88.1506,88.0055,88.0327,18782.0
2023-01-12 11:30:00,97.07,97.09,96.81,96.91,18204.0,88.0327,88.0509,87.7969,87.8876,18204.0
2023-01-12 11:40:00,96.9,97.04,96.89,96.97,15545.0,87.8786,88.0055,87.8695,87.942,15545.0
2023-01-12 11:50:00,96.96,97.05,96.91,97.04,20002.0,87.933,88.0146,87.8876,88.0055,20002.0
2023-01-12 12:00:00,97.02,97.22,96.99,97.2,14361.0,87.9874,88.1688,87.9602,88.1506,14361.0
2023-01-12 12:10:00,97.22,97.35,97.22,97.34,10823.0,88.1688,88.2867,88.1688,88.2776,10823.0
2023-01-12 12:20:00,97.34,97.39,97.23,97.32,14476.0,88.2776,88.3229,88.1778,88.2595,14476.0
2023-01-12 12:30:00,97.31,97.38,96.98,96.98,20478.0,88.2504,88.3139,87.9511,87.9511,20478.0
2023-01-12 12:40:00,96.97,97.13,96.94,97.0,19072.0,87.942,88.0871,87.9148,87.9692,19072.0
2023-01-12 12:50:00,96.98,97.12,96.98,96.98,22094.0,87.9511,88.0781,87.9511,87.9511,22094.0
2023-01-12 13:00:00,96.98,97.15,96.93,97.1,18769.0,87.9511,88.1053,87.9058,88.0599,18769.0
2023-01-12 13:10:00,97.1,97.22,97.08,97.14,17090.0,88.0599,88.1688,88.0418,88.0962,17090.0
2023-01-12 13:20:00,97.12,97.17,96.82,96.92,28917.0,88.0781,88.1234,87.806,87.8967,28917.0
2023-01-12 13:30:00,96.94,97.11,96.88,97.06,51298.0,87.9148,88.069,87.8604,88.0237,51298.0
2023-01-12 13:40:00,97.07,97.23,97.05,97.19,15349.0,88.0327,88.1778,88.0146,88.1416,15349.0
2023-01-12 13:50:00,97.2,97.35,97.17,97.34,18946.0,88.1506,88.2867,88.1234,88.2776,18946.0
2023-01-12 14:00:00,97.33,97.35,97.18,97.22,22311.0,88.2685,88.2867,88.1325,88.1688,22311.0
2023-01-12 14:10:00,97.22,97.33,97.18,97.22,16457.0,88.1688,88.2685,88.1325,88.1688,16457.0
2023-01-12 14:20:00,97.22,97.27,97.03,97.04,18362.0,88.1688,88.2141,87.9965,88.0055,18362.0
2023-01-12 14:30:00,97.03,97.12,97.0,97.04,26188.0,87.9965,88.0781,87.9692,88.0055,26188.0
2023-01-12 14:40:00,97.03,97.09,96.98,97.05,19639.0,87.9965,88.0509,87.9511,88.0146,19639.0
2023-01-12 14:50:00,97.0,97.03,96.84,97.01,19179.0,87.9692,87.9965,87.8241,87.9783,19179.0
2023-01-12 15:00:00,97.02,97.03,96.82,96.84,26218.0,87.9874,87.9965,87.806,87.8241,26218.0
2023-01-12 15:10:00,96.84,96.85,96.62,96.64,26056.0,87.8241,87.8332,87.6246,87.6428,26056.0
2023-01-12 15:20:00,96.64,96.66,96.46,96.47,45884.0,87.6428,87.6609,87.4795,87.4886,45884.0
2023-01-12 15:30:00,96.48,96.59,96.35,96.41,62085.0,87.4977,87.5974,87.3798,87.4342,62085.0
2023-01-12 15:40:00,96.4,96.47,96.25,96.28,98058.0,87.4251,87.4886,87.2891,87.3163,98058.0
2023-01-12 15:50:00,96.28,96.45,96.25,96.41,242867.0,87.3163,87.4705,87.2891,87.4342,242867.0
2023-01-13 09:30:00,95.55,95.85,94.8,94.83,98628.0,86.6542,86.9263,85.9741,86.0013,98628.0
2023-01-13 09:40:00,94.89,95.09,94.83,94.94,32615.0,86.0557,86.2371,86.0013,86.101,32615.0
2023-01-13 09:50:00,94.92,95.03,94.7,94.86,40385.0,86.0829,86.1827,85.8834,86.0285,40385.0
2023-01-13 10:00:00,94.84,95.21,94.72,95.0,66283.0,86.0103,86.3459,85.9015,86.1554,66283.0
2023-01-13 10:10:00,95.0,95.03,94.68,94.71,51527.0,86.1554,86.1827,85.8652,85.8924,51527.0
2023-01-13 10:20:00,94.77,94.99,94.67,94.98,145050.0,85.9469,86.1464,85.8562,86.1373,145050.0
2023-01-13 10:30:00,94.97,95.29,94.84,95.15,26318.0,86.1282,86.4184,86.0103,86.2915,26318.0
2023-01-13 10:40:00,95.15,95.21,94.91,95.1,45052.0,86.2915,86.3459,86.0738,86.2461,45052.0
2023-01-13 10:50:00,95.1,95.25,95.04,95.15,53593.0,86.2461,86.3822,86.1917,86.2915,53593.0
2023-01-13 11:00:00,95.2,95.21,95.02,95.08,17504.0,86.3368,86.3459,86.1736,86.228,17504.0
2023-01-13 11:10:00,95.07,95.08,94.9,94.99,17327.0,86.2189,86.228,86.0648,86.1464,17327.0
2023-01-13 11:20:00,94.99,95.2,94.99,95.07,19052.0,86.1464,86.3368,86.1464,86.2189,19052.0
2023-01-13 11:30:00,95.05,95.05,94.85,94.89,13970.0,86.2008,86.2008,86.0194,86.0557,13970.0
2023-01-13 11:40:00,94.88,95.04,94.85,94.94,13471.0,86.0466,86.1917,86.0194,86.101,13471.0
2023-01-13 11:50:00,94.95,94.95,94.74,94.76,14506.0,86.1101,86.1101,85.9197,85.9378,14506.0
2023-01-13 12:00:00,94.73,94.9,94.69,94.9,7776.0,85.9106,86.0648,85.8743,86.0648,7776.0
2023-01-13 12:10:00,94.9,95.11,94.9,95.05,9206.0,86.0648,86.2552,86.0648,86.2008,9206.0
2023-01-13 12:20:00,95.06,95.18,95.0,95.15,10155.0,86.2099,86.3187,86.1554,86.2915,10155.0
2023-01-13 12:30:00,95.16,95.19,94.99,95.03,12383.0,86.3006,86.3278,86.1464,86.1827,12383.0
2023-01-13 12:40:00,95.05,95.1,94.98,95.02,9921.0,86.2008,86.2461,86.1373,86.1736,9921.0
2023-01-13 12:50:00,95.01,95.23,95.01,95.16,13852.0,86.1645,86.364,86.1645,86.3006,13852.0
2023-01-13 13:00:00,95.19,95.29,95.03,95.09,27189.0,86.3278,86.4184,86.1827,86.2371,27189.0
2023-01-13 13:10:00,95.1,95.16,95.06,95.09,11593.0,86.2461,86.3006,86.2099,86.2371,11593.0
2023-01-13 13:20:00,95.06,95.12,95.0,95.03,9740.0,86.2099,86.2643,86.1554,86.1827,9740.0
2023-01-13 13:30:00,95.02,95.04,94.9,95.04,10481.0,86.1736,86.1917,86.0648,86.1917,10481.0
2023-01-13 13:40:00,95.07,95.17,95.05,95.13,17417.0,86.2189,86.3096,86.2008,86.2733,17417.0
2023-01-13 13:50:00,95.13,95.15,95.0,95.1,15375.0,86.2733,86.2915,86.1554,86.2461,15375.0
2023-01-13 14:00:00,95.11,95.17,95.03,95.03,71482.0,86.2552,86.3096,86.1827,86.1827,71482.0
2023-01-13 14:10:00,95.03,95.17,94.96,95.03,39965.0,86.1827,86.3096,86.1192,86.1827,39965.0
2023-01-13 14:20:00,95.03,95.12,95.01,95.08,41349.0,86.1827,86.2643,86.1645,86.228,41349.0
2023-01-13 14:30:00,95.08,95.26,95.07,95.24,33021.0,86.228,86.3912,86.2189,86.3731,33021.0
2023-01-13 14:40:00,95.23,95.33,95.1,95.25,41512.0,86.364,86.4547,86.2461,86.3822,41512.0
2023-01-13 14:50:00,95.25,95.25,95.06,95.16,34902.0,86.3822,86.3822,86.2099,86.3006,34902.0
2023-01-13 15:00:00,95.16,95.18,95.11,95.16,35888.0,86.3006,86.3187,86.2552,86.3006,35888.0
2023-01-13 15:10:00,95.16,95.2,94.84,94.9,69336.0,86.3006,86.3368,86.0103,86.0648,69336.0
2023-01-13 15:20:00,94.9,95.02,94.88,94.99,52391.0,86.0648,86.1736,86.0466,86.1464,52391.0
2023-01-13 15:30:00,95.0,95.33,94.96,95.32,368617.0,86.1554,86.4547,86.1192,86.4457,368617.0
2023-01-13 15:40:00,95.33,95.33,94.93,94.97,90924.0,86.4547,86.4547,86.092,86.1282,90924.0
2023-01-13 15:50:00,95.0,95.05,94.75,94.81,248196.0,86.1554,86.2008,85.9287,85.9831,248196.0
2023-01-17 09:30:00,94.78,95.19,94.6,95.08,88468.0,85.9559,86.3278,85.7927,86.228,88468.0
2023-01-17 09:40:00,95.1,95.47,95.09,95.42,102662.0,86.2461,86.5817,86.2371,86.5363,102662.0
2023-01-17 09:50:00,95.44,95.5,95.2,95.24,46015.0,86.5545,86.6089,86.3368,86.3731,46015.0
2023-01-17 10:00:00,95.23,95.36,95.18,95.32,29325.0,86.364,86.4819,86.3187,86.4457,29325.0
2023-01-17 10:10:00,95.34,95.42,95.13,95.29,26472.0,86.4638,86.5363,86.2733,86.4184,26472.0
2023-01-17 10:20:00,95.29,95.43,95.25,95.39,41927.0,86.4184,86.5454,86.3822,86.5091,41927.0
2023-01-17 10:30:00,95.4,95.42,95.2,95.33,33010.0,86.5182,86.5363,86.3368,86.4547,33010.0
2023-01-17 10:40:00,95.32,95.32,94.92,94.99,20195.0,86.4457,86.4457,86.0829,86.1464,20195.0
2023-01-17 10:50:00,94.97,95.13,94.97,95.11,14950.0,86.1282,86.2733,86.1282,86.2552,14950.0
2023-01-17 11:00:00,95.14,95.19,94.94,94.97,16259.0,86.2824,86.3278,86.101,86.1282,16259.0
2023-01-17 11:10:00,94.99,95.12,94.93,95.1,24338.0,86.1464,86.2643,86.092,86.2461,24338.0
2023-01-17 11:20:00,95.09,95.1,94.98,95.04,29190.0,86.2371,86.2461,86.1373,86.1917,29190.0
2023-01-17 11:30:00,95.05,95.05,94.69,94.71,30820.0,86.2008,86.2008,85.8743,85.8924,30820.0
2023-01-17 11:40:00,94.72,94.81,94.6,94.66,34512.0,85.9015,85.9831,85.7927,85.8471,34512.0
2023-01-17 11:50:00,94.67,94.7,94.59,94.61,20148.0,85.8562,85.8834,85.7836,85.8018,20148.0
2023-01-17 12:00:00,94.62,94.65,94.49,94.5,72822.0,85.8108,85.838,85.6929,85.702,72822.0
2023-01-17 12:10:00,94.49,94.5,94.35,94.37,20576.0,85.6929,85.702,85.566,85.5841,20576.0
2023-01-17 12:20:00,94.35,94.44,94.32,94.33,20581.0,85.566,85.6476,85.5388,85.5478,20581.0
2023-01-17 12:30:00,94.35,94.58,94.35,94.52,15888.0,85.566,85.7745,85.566,85.7201,15888.0
2023-01-17 12:40:00,94.51,94.53,94.43,94.48,23263.0,85.7111,85.7292,85.6385,85.6839,23263.0
2023-01-17 12:50:00,94.48,94.63,94.42,94.57,19917.0,85.6839,85.8199,85.6294,85.7655,19917.0
2023-01-17 13:00:00,94.61,94.75,94.61,94.73,18903.0,85.8018,85.9287,85.8018,85.9106,18903.0
2023-01-17 13:10:00,94.78,94.88,94.69,94.71,32231.0,85.9559,86.0466,85.8743,85.8924,32231.0
2023-01-17 13:20:00,94.69,94.79,94.67,94.71,9007.0,85.8743,85.965,85.8562,85.8924,9007.0
2023-01-17 13:30:00,94.75,95.02,94.73,94.97,19368.0,85.9287,86.1736,85.9106,86.1282,19368.0
2023-01-17 13:40:00,94.97,95.06,94.84,94.91,14922.0,86.1282,86.2099,86.0103,86.0738,14922.0
2023-01-17 13:50:00,94.89,94.9,94.78,94.79,12588.0,86.0557,86.0648,85.9559,85.965,12588.0
2023-01-17 14:00:00,94.79,94.97,94.77,94.94,59576.0,85.965,86.1282,85.9469,86.101,59576.0
2023-01-17 14:10:00,94.93,94.98,94.77,94.88,36088.0,86.092,86.1373,85.9469,86.0466,36088.0
2023-01-17 14:20:00,94.87,94.87,94.71,94.78,17922.0,86.0375,86.0375,85.8924,85.9559,17922.0
2023-01-17 14:30:00,94.79,94.91,94.79,94.89,14846.0,85.965,86.0738,85.965,86.0557,14846.0
2023-01-17 14:40:00,94.91,95.09,94.91,95.06,10126.0,86.0738,86.2371,86.0738,86.2099,10126.0
2023-01-17 14:50:00,95.09,95.14,94.9,94.91,281292.0,86.2371,86.2824,86.0648,86.0738,281292.0
2023-01-17 15:00:00,94.91,95.12,94.82,94.85,39226.0,86.0738,86.2643,85.9922,86.0194,39226.0
2023-01-17 15:10:00,94.84,94.84,94.63,94.72,31615.0,86.0103,86.0103,85.8199,85.9015,31615.0
2023-01-17 15:20:00,94.72,94.79,94.64,94.64,27148.0,85.9015,85.965,85.829,85.829,27148.0
2023-01-17 15:30:00,94.63,94.84,94.6,94.75,40881.0,85.8199,86.0103,85.7927,85.9287,40881.0
2023-01-17 15:40:00,94.75,94.84,94.71,94.76,42437.0,85.9287,86.0103,85.8924,85.9378,42437.0
2023-01-17 15:50:00,94.77,94.88,94.68,94.86,182994.0,85.9469,86.0466,85.8652,86.0285,182994.0
2023-01-18 09:30:00,95.05,95.21,94.66,94.79,137327.0,86.2008,86.3459,85.8471,85.965,137327.0
2023-01-18 09:40:00,94.8,94.95,94.62,94.62,130081.0,85.9741,86.1101,85.8108,85.8108,130081.0
2023-01-18 09:50:00,94.59,94.64,94.37,94.56,210641.0,85.7836,85.829,85.5841,85.7564,210641.0
2023-01-18 10:00:00,94.55,94.79,94.47,94.73,139525.0,85.7473,85.965,85.6748,85.9106,139525.0
2023-01-18 10:10:00,94.73,94.8,94.62,94.65,119976.0,85.9106,85.9741,85.8108,85.838,119976.0
2023-01-18 10:20:00,94.66,94.72,94.41,94.63,152213.0,85.8471,85.9015,85.6204,85.8199,152213.0
2023-01-18 10:30:00,94.63,94.66,94.26,94.39,26026.0,85.8199,85.8471,85.4843,85.6022,26026.0
2023-01-18 10:40:00,94.39,94.76,94.35,94.65,142826.0,85.6022,85.9378,85.566,85.838,142826.0
2023-01-18 10:50:00,94.63,94.72,94.46,94.67,39362.0,85.8199,85.9015,85.6657,85.8562,39362.0
2023-01-18 11:00:00,94.65,94.67,94.3,94.36,51866.0,85.838,85.8562,85.5206,85.575,51866.0
2023-01-18 11:10:00,94.3,94.3,94.0,94.0,29000.0,85.5206,85.5206,85.2485,85.2485,29000.0
2023-01-18 11:20:00,93.99,94.01,93.69,93.76,28242.0,85.2395,85.2576,84.9674,85.0309,28242.0
2023-01-18 11:30:00,93.74,93.74,93.42,93.46,17797.0,85.0128,85.0128,84.7225,84.7588,17797.0
2023-01-18 11:40:00,93.48,93.59,93.36,93.45,14699.0,84.777,84.8767,84.6681,84.7498,14699.0
2023-01-18 11:50:00,93.47,93.53,93.32,93.42,11786.0,84.7679,84.8223,84.6319,84.7225,11786.0
2023-01-18 12:00:00,93.41,93.41,93.14,93.19,22729.0,84.7135,84.7135,84.4686,84.514,22729.0
2023-01-18 12:10:00,93.18,93.41,93.16,93.17,19382.0,84.5049,84.7135,84.4868,84.4958,19382.0
2023-01-18 12:20:00,93.17,93.26,93.03,93.05,17627.0,84.4958,84.5774,84.3689,84.387,17627.0
2023-01-18 12:30:00,93.03,93.17,93.02,93.1,8765.0,84.3689,84.4958,84.3598,84.4323,8765.0
2023-01-18 12:40:00,93.12,93.17,92.98,93.05,12926.0,84.4505,84.4958,84.3235,84.387,12926.0
2023-01-18 12:50:00,93.06,93.07,92.81,92.87,16980.0,84.3961,84.4051,84.1693,84.2238,16980.0
2023-01-18 13:00:00,92.87,92.92,92.69,92.7,14817.0,84.2238,84.2691,84.0605,84.0696,14817.0
2023-01-18 13:10:00,92.7,92.71,92.53,92.56,15802.0,84.0696,84.0786,83.9154,83.9426,15802.0
2023-01-18 13:20:00,92.58,92.72,92.53,92.72,23970.0,83.9607,84.0877,83.9154,84.0877,23970.0
2023-01-18 13:30:00,92.72,92.87,92.71,92.82,16584.0,84.0877,84.2238,84.0786,84.1784,16584.0
2023-01-18 13:40:00,92.81,93.03,92.68,92.94,39266.0,84.1693,84.3689,84.0514,84.2872,39266.0
2023-01-18 13:50:00,92.95,93.08,92.89,92.94,11612.0,84.2963,84.4142,84.2419,84.2872,11612.0
2023-01-18 14:00:00,92.92,93.11,92.9,92.98,16825.0,84.2691,84.4414,84.251,84.3235,16825.0
2023-01-18 14:10:00,92.98,93.04,92.89,92.89,13592.0,84.3235,84.3779,84.2419,84.2419,13592.0
2023-01-18 14:20:00,92.91,92.93,92.85,92.9,15668.0,84.26,84.2782,84.2056,84.251,15668.0
2023-01-18 14:30:00,92.92,93.01,92.74,92.76,18271.0,84.2691,84.3507,84.1059,84.124,18271.0
2023-01-18 14:40:00,92.75,92.84,92.61,92.82,13923.0,84.1149,84.1965,83.988,84.1784,13923.0
2023-01-18 14:50:00,92.83,92.88,92.74,92.88,27573.0,84.1875,84.2328,84.1059,84.2328,27573.0
2023-01-18 15:00:00,92.86,92.96,92.69,92.93,35403.0,84.2147,84.3054,84.0605,84.2782,35403.0
2023-01-18 15:10:00,92.91,93.09,92.91,93.04,21779.0,84.26,84.4233,84.26,84.3779,21779.0
2023-01-18 15:20:00,93.05,93.07,92.86,92.86,26773.0,84.387,84.4051,84.2147,84.2147,26773.0
2023-01-18 15:30:00,92.86,92.9,92.7,92.78,37899.0,84.2147,84.251,84.0696,84.1421,37899.0
2023-01-18 15:40:00,92.75,92.75,92.59,92.64,42598.0,84.1149,84.1149,83.9698,84.0152,42598.0
2023-01-18 15:50:00,92.62,92.78,92.36,92.45,244983.0,83.997,84.1421,83.7612,83.8429,244983.0
2023-01-19 09:30:00,92.3,92.66,91.9,92.12,54629.0,83.7068,84.0333,83.3441,83.5436,54629.0
2023-01-19 09:40:00,92.15,92.44,92.07,92.35,19767.0,83.5708,83.8338,83.4982,83.7522,19767.0
2023-01-19 09:50:00,92.36,92.48,92.21,92.41,20180.0,83.7612,83.8701,83.6252,83.8066,20180.0
2023-01-19 10:00:00,92.42,92.42,92.17,92.34,25979.0,83.8156,83.8156,83.5889,83.7431,25979.0
2023-01-19 10:10:00,92.31,92.36,92.12,92.3,13049.0,83.7159,83.7612,83.5436,83.7068,13049.0
2023-01-19 10:20:00,92.27,92.3,92.09,92.12,15596.0,83.6796,83.7068,83.5164,83.5436,15596.0
2023-01-19 10:30:00,92.09,92.16,91.7,91.72,33314.0,83.5164,83.5799,83.1627,83.1808,33314.0
2023-01-19 10:40:00,91.7,91.75,91.51,91.65,24565.0,83.1627,83.208,82.9904,83.1173,24565.0
2023-01-19 10:50:00,91.61,91.65,91.53,91.62,18699.0,83.0811,83.1173,83.0085,83.0901,18699.0
2023-01-19 11:00:00,91.61,91.87,91.6,91.84,24961.0,83.0811,83.3169,83.072,83.2896,24961.0
2023-01-19 11:10:00,91.85,91.96,91.76,91.81,32801.0,83.2987,83.3985,83.2171,83.2624,32801.0
2023-01-19 11:20:00,91.81,91.97,91.79,91.97,33396.0,83.2624,83.4075,83.2443,83.4075,33396.0
2023-01-19 11:30:00,91.96,92.13,91.95,92.09,44930.0,83.3985,83.5526,83.3894,83.5164,44930.0
2023-01-19 11:40:00,92.07,92.12,91.89,91.98,24158.0,83.4982,83.5436,83.335,83.4166,24158.0
2023-01-19 11:50:00,91.98,92.06,91.89,92.02,21977.0,83.4166,83.4892,83.335,83.4529,21977.0
2023-01-19 12:00:00,92.04,92.13,91.93,92.0,16729.0,83.471,83.5526,83.3713,83.4347,16729.0
2023-01-19 12:10:00,92.01,92.18,91.98,92.07,15297.0,83.4438,83.598,83.4166,83.4982,15297.0
2023-01-19 12:20:00,92.06,92.09,91.98,92.04,16157.0,83.4892,83.5164,83.4166,83.471,16157.0
2023-01-19 12:30:00,92.06,92.07,91.97,91.98,17572.0,83.4892,83.4982,83.4075,83.4166,17572.0
2023-01-19 12:40:00,91.97,92.02,91.93,91.98,18277.0,83.4075,83.4529,83.3713,83.4166,18277.0
2023-01-19 12:50:00,91.97,92.09,91.94,92.09,8867.0,83.4075,83.5164,83.3803,83.5164,8867.0
2023-01-19 13:00:00,92.11,92.31,92.11,92.23,16055.0,83.5345,83.7159,83.5345,83.6433,16055.0
2023-01-19 13:10:00,92.23,92.26,92.06,92.21,14261.0,83.6433,83.6705,83.4892,83.6252,14261.0
2023-01-19 13:20:00,92.18,92.27,92.03,92.07,13116.0,83.598,83.6796,83.462,83.4982,13116.0
2023-01-19 13:30:00,92.09,92.11,92.05,92.1,18755.0,83.5164,83.5345,83.4801,83.5254,18755.0
2023-01-19 13:40:00,92.1,92.16,92.01,92.01,14240.0,83.5254,83.5799,83.4438,83.4438,14240.0
2023-01-19 13:50:00,92.0,92.0,91.84,91.98,25174.0,83.4347,83.4347,83.2896,83.4166,25174.0
2023-01-19 14:00:00,91.98,92.01,91.72,91.78,33614.0,83.4166,83.4438,83.1808,83.2352,33614.0
2023-01-19 14:10:00,91.74,91.85,91.67,91.77,16612.0,83.199,83.2987,83.1355,83.2262,16612.0
2023-01-19 14:20:00,91.75,91.81,91.7,91.71,10392.0,83.208,83.2624,83.1627,83.1717,10392.0
2023-01-19 14:30:00,91.67,91.79,91.63,91.66,16696.0,83.1355,83.2443,83.0992,83.1264,16696.0
2023-01-19 14:40:00,91.65,91.66,91.56,91.57,12336.0,83.1173,83.1264,83.0357,83.0448,12336.0
2023-01-19 14:50:00,91.56,91.72,91.51,91.69,21450.0,83.0357,83.1808,82.9904,83.1536,21450.0
2023-01-19 15:00:00,91.7,91.78,91.68,91.72,8046.0,83.1627,83.2352,83.1445,83.1808,8046.0
2023-01-19 15:10:00,91.73,91.8,91.65,91.75,15606.0,83.1899,83.2534,83.1173,83.208,15606.0
2023-01-19 15:20:00,91.74,91.75,91.55,91.68,17542.0,83.199,83.208,83.0266,83.1445,17542.0
2023-01-19 15:30:00,91.68,91.85,91.58,91.85,25900.0,83.1445,83.2987,83.0539,83.2987,25900.0
2023-01-19 15:40:00,91.84,91.9,91.79,91.9,33932.0,83.2896,83.3441,83.2443,83.3441,33932.0
2023-01-19 15:50:00,91.87,91.88,91.59,91.63,132531.0,83.3169,83.3259,83.0629,83.0992,132531.0
2023-01-20 09:30:00,91.28,91.39,90.17,90.41,228673.0,82.7818,82.8815,81.7751,81.9928,228673.0
2023-01-20 09:40:00,90.39,90.41,90.09,90.17,54166.0,81.9746,81.9928,81.7026,81.7751,54166.0
2023-01-20 09:50:00,90.19,90.58,90.09,90.57,111082.0,81.7933,82.147,81.7026,82.1379,111082.0
2023-01-20 10:00:00,90.53,90.53,90.19,90.5,22814.0,82.1016,82.1016,81.7933,82.0744,22814.0
2023-01-20 10:10:00,90.52,90.67,90.28,90.34,60204.0,82.0925,82.2286,81.8749,81.9293,60204.0
2023-01-20 10:20:00,90.34,90.79,90.29,90.75,30618.0,81.9293,82.3374,81.8839,82.3011,30618.0
2023-01-20 10:30:00,90.77,90.85,90.65,90.73,66836.0,82.3193,82.3918,82.2104,82.283,66836.0
2023-01-20 10:40:00,90.71,90.99,90.68,90.96,29154.0,82.2648,82.5188,82.2376,82.4916,29154.0
2023-01-20 10:50:00,90.95,90.96,90.75,90.91,68483.0,82.4825,82.4916,82.3011,82.4462,68483.0
2023-01-20 11:00:00,90.94,90.94,90.69,90.71,27336.0,82.4734,82.4734,82.2467,82.2648,27336.0
2023-01-20 11:10:00,90.71,90.75,90.64,90.73,18600.0,82.2648,82.3011,82.2014,82.283,18600.0
2023-01-20 11:20:00,90.73,90.9,90.7,90.85,41008.0,82.283,82.4372,82.2558,82.3918,41008.0
2023-01-20 11:30:00,90.86,91.01,90.75,90.84,20649.0,82.4009,82.5369,82.3011,82.3827,20649.0
2023-01-20 11:40:00,90.82,90.97,90.82,90.89,32557.0,82.3646,82.5006,82.3646,82.4281,32557.0
2023-01-20 11:50:00,90.86,91.08,90.85,90.91,39676.0,82.4009,82.6004,82.3918,82.4462,39676.0
2023-01-20 12:00:00,90.89,90.92,90.79,90.86,24060.0,82.4281,82.4553,82.3374,82.4009,24060.0
2023-01-20 12:10:00,90.85,90.94,90.81,90.84,34291.0,82.3918,82.4734,82.3555,82.3827,34291.0
2023-01-20 12:20:00,90.84,90.91,90.79,90.86,22285.0,82.3827,82.4462,82.3374,82.4009,22285.0
2023-01-20 12:30:00,90.85,90.9,90.79,90.9,33402.0,82.3918,82.4372,82.3374,82.4372,33402.0
2023-01-20 12:40:00,90.9,90.91,90.79,90.85,24630.0,82.4372,82.4462,82.3374,82.3918,24630.0
2023-01-20 12:50:00,90.85,90.93,90.83,90.92,47061.0,82.3918,82.4644,82.3737,82.4553,47061.0
2023-01-20 13:00:00,90.93,90.98,90.87,90.94,93509.0,82.4644,82.5097,82.41,82.4734,93509.0
2023-01-20 13:10:00,90.97,91.26,90.9,91.06,28378.0,82.5006,82.7636,82.4372,82.5823,28378.0
2023-01-20 13:20:00,91.06,91.13,90.97,91.05,44450.0,82.5823,82.6457,82.5006,82.5732,44450.0
2023-01-20 13:30:00,91.1,91.34,91.08,91.32,47196.0,82.6185,82.8362,82.6004,82.8181,47196.0
2023-01-20 13:40:00,91.35,91.42,91.28,91.35,29535.0,82.8453,82.9087,82.7818,82.8453,29535.0
2023-01-20 13:50:00,91.37,91.42,91.22,91.29,20870.0,82.8634,82.9087,82.7274,82.7908,20870.0
2023-01-20 14:00:00,91.28,92.84,91.15,91.38,60867.0,82.7818,84.1965,82.6639,82.8725,60867.0
2023-01-20 14:10:00,91.4,91.52,91.39,91.49,50059.0,82.8906,82.9994,82.8815,82.9722,50059.0
2023-01-20 14:20:00,91.48,91.53,91.39,91.45,28247.0,82.9632,83.0085,82.8815,82.936,28247.0
2023-01-20 14:30:00,91.46,91.66,91.46,91.6,22568.0,82.945,83.1264,82.945,83.072,22568.0
2023-01-20 14:40:00,91.61,91.63,91.35,91.5,36564.0,83.0811,83.0992,82.8453,82.9813,36564.0
2023-01-20 14:50:00,91.5,91.63,91.48,91.59,38774.0,82.9813,83.0992,82.9632,83.0629,38774.0
2023-01-20 15:00:00,91.61,91.81,91.61,91.8,17613.0,83.0811,83.2624,83.0811,83.2534,17613.0
2023-01-20 15:10:00,91.78,92.08,91.78,91.97,32685.0,83.2352,83.5073,83.2352,83.4075,32685.0
2023-01-20 15:20:00,91.96,91.96,91.84,91.93,22356.0,83.3985,83.3985,83.2896,83.3713,22356.0
2023-01-20 15:30:00,91.96,92.05,91.87,91.93,32834.0,83.3985,83.4801,83.3169,83.3713,32834.0
2023-01-20 15:40:00,91.92,92.0,91.89,92.0,62637.0,83.3622,83.4347,83.335,83.4347,62637.0
2023-01-20 15:50:00,91.99,92.26,91.88,92.13,204316.0,83.4257,83.6705,83.3259,83.5526,204316.0
2023-01-23 09:30:00,91.93,91.93,91.57,91.86,87737.0,83.3713,83.3713,83.0448,83.3078,87737.0
2023-01-23 09:40:00,91.91,92.15,91.87,92.08,23540.0,83.3531,83.5708,83.3169,83.5073,23540.0
2023-01-23 09:50:00,92.09,92.3,92.08,92.19,28785.0,83.5164,83.7068,83.5073,83.6071,28785.0
2023-01-23 10:00:00,92.2,92.27,92.1,92.2,30486.0,83.6161,83.6796,83.5254,83.6161,30486.0
2023-01-23 10:10:00,92.22,92.48,92.14,92.41,29021.0,83.6343,83.8701,83.5617,83.8066,29021.0
2023-01-23 10:20:00,92.42,92.6,92.37,92.59,29936.0,83.8156,83.9789,83.7703,83.9698,29936.0
2023-01-23 10:30:00,92.59,92.71,92.49,92.7,29911.0,83.9698,84.0786,83.8791,84.0696,29911.0
2023-01-23 10:40:00,92.69,92.82,92.6,92.76,19091.0,84.0605,84.1784,83.9789,84.124,19091.0
2023-01-23 10:50:00,92.74,92.74,92.63,92.68,21892.0,84.1059,84.1059,84.0061,84.0514,21892.0
2023-01-23 11:00:00,92.7,93.03,92.68,92.99,27640.0,84.0696,84.3689,84.0514,84.3326,27640.0
2023-01-23 11:10:00,92.99,93.06,92.86,93.05,25707.0,84.3326,84.3961,84.2147,84.387,25707.0
2023-01-23 11:20:00,93.08,93.15,92.79,92.8,23699.0,84.4142,84.4777,84.1512,84.1603,23699.0
2023-01-23 11:30:00,92.8,92.92,92.72,92.81,27137.0,84.1603,84.2691,84.0877,84.1693,27137.0
2023-01-23 11:40:00,92.82,92.82,92.73,92.76,17574.0,84.1784,84.1784,84.0968,84.124,17574.0
2023-01-23 11:50:00,92.76,92.76,92.66,92.75,26132.0,84.124,84.124,84.0333,84.1149,26132.0
2023-01-23 12:00:00,92.76,92.81,92.61,92.61,16241.0,84.124,84.1693,83.988,83.988,16241.0
2023-01-23 12:10:00,92.61,92.87,92.6,92.86,31706.0,83.988,84.2238,83.9789,84.2147,31706.0
2023-01-23 12:20:00,92.88,92.89,92.73,92.84,23111.0,84.2328,84.2419,84.0968,84.1965,23111.0
2023-01-23 12:30:00,92.84,92.89,92.78,92.83,23139.0,84.1965,84.2419,84.1421,84.1875,23139.0
2023-01-23 12:40:00,92.83,92.9,92.78,92.81,10544.0,84.1875,84.251,84.1421,84.1693,10544.0
2023-01-23 12:50:00,92.77,92.88,92.75,92.88,24139.0,84.1331,84.2328,84.1149,84.2328,24139.0
2023-01-23 13:00:00,92.87,92.91,92.81,92.84,16418.0,84.2238,84.26,84.1693,84.1965,16418.0
2023-01-23 13:10:00,92.86,93.02,92.84,92.97,19197.0,84.2147,84.3598,84.1965,84.3144,19197.0
2023-01-23 13:20:00,92.99,93.1,92.94,93.1,20900.0,84.3326,84.4323,84.2872,84.4323,20900.0
2023-01-23 13:30:00,93.09,93.17,93.08,93.17,22142.0,84.4233,84.4958,84.4142,84.4958,22142.0
2023-01-23 13:40:00,93.18,93.45,93.18,93.4,22865.0,84.5049,84.7498,84.5049,84.7044,22865.0
2023-01-23 13:50:00,93.42,93.5,93.32,93.36,30074.0,84.7225,84.7951,84.6319,84.6681,30074.0
2023-01-23 14:00:00,93.37,93.37,93.14,93.16,21124.0,84.6772,84.6772,84.4686,84.4868,21124.0
2023-01-23 14:10:00,93.14,93.18,93.06,93.1,18275.0,84.4686,84.5049,84.3961,84.4323,18275.0
2023-01-23 14:20:00,93.08,93.13,92.85,92.88,35002.0,84.4142,84.4595,84.2056,84.2328,35002.0
2023-01-23 14:30:00,92.89,93.0,92.82,92.82,24793.0,84.2419,84.3416,84.1784,84.1784,24793.0
2023-01-23 14:40:00,92.85,92.88,92.61,92.64,21090.0,84.2056,84.2328,83.988,84.0152,21090.0
2023-01-23 14:50:00,92.56,92.58,92.4,92.53,23152.0,83.9426,83.9607,83.7975,83.9154,23152.0
2023-01-23 15:00:00,92.49,92.57,92.44,92.5,24789.0,83.8791,83.9517,83.8338,83.8882,24789.0
2023-01-23 15:10:00,92.49,92.56,92.36,92.46,25660.0,83.8791,83.9426,83.7612,83.8519,25660.0
2023-01-23 15:20:00,92.47,92.55,92.35,92.44,24851.0,83.861,83.9335,83.7522,83.8338,24851.0
2023-01-23 15:30:00,92.45,92.48,92.26,92.44,26573.0,83.8429,83.8701,83.6705,83.8338,26573.0
2023-01-23 15:40:00,92.43,92.63,92.31,92.61,80139.0,83.8247,84.0061,83.7159,83.988,80139.0
2023-01-23 15:50:00,92.62,92.75,92.54,92.65,164841.0,83.997,84.1149,83.9245,84.0242,164841.0
2023-01-24 09:30:00,92.32,92.54,91.41,91.59,75523.0,83.725,83.9245,82.8997,83.0629,75523.0
2023-01-24 09:40:00,91.57,91.72,91.44,91.48,30384.0,83.0448,83.1808,82.9269,82.9632,30384.0
2023-01-24 09:50:00,91.51,91.86,91.46,91.51,86408.0,82.9904,83.3078,82.945,82.9904,86408.0
2023-01-24 10:00:00,91.49,92.02,91.29,92.02,48779.0,82.9722,83.4529,82.7908,83.4529,48779.0
2023-01-24 10:10:00,92.0,92.31,91.9,92.17,25687.0,83.4347,83.7159,83.3441,83.5889,25687.0
2023-01-24 10:20:00,92.17,92.43,92.14,92.42,18502.0,83.5889,83.8247,83.5617,83.8156,18502.0
2023-01-24 10:30:00,92.43,92.64,92.4,92.6,151229.0,83.8247,84.0152,83.7975,83.9789,151229.0
2023-01-24 10:40:00,92.59,92.7,92.52,92.6,45224.0,83.9698,84.0696,83.9063,83.9789,45224.0
2023-01-24 10:50:00,92.56,92.64,92.36,92.49,74807.0,83.9426,84.0152,83.7612,83.8791,74807.0
2023-01-24 11:00:00,92.5,92.54,92.28,92.33,25537.0,83.8882,83.9245,83.6887,83.734,25537.0
2023-01-24 11:10:00,92.33,92.35,92.22,92.25,15586.0,83.734,83.7522,83.6343,83.6615,15586.0
2023-01-24 11:20:00,92.22,92.35,92.22,92.32,27392.0,83.6343,83.7522,83.6343,83.725,27392.0
2023-01-24 11:30:00,92.33,92.39,92.26,92.38,16148.0,83.734,83.7884,83.6705,83.7794,16148.0
2023-01-24 11:40:00,92.38,92.4,92.28,92.36,9774.0,83.7794,83.7975,83.6887,83.7612,9774.0
2023-01-24 11:50:00,92.35,92.46,92.35,92.41,10665.0,83.7522,83.8519,83.7522,83.8066,10665.0
2023-01-24 12:00:00,92.35,92.36,92.08,92.36,18118.0,83.7522,83.7612,83.5073,83.7612,18118.0
2023-01-24 12:10:00,92.35,92.36,92.22,92.24,10216.0,83.7522,83.7612,83.6343,83.6524,10216.0
2023-01-24 12:20:00,92.25,92.26,92.13,92.21,9468.0,83.6615,83.6705,83.5526,83.6252,9468.0
2023-01-24 12:30:00,92.2,92.25,92.14,92.15,10743.0,83.6161,83.6615,83.5617,83.5708,10743.0
2023-01-24 12:40:00,92.15,92.26,92.13,92.24,8721.0,83.5708,83.6705,83.5526,83.6524,8721.0
2023-01-24 12:50:00,92.24,92.42,92.22,92.41,15326.0,83.6524,83.8156,83.6343,83.8066,15326.0
2023-01-24 13:00:00,92.41,92.56,92.38,92.53,17783.0,83.8066,83.9426,83.7794,83.9154,17783.0
2023-01-24 13:10:00,92.56,92.66,92.52,92.55,17026.0,83.9426,84.0333,83.9063,83.9335,17026.0
2023-01-24 13:20:00,92.55,92.55,92.41,92.51,13831.0,83.9335,83.9335,83.8066,83.8973,13831.0
2023-01-24 13:30:00,92.51,92.51,92.34,92.49,41783.0,83.8973,83.8973,83.7431,83.8791,41783.0
2023-01-24 13:40:00,92.51,92.62,92.5,92.51,36096.0,83.8973,83.997,83.8882,83.8973,36096.0
2023-01-24 13:50:00,92.46,92.48,92.39,92.43,14603.0,83.8519,83.8701,83.7884,83.8247,14603.0
2023-01-24 14:00:00,92.39,92.42,92.22,92.32,14079.0,83.7884,83.8156,83.6343,83.725,14079.0
2023-01-24 14:10:00,92.3,92.4,92.3,92.33,15632.0,83.7068,83.7975,83.7068,83.734,15632.0
2023-01-24 14:20:00,92.35,92.52,92.33,92.5,15799.0,83.7522,83.9063,83.734,83.8882,15799.0
2023-01-24 14:30:00,92.53,92.56,92.48,92.5,61788.0,83.9154,83.9426,83.8701,83.8882,61788.0
2023-01-24 14:40:00,92.49,92.66,92.49,92.63,24953.0,83.8791,84.0333,83.8791,84.0061,24953.0
2023-01-24 14:50:00,92.63,92.88,92.62,92.87,21117.0,84.0061,84.2328,83.997,84.2238,21117.0
2023-01-24 15:00:00,92.89,92.93,92.8,92.82,15530.0,84.2419,84.2782,84.1603,84.1784,15530.0
2023-01-24 15:10:00,92.8,92.9,92.74,92.82,14567.0,84.1603,84.251,84.1059,84.1784,14567.0
2023-01-24 15:20:00,92.8,92.89,92.74,92.83,18372.0,84.1603,84.2419,84.1059,84.1875,18372.0
2023-01-24 15:30:00,92.84,92.85,92.67,92.78,26514.0,84.1965,84.2056,84.0424,84.1421,26514.0
2023-01-24 15:40:00,92.79,92.79,92.62,92.73,39679.0,84.1512,84.1512,83.997,84.0968,39679.0
2023-01-24 15:50:00,92.72,92.77,92.56,92.72,197442.0,84.0877,84.1331,83.9426,84.0877,197442.0
2023-01-25 09:30:00,92.44,92.52,91.7,91.97,46627.0,83.8338,83.9063,83.1627,83.4075,46627.0
2023-01-25 09:40:00,92.0,92.21,91.94,92.15,12840.0,83.4347,83.6252,83.3803,83.5708,12840.0
2023-01-25 09:50:00,92.06,92.16,91.91,91.91,18854.0,83.4892,83.5799,83.3531,83.3531,18854.0
2023-01-25 10:00:00,91.96,92.54,91.95,92.32,17776.0,83.3985,83.9245,83.3894,83.725,17776.0
2023-01-25 10:10:00,92.33,92.38,92.2,92.31,13202.0,83.734,83.7794,83.6161,83.7159,13202.0
2023-01-25 10:20:00,92.24,92.31,92.12,92.2,12151.0,83.6524,83.7159,83.5436,83.6161,12151.0
2023-01-25 10:30:00,92.21,92.35,92.07,92.07,53572.0,83.6252,83.7522,83.4982,83.4982,53572.0
2023-01-25 10:40:00,92.05,92.14,91.9,91.92,19614.0,83.4801,83.5617,83.3441,83.3622,19614.0
2023-01-25 10:50:00,91.91,92.03,91.84,91.97,18736.0,83.3531,83.462,83.2896,83.4075,18736.0
2023-01-25 11:00:00,91.96,92.06,91.92,91.96,15646.0,83.3985,83.4892,83.3622,83.3985,15646.0
2023-01-25 11:10:00,91.97,92.01,91.82,91.97,38881.0,83.4075,83.4438,83.2715,83.4075,38881.0
2023-01-25 11:20:00,91.94,92.16,91.91,92.11,27962.0,83.3803,83.5799,83.3531,83.5345,27962.0
2023-01-25 11:30:00,92.13,92.16,92.0,92.06,46603.0,83.5526,83.5799,83.4347,83.4892,46603.0
2023-01-25 11:40:00,92.04,92.07,91.84,91.9,19328.0,83.471,83.4982,83.2896,83.3441,19328.0
2023-01-25 11:50:00,91.93,92.06,91.9,91.95,18173.0,83.3713,83.4892,83.3441,83.3894,18173.0
2023-01-25 12:00:00,91.94,92.0,91.61,91.71,344015.0,83.3803,83.4347,83.0811,83.1717,344015.0
2023-01-25 12:10:00,91.76,91.76,91.6,91.63,46721.0,83.2171,83.2171,83.072,83.0992,46721.0
2023-01-25 12:20:00,91.64,91.76,91.6,91.76,12417.0,83.1083,83.2171,83.072,83.2171,12417.0
2023-01-25 12:30:00,91.79,91.88,91.79,91.86,12022.0,83.2443,83.3259,83.2443,83.3078,12022.0
2023-01-25 12:40:00,91.87,92.01,91.84,91.96,9706.0,83.3169,83.4438,83.2896,83.3985,9706.0
2023-01-25 12:50:00,91.97,92.01,91.86,91.95,16005.0,83.4075,83.4438,83.3078,83.3894,16005.0
2023-01-25 13:00:00,91.96,92.17,91.91,92.11,13993.0,83.3985,83.5889,83.3531,83.5345,13993.0
2023-01-25 13:10:00,92.11,92.23,92.1,92.17,9665.0,83.5345,83.6433,83.5254,83.5889,9665.0
2023-01-25 13:20:00,92.16,92.28,92.08,92.23,28293.0,83.5799,83.6887,83.5073,83.6433,28293.0
2023-01-25 13:30:00,92.23,92.26,92.13,92.23,11996.0,83.6433,83.6705,83.5526,83.6433,11996.0
2023-01-25 13:40:00,92.26,92.29,92.16,92.27,12503.0,83.6705,83.6977,83.5799,83.6796,12503.0
2023-01-25 13:50:00,92.25,92.28,92.13,92.2,13796.0,83.6615,83.6887,83.5526,83.6161,13796.0
2023-01-25 14:00:00,92.21,92.27,92.15,92.2,19885.0,83.6252,83.6796,83.5708,83.6161,19885.0
2023-01-25 14:10:00,92.2,92.42,92.19,92.32,40062.0,83.6161,83.8156,83.6071,83.725,40062.0
2023-01-25 14:20:00,92.32,92.32,92.01,92.11,31995.0,83.725,83.725,83.4438,83.5345,31995.0
2023-01-25 14:30:00,92.1,92.14,92.02,92.05,17126.0,83.5254,83.5617,83.4529,83.4801,17126.0
2023-01-25 14:40:00,92.05,92.14,92.0,92.14,20216.0,83.4801,83.5617,83.4347,83.5617,20216.0
2023-01-25 14:50:00,92.14,92.23,92.1,92.11,27267.0,83.5617,83.6433,83.5254,83.5345,27267.0
2023-01-25 15:00:00,92.11,92.36,92.1,92.31,28779.0,83.5345,83.7612,83.5254,83.7159,28779.0
2023-01-25 15:10:00,92.3,92.31,92.18,92.25,24873.0,83.7068,83.7159,83.598,83.6615,24873.0
2023-01-25 15:20:00,92.23,92.37,92.22,92.36,26293.0,83.6433,83.7703,83.6343,83.7612,26293.0
2023-01-25 15:30:00,92.37,92.48,92.33,92.4,40424.0,83.7703,83.8701,83.734,83.7975,40424.0
2023-01-25 15:40:00,92.4,92.41,92.23,92.3,88294.0,83.7975,83.8066,83.6433,83.7068,88294.0
2023-01-25 15:50:00,92.29,92.38,92.22,92.34,175503.0,83.6977,83.7794,83.6343,83.7431,175503.0
2023-01-26 09:30:00,92.18,92.43,91.95,92.38,44036.0,83.598,83.8247,83.3894,83.7794,44036.0
2023-01-26 09:40:00,92.41,92.5,92.24,92.42,41937.0,83.8066,83.8882,83.6524,83.8156,41937.0
2023-01-26 09:50:00,92.44,92.6,92.34,92.57,28867.0,83.8338,83.9789,83.7431,83.9517,28867.0
2023-01-26 10:00:00,92.59,92.85,92.43,92.8,38814.0,83.9698,84.2056,83.8247,84.1603,38814.0
2023-01-26 10:10:00,92.8,93.31,92.8,93.28,54836.0,84.1603,84.6228,84.1603,84.5956,54836.0
2023-01-26 10:20:00,93.27,93.37,93.14,93.27,28931.0,84.5865,84.6772,84.4686,84.5865,28931.0
2023-01-26 10:30:00,93.25,93.25,92.84,92.88,31690.0,84.5684,84.5684,84.1965,84.2328,31690.0
2023-01-26 10:40:00,92.87,93.02,92.81,93.02,11156.0,84.2238,84.3598,84.1693,84.3598,11156.0
2023-01-26 10:50:00,93.02,93.05,92.76,92.91,26876.0,84.3598,84.387,84.124,84.26,26876.0
2023-01-26 11:00:00,92.93,93.02,92.89,93.02,10690.0,84.2782,84.3598,84.2419,84.3598,10690.0
2023-01-26 11:10:00,93.08,93.09,92.86,92.91,34005.0,84.4142,84.4233,84.2147,84.26,34005.0
2023-01-26 11:20:00,92.91,93.02,92.77,92.95,27543.0,84.26,84.3598,84.1331,84.2963,27543.0
2023-01-26 11:30:00,92.98,93.15,92.95,93.01,21853.0,84.3235,84.4777,84.2963,84.3507,21853.0
2023-01-26 11:40:00,93.0,93.07,92.97,93.04,18710.0,84.3416,84.4051,84.3144,84.3779,18710.0
2023-01-26 11:50:00,93.03,93.13,92.92,93.13,36074.0,84.3689,84.4595,84.2691,84.4595,36074.0
2023-01-26 12:00:00,93.13,93.18,93.06,93.18,27324.0,84.4595,84.5049,84.3961,84.5049,27324.0
2023-01-26 12:10:00,93.19,93.22,93.04,93.13,14172.0,84.514,84.5412,84.3779,84.4595,14172.0
2023-01-26 12:20:00,93.14,93.18,93.0,93.06,16313.0,84.4686,84.5049,84.3416,84.3961,16313.0
2023-01-26 12:30:00,93.05,93.09,93.01,93.07,12485.0,84.387,84.4233,84.3507,84.4051,12485.0
2023-01-26 12:40:00,93.07,93.12,92.86,92.89,25099.0,84.4051,84.4505,84.2147,84.2419,25099.0
2023-01-26 12:50:00,92.89,92.98,92.87,92.88,15174.0,84.2419,84.3235,84.2238,84.2328,15174.0
2023-01-26 13:00:00,92.9,93.06,92.87,92.92,15695.0,84.251,84.3961,84.2238,84.2691,15695.0
2023-01-26 13:10:00,92.96,92.98,92.86,92.87,14287.0,84.3054,84.3235,84.2147,84.2238,14287.0
2023-01-26 13:20:00,92.88,92.98,92.87,92.94,7856.0,84.2328,84.3235,84.2238,84.2872,7856.0
2023-01-26 13:30:00,92.94,93.07,92.92,93.06,11407.0,84.2872,84.4051,84.2691,84.3961,11407.0
2023-01-26 13:40:00,93.06,93.2,93.04,93.1,29685.0,84.3961,84.523,84.3779,84.4323,29685.0
2023-01-26 13:50:00,93.06,93.07,92.96,92.99,12228.0,84.3961,84.4051,84.3054,84.3326,12228.0
2023-01-26 14:00:00,93.0,93.08,92.92,93.08,8726.0,84.3416,84.4142,84.2691,84.4142,8726.0
2023-01-26 14:10:00,93.09,93.11,93.05,93.07,11143.0,84.4233,84.4414,84.387,84.4051,11143.0
2023-01-26 14:20:00,93.08,93.15,92.96,93.05,10464.0,84.4142,84.4777,84.3054,84.387,10464.0
2023-01-26 14:30:00,93.06,93.1,92.98,92.98,33123.0,84.3961,84.4323,84.3235,84.3235,33123.0
2023-01-26 14:40:00,92.96,93.03,92.86,92.89,19083.0,84.3054,84.3689,84.2147,84.2419,19083.0
2023-01-26 14:50:00,92.89,92.89,92.82,92.82,32836.0,84.2419,84.2419,84.1784,84.1784,32836.0
2023-01-26 15:00:00,92.81,92.87,92.77,92.87,27476.0,84.1693,84.2238,84.1331,84.2238,27476.0
2023-01-26 15:10:00,92.9,93.13,92.9,93.12,14674.0,84.251,84.4595,84.251,84.4505,14674.0
2023-01-26 15:20:00,93.11,93.14,92.99,93.05,21719.0,84.4414,84.4686,84.3326,84.387,21719.0
2023-01-26 15:30:00,93.04,93.08,92.95,92.99,35215.0,84.3779,84.4142,84.2963,84.3326,35215.0
2023-01-26 15:40:00,92.98,93.09,92.94,93.09,33970.0,84.3235,84.4233,84.2872,84.4233,33970.0
2023-01-26 15:50:00,93.07,93.08,92.91,92.99,207871.0,84.4051,84.4142,84.26,84.3326,207871.0
2023-01-27 09:30:00,92.69,92.84,92.25,92.41,34427.0,84.0605,84.1965,83.6615,83.8066,34427.0
2023-01-27 09:40:00,92.36,92.7,92.36,92.59,14016.0,83.7612,84.0696,83.7612,83.9698,14016.0
2023-01-27 09:50:00,92.61,92.77,92.5,92.68,26394.0,83.988,84.1331,83.8882,84.0514,26394.0
2023-01-27 10:00:00,92.71,92.99,92.57,92.95,13124.0,84.0786,84.3326,83.9517,84.2963,13124.0
2023-01-27 10:10:00,92.98,93.08,92.94,92.98,14096.0,84.3235,84.4142,84.2872,84.3235,14096.0
2023-01-27 10:20:00,93.02,93.11,92.96,93.05,27426.0,84.3598,84.4414,84.3054,84.387,27426.0
2023-01-27 10:30:00,93.12,93.12,92.97,92.98,9053.0,84.4505,84.4505,84.3144,84.3235,9053.0
2023-01-27 10:40:00,92.99,92.99,92.74,92.76,8108.0,84.3326,84.3326,84.1059,84.124,8108.0
2023-01-27 10:50:00,92.75,92.75,92.6,92.73,10470.0,84.1149,84.1149,83.9789,84.0968,10470.0
2023-01-27 11:00:00,92.77,92.84,92.72,92.79,3849.0,84.1331,84.1965,84.0877,84.1512,3849.0
2023-01-27 11:10:00,92.76,92.83,92.7,92.77,8130.0,84.124,84.1875,84.0696,84.1331,8130.0
2023-01-27 11:20:00,92.77,92.86,92.75,92.76,15099.0,84.1331,84.2147,84.1149,84.124,15099.0
2023-01-27 11:30:00,92.76,92.97,92.76,92.92,5590.0,84.124,84.3144,84.124,84.2691,5590.0
2023-01-27 11:40:00,92.94,93.12,92.93,93.1,8149.0,84.2872,84.4505,84.2782,84.4323,8149.0
2023-01-27 11:50:00,93.08,93.26,93.08,93.23,7525.0,84.4142,84.5774,84.4142,84.5502,7525.0
2023-01-27 12:00:00,93.26,93.27,93.12,93.14,21921.0,84.5774,84.5865,84.4505,84.4686,21921.0
2023-01-27 12:10:00,93.16,93.21,93.09,93.18,34067.0,84.4868,84.5321,84.4233,84.5049,34067.0
2023-01-27 12:20:00,93.17,93.2,92.96,93.0,9775.0,84.4958,84.523,84.3054,84.3416,9775.0
2023-01-27 12:30:00,92.97,93.11,92.97,93.09,4782.0,84.3144,84.4414,84.3144,84.4233,4782.0
2023-01-27 12:40:00,93.1,93.15,93.06,93.15,4345.0,84.4323,84.4777,84.3961,84.4777,4345.0
2023-01-27 12:50:00,93.14,93.14,93.03,93.03,27541.0,84.4686,84.4686,84.3689,84.3689,27541.0
2023-01-27 13:00:00,93.04,93.07,92.95,92.97,14341.0,84.3779,84.4051,84.2963,84.3144,14341.0
2023-01-27 13:10:00,92.91,92.98,92.89,92.98,8913.0,84.26,84.3235,84.2419,84.3235,8913.0
2023-01-27 13:20:00,93.0,93.0,92.83,92.88,9265.0,84.3416,84.3416,84.1875,84.2328,9265.0
2023-01-27 13:30:00,92.9,92.97,92.9,92.95,4829.0,84.251,84.3144,84.251,84.2963,4829.0
2023-01-27 13:40:00,92.93,92.93,92.77,92.85,10160.0,84.2782,84.2782,84.1331,84.2056,10160.0
2023-01-27 13:50:00,92.81,92.9,92.75,92.9,14349.0,84.1693,84.251,84.1149,84.251,14349.0
2023-01-27 14:00:00,92.92,93.05,92.92,92.95,18005.0,84.2691,84.387,84.2691,84.2963,18005.0
2023-01-27 14:10:00,93.0,93.1,93.0,93.09,7736.0,84.3416,84.4323,84.3416,84.4233,7736.0
2023-01-27 14:20:00,93.1,93.1,93.02,93.06,6441.0,84.4323,84.4323,84.3598,84.3961,6441.0
2023-01-27 14:30:00,93.04,93.13,93.03,93.11,8111.0,84.3779,84.4595,84.3689,84.4414,8111.0
2023-01-27 14:40:00,93.14,93.15,93.04,93.12,21616.0,84.4686,84.4777,84.3779,84.4505,21616.0
2023-01-27 14:50:00,93.12,93.23,93.11,93.19,9953.0,84.4505,84.5502,84.4414,84.514,9953.0
2023-01-27 15:00:00,93.2,93.3,93.17,93.29,22752.0,84.523,84.6137,84.4958,84.6046,22752.0
2023-01-27 15:10:00,93.29,93.37,93.16,93.22,13771.0,84.6046,84.6772,84.4868,84.5412,13771.0
2023-01-27 15:20:00,93.23,93.26,93.14,93.2,16487.0,84.5502,84.5774,84.4686,84.523,16487.0
2023-01-27 15:30:00,93.23,93.41,93.18,93.38,97943.0,84.5502,84.7135,84.5049,84.6863,97943.0
2023-01-27 15:40:00,93.44,93.48,93.18,93.18,46131.0,84.7407,84.777,84.5049,84.5049,46131.0
2023-01-27 15:50:00,93.19,93.19,92.99,93.06,140573.0,84.514,84.514,84.3326,84.3961,140573.0
2023-01-30 09:30:00,92.8,93.1,92.68,93.08,37337.0,84.1603,84.4323,84.0514,84.4142,37337.0
2023-01-30 09:40:00,93.06,93.27,92.97,93.07,15100.0,84.3961,84.5865,84.3144,84.4051,15100.0
2023-01-30 09:50:00,93.08,93.24,92.97,93.19,21923.0,84.4142,84.5593,84.3144,84.514,21923.0
2023-01-30 10:00:00,93.23,93.46,93.2,93.4,17904.0,84.5502,84.7588,84.523,84.7044,17904.0
2023-01-30 10:10:00,93.47,93.5,93.31,93.49,12980.0,84.7679,84.7951,84.6228,84.786,12980.0
2023-01-30 10:20:00,93.47,93.78,93.47,93.78,39781.0,84.7679,85.049,84.7679,85.049,39781.0
2023-01-30 10:30:00,93.76,93.96,93.67,93.96,105957.0,85.0309,85.2123,84.9493,85.2123,105957.0
2023-01-30 10:40:00,93.97,93.97,93.7,93.82,84668.0,85.2213,85.2213,84.9765,85.0853,84668.0
2023-01-30 10:50:00,93.77,93.8,93.6,93.78,45489.0,85.04,85.0672,84.8858,85.049,45489.0
2023-01-30 11:00:00,93.76,93.87,93.65,93.72,60886.0,85.0309,85.1306,84.9311,84.9946,60886.0
2023-01-30 11:10:00,93.71,93.86,93.65,93.77,30279.0,84.9855,85.1216,84.9311,85.04,30279.0
2023-01-30 11:20:00,93.76,93.78,93.54,93.7,21081.0,85.0309,85.049,84.8314,84.9765,21081.0
2023-01-30 11:30:00,93.7,93.75,93.58,93.64,23397.0,84.9765,85.0218,84.8676,84.9221,23397.0
2023-01-30 11:40:00,93.66,93.67,93.46,93.5,19003.0,84.9402,84.9493,84.7588,84.7951,19003.0
2023-01-30 11:50:00,93.49,93.67,93.48,93.66,18623.0,84.786,84.9493,84.777,84.9402,18623.0
2023-01-30 12:00:00,93.66,93.76,93.61,93.72,20671.0,84.9402,85.0309,84.8949,84.9946,20671.0
2023-01-30 12:10:00,93.71,93.9,93.71,93.87,28964.0,84.9855,85.1579,84.9855,85.1306,28964.0
2023-01-30 12:20:00,93.88,93.92,93.75,93.82,19667.0,85.1397,85.176,85.0218,85.0853,19667.0
2023-01-30 12:30:00,93.83,93.9,93.7,93.7,53835.0,85.0944,85.1579,84.9765,84.9765,53835.0
2023-01-30 12:40:00,93.71,93.76,93.64,93.69,16746.0,84.9855,85.0309,84.9221,84.9674,16746.0
2023-01-30 12:50:00,93.69,93.69,93.49,93.53,22781.0,84.9674,84.9674,84.786,84.8223,22781.0
2023-01-30 13:00:00,93.51,93.53,93.41,93.5,29912.0,84.8042,84.8223,84.7135,84.7951,29912.0
2023-01-30 13:10:00,93.49,93.86,93.47,93.76,54845.0,84.786,85.1216,84.7679,85.0309,54845.0
2023-01-30 13:20:00,93.83,93.92,93.7,93.76,29204.0,85.0944,85.176,84.9765,85.0309,29204.0
2023-01-30 13:30:00,93.78,93.81,93.61,93.64,13878.0,85.049,85.0762,84.8949,84.9221,13878.0
2023-01-30 13:40:00,93.63,93.7,93.57,93.7,28311.0,84.913,84.9765,84.8586,84.9765,28311.0
2023-01-30 13:50:00,93.69,93.7,93.56,93.67,24630.0,84.9674,84.9765,84.8495,84.9493,24630.0
2023-01-30 14:00:00,93.68,93.68,93.46,93.46,48888.0,84.9583,84.9583,84.7588,84.7588,48888.0
2023-01-30 14:10:00,93.46,93.55,93.33,93.39,19347.0,84.7588,84.8404,84.6409,84.6953,19347.0
2023-01-30 14:20:00,93.38,93.42,93.27,93.31,59978.0,84.6863,84.7225,84.5865,84.6228,59978.0
2023-01-30 14:30:00,93.31,93.33,93.16,93.24,21756.0,84.6228,84.6409,84.4868,84.5593,21756.0
2023-01-30 14:40:00,93.23,93.24,93.0,93.02,44169.0,84.5502,84.5593,84.3416,84.3598,44169.0
2023-01-30 14:50:00,93.04,93.04,92.87,92.96,31891.0,84.3779,84.3779,84.2238,84.3054,31891.0
2023-01-30 15:00:00,92.97,93.06,92.89,93.02,98261.0,84.3144,84.3961,84.2419,84.3598,98261.0
2023-01-30 15:10:00,93.02,93.21,92.97,93.07,34613.0,84.3598,84.5321,84.3144,84.4051,34613.0
2023-01-30 15:20:00,93.07,93.08,92.93,92.95,50153.0,84.4051,84.4142,84.2782,84.2963,50153.0
2023-01-30 15:30:00,92.94,93.16,92.91,93.1,59703.0,84.2872,84.4868,84.26,84.4323,59703.0
2023-01-30 15:40:00,93.1,93.12,92.77,92.83,53188.0,84.4323,84.4505,84.1331,84.1875,53188.0
2023-01-30 15:50:00,92.81,92.92,92.73,92.86,197497.0,84.1693,84.2691,84.0968,84.2147,197497.0
2023-01-31 09:30:00,92.96,93.14,92.31,92.39,69192.0,84.3054,84.4686,83.7159,83.7884,69192.0
2023-01-31 09:40:00,92.35,92.35,91.94,92.29,32618.0,83.7522,83.7522,83.3803,83.6977,32618.0
2023-01-31 09:50:00,92.26,92.39,92.2,92.21,30154.0,83.6705,83.7884,83.6161,83.6252,30154.0
2023-01-31 10:00:00,92.2,92.43,92.16,92.26,33911.0,83.6161,83.8247,83.5799,83.6705,33911.0
2023-01-31 10:10:00,92.23,92.3,92.13,92.21,41552.0,83.6433,83.7068,83.5526,83.6252,41552.0
2023-01-31 10:20:00,92.22,92.28,91.92,92.15,49968.0,83.6343,83.6887,83.3622,83.5708,49968.0
2023-01-31 10:30:00,92.17,92.27,92.14,92.23,24018.0,83.5889,83.6796,83.5617,83.6433,24018.0
2023-01-31 10:40:00,92.21,92.48,92.21,92.43,25855.0,83.6252,83.8701,83.6252,83.8247,25855.0
2023-01-31 10:50:00,92.42,92.47,92.32,92.37,21555.0,83.8156,83.861,83.725,83.7703,21555.0
2023-01-31 11:00:00,92.37,92.57,92.37,92.44,22534.0,83.7703,83.9517,83.7703,83.8338,22534.0
2023-01-31 11:10:00,92.44,92.44,92.28,92.31,20194.0,83.8338,83.8338,83.6887,83.7159,20194.0
2023-01-31 11:20:00,92.32,92.35,92.25,92.26,19070.0,83.725,83.7522,83.6615,83.6705,19070.0
2023-01-31 11:30:00,92.29,92.43,92.28,92.34,14696.0,83.6977,83.8247,83.6887,83.7431,14696.0
2023-01-31 11:40:00,92.34,92.52,92.34,92.52,127274.0,83.7431,83.9063,83.7431,83.9063,127274.0
2023-01-31 11:50:00,92.53,92.61,92.51,92.52,12426.0,83.9154,83.988,83.8973,83.9063,12426.0
2023-01-31 12:00:00,92.54,92.57,92.47,92.53,11832.0,83.9245,83.9517,83.861,83.9154,11832.0
2023-01-31 12:10:00,92.54,92.55,92.42,92.55,15504.0,83.9245,83.9335,83.8156,83.9335,15504.0
2023-01-31 12:20:00,92.56,92.57,92.35,92.39,12544.0,83.9426,83.9517,83.7522,83.7884,12544.0
2023-01-31 12:30:00,92.36,92.47,92.35,92.45,23357.0,83.7612,83.861,83.7522,83.8429,23357.0
2023-01-31 12:40:00,92.43,92.47,92.4,92.41,6960.0,83.8247,83.861,83.7975,83.8066,6960.0
2023-01-31 12:50:00,92.45,92.45,92.26,92.31,15112.0,83.8429,83.8429,83.6705,83.7159,15112.0
2023-01-31 13:00:00,92.32,92.39,92.27,92.3,15848.0,83.725,83.7884,83.6796,83.7068,15848.0
2023-01-31 13:10:00,92.29,92.36,92.29,92.3,11156.0,83.6977,83.7612,83.6977,83.7068,11156.0
2023-01-31 13:20:00,92.31,92.35,92.26,92.31,27391.0,83.7159,83.7522,83.6705,83.7159,27391.0
2023-01-31 13:30:00,92.31,92.46,92.31,92.36,24820.0,83.7159,83.8519,83.7159,83.7612,24820.0
2023-01-31 13:40:00,92.37,92.4,92.33,92.37,14895.0,83.7703,83.7975,83.734,83.7703,14895.0
2023-01-31 13:50:00,92.37,92.56,92.37,92.55,30952.0,83.7703,83.9426,83.7703,83.9335,30952.0
2023-01-31 14:00:00,92.56,92.81,92.56,92.75,39632.0,83.9426,84.1693,83.9426,84.1149,39632.0
2023-01-31 14:10:00,92.74,92.79,92.72,92.76,20361.0,84.1059,84.1512,84.0877,84.124,20361.0
2023-01-31 14:20:00,92.76,92.96,92.74,92.95,61258.0,84.124,84.3054,84.1059,84.2963,61258.0
2023-01-31 14:30:00,92.96,92.96,92.83,92.91,77437.0,84.3054,84.3054,84.1875,84.26,77437.0
2023-01-31 14:40:00,92.91,92.96,92.79,92.85,50893.0,84.26,84.3054,84.1512,84.2056,50893.0
2023-01-31 14:50:00,92.85,92.93,92.81,92.83,44131.0,84.2056,84.2782,84.1693,84.1875,44131.0
2023-01-31 15:00:00,92.84,93.0,92.84,92.93,32008.0,84.1965,84.3416,84.1965,84.2782,32008.0
2023-01-31 15:10:00,92.93,93.02,92.84,92.96,80103.0,84.2782,84.3598,84.1965,84.3054,80103.0
2023-01-31 15:20:00,92.96,93.04,92.88,93.02,85356.0,84.3054,84.3779,84.2328,84.3598,85356.0
2023-01-31 15:30:00,93.02,93.27,93.01,93.27,67813.0,84.3598,84.5865,84.3507,84.5865,67813.0
2023-01-31 15:40:00,93.27,93.55,93.27,93.5,68235.0,84.5865,84.8404,84.5865,84.7951,68235.0
2023-01-31 15:50:00,93.51,94.13,93.51,93.98,435658.0,84.8042,85.3664,84.8042,85.2304,435658.0
2023-02-01 09:30:00,93.18,93.43,93.03,93.32,86149.0,84.5049,84.7316,84.3689,84.6319,86149.0
2023-02-01 09:40:00,93.3,93.36,93.16,93.2,22561.0,84.6137,84.6681,84.4868,84.523,22561.0
2023-02-01 09:50:00,93.18,93.49,93.16,93.48,16411.0,84.5049,84.786,84.4868,84.777,16411.0
2023-02-01 10:00:00,93.48,93.49,93.14,93.18,29991.0,84.777,84.786,84.4686,84.5049,29991.0
2023-02-01 10:10:00,93.2,93.39,93.03,93.05,32659.0,84.523,84.6953,84.3689,84.387,32659.0
2023-02-01 10:20:00,93.05,93.16,92.95,93.01,27010.0,84.387,84.4868,84.2963,84.3507,27010.0
2023-02-01 10:30:00,93.0,93.31,93.0,93.18,28526.0,84.3416,84.6228,84.3416,84.5049,28526.0
2023-02-01 10:40:00,93.19,93.36,93.18,93.27,26111.0,84.514,84.6681,84.5049,84.5865,26111.0
2023-02-01 10:50:00,93.27,93.44,93.2,93.36,20493.0,84.5865,84.7407,84.523,84.6681,20493.0
2023-02-01 11:00:00,93.38,93.61,93.37,93.49,32826.0,84.6863,84.8949,84.6772,84.786,32826.0
2023-02-01 11:10:00,93.48,93.62,93.44,93.6,27887.0,84.777,84.9039,84.7407,84.8858,27887.0
2023-02-01 11:20:00,93.61,93.93,93.59,93.91,46574.0,84.8949,85.1851,84.8767,85.1669,46574.0
2023-02-01 11:30:00,93.92,94.0,93.84,94.0,41916.0,85.176,85.2485,85.1034,85.2485,41916.0
2023-02-01 11:40:00,94.01,94.05,93.8,93.81,27656.0,85.2576,85.2939,85.0672,85.0762,27656.0
2023-02-01 11:50:00,93.81,93.89,93.68,93.68,66947.0,85.0762,85.1488,84.9583,84.9583,66947.0
2023-02-01 12:00:00,93.67,93.71,93.6,93.68,16044.0,84.9493,84.9855,84.8858,84.9583,16044.0
2023-02-01 12:10:00,93.69,93.69,93.42,93.45,31439.0,84.9674,84.9674,84.7225,84.7498,31439.0
2023-02-01 12:20:00,93.45,93.52,93.4,93.42,20960.0,84.7498,84.8132,84.7044,84.7225,20960.0
2023-02-01 12:30:00,93.43,93.5,93.34,93.34,21390.0,84.7316,84.7951,84.65,84.65,21390.0
2023-02-01 12:40:00,93.34,93.43,93.27,93.28,15960.0,84.65,84.7316,84.5865,84.5956,15960.0
2023-02-01 12:50:00,93.27,93.34,93.22,93.29,17051.0,84.5865,84.65,84.5412,84.6046,17051.0
2023-02-01 13:00:00,93.28,93.41,93.25,93.41,16144.0,84.5956,84.7135,84.5684,84.7135,16144.0
2023-02-01 13:10:00,93.39,93.4,93.27,93.31,16412.0,84.6953,84.7044,84.5865,84.6228,16412.0
2023-02-01 13:20:00,93.29,93.35,93.21,93.31,15865.0,84.6046,84.6591,84.5321,84.6228,15865.0
2023-02-01 13:30:00,93.33,93.38,93.29,93.38,20296.0,84.6409,84.6863,84.6046,84.6863,20296.0
2023-02-01 13:40:00,93.39,93.6,93.39,93.6,22462.0,84.6953,84.8858,84.6953,84.8858,22462.0
2023-02-01 13:50:00,93.58,93.67,93.49,93.56,38822.0,84.8676,84.9493,84.786,84.8495,38822.0
2023-02-01 14:00:00,93.45,93.65,93.17,93.59,29813.0,84.7498,84.9311,84.4958,84.8767,29813.0
2023-02-01 14:10:00,93.58,93.64,93.34,93.41,33968.0,84.8676,84.9221,84.65,84.7135,33968.0
2023-02-01 14:20:00,93.41,93.5,93.35,93.47,32981.0,84.7135,84.7951,84.6591,84.7679,32981.0
2023-02-01 14:30:00,93.48,94.01,93.15,93.97,110247.0,84.777,85.2576,84.4777,85.2213,110247.0
2023-02-01 14:40:00,94.03,94.34,93.88,94.13,62018.0,85.2758,85.5569,85.1397,85.3664,62018.0
2023-02-01 14:50:00,94.16,94.41,94.12,94.21,36015.0,85.3937,85.6204,85.3574,85.439,36015.0
2023-02-01 15:00:00,94.25,94.64,94.21,94.64,48844.0,85.4753,85.829,85.439,85.829,48844.0
2023-02-01 15:10:00,94.63,94.63,94.2,94.46,43129.0,85.8199,85.8199,85.4299,85.6657,43129.0
2023-02-01 15:20:00,94.47,94.64,94.32,94.63,58618.0,85.6748,85.829,85.5388,85.8199,58618.0
2023-02-01 15:30:00,94.63,95.08,94.63,94.99,84362.0,85.8199,86.228,85.8199,86.1464,84362.0
2023-02-01 15:40:00,94.97,95.2,94.69,94.78,83260.0,86.1282,86.3368,85.8743,85.9559,83260.0
2023-02-01 15:50:00,94.77,94.85,94.46,94.64,301037.0,85.9469,86.0194,85.6657,85.829,301037.0
2023-02-02 09:30:00,94.65,94.65,93.58,93.78,100050.0,85.838,85.838,84.8676,85.049,100050.0
2023-02-02 09:40:00,93.78,94.0,93.61,93.96,42918.0,85.049,85.2485,84.8949,85.2123,42918.0
2023-02-02 09:50:00,93.91,94.14,93.73,94.14,36251.0,85.1669,85.3755,85.0037,85.3755,36251.0
2023-02-02 10:00:00,94.18,94.48,94.02,94.31,41419.0,85.4118,85.6839,85.2667,85.5297,41419.0
2023-02-02 10:10:00,94.31,94.67,94.04,94.67,30347.0,85.5297,85.8562,85.2848,85.8562,30347.0
2023-02-02 10:20:00,94.7,94.94,94.7,94.94,25411.0,85.8834,86.101,85.8834,86.101,25411.0
2023-02-02 10:30:00,94.95,95.57,94.93,95.55,37237.0,86.1101,86.6724,86.092,86.6542,37237.0
2023-02-02 10:40:00,95.55,95.63,95.37,95.46,33140.0,86.6542,86.7268,86.491,86.5726,33140.0
2023-02-02 10:50:00,95.45,95.49,95.27,95.44,46093.0,86.5636,86.5998,86.4003,86.5545,46093.0
2023-02-02 11:00:00,95.45,95.48,95.3,95.33,30366.0,86.5636,86.5908,86.4275,86.4547,30366.0
2023-02-02 11:10:00,95.31,95.32,95.07,95.32,17825.0,86.4366,86.4457,86.2189,86.4457,17825.0
2023-02-02 11:20:00,95.33,95.41,95.17,95.22,19712.0,86.4547,86.5273,86.3096,86.355,19712.0
2023-02-02 11:30:00,95.22,95.43,95.22,95.35,17060.0,86.355,86.5454,86.355,86.4729,17060.0
2023-02-02 11:40:00,95.34,95.47,95.27,95.34,19198.0,86.4638,86.5817,86.4003,86.4638,19198.0
2023-02-02 11:50:00,95.31,95.36,95.24,95.25,19086.0,86.4366,86.4819,86.3731,86.3822,19086.0
2023-02-02 12:00:00,95.25,95.33,95.22,95.29,21045.0,86.3822,86.4547,86.355,86.4184,21045.0
2023-02-02 12:10:00,95.28,95.44,95.25,95.3,17111.0,86.4094,86.5545,86.3822,86.4275,17111.0
2023-02-02 12:20:00,95.29,95.54,95.27,95.42,16010.0,86.4184,86.6452,86.4003,86.5363,16010.0
2023-02-02 12:30:00,95.42,95.54,95.39,95.44,15027.0,86.5363,86.6452,86.5091,86.5545,15027.0
2023-02-02 12:40:00,95.44,95.46,95.36,95.37,15817.0,86.5545,86.5726,86.4819,86.491,15817.0
2023-02-02 12:50:00,95.38,95.48,95.25,95.28,19783.0,86.5001,86.5908,86.3822,86.4094,19783.0
2023-02-02 13:00:00,95.28,95.42,95.13,95.14,14945.0,86.4094,86.5363,86.2733,86.2824,14945.0
2023-02-02 13:10:00,95.13,95.16,94.96,95.03,15454.0,86.2733,86.3006,86.1192,86.1827,15454.0
2023-02-02 13:20:00,95.03,95.08,94.8,94.8,19072.0,86.1827,86.228,85.9741,85.9741,19072.0
2023-02-02 13:30:00,94.81,94.87,94.7,94.81,14702.0,85.9831,86.0375,85.8834,85.9831,14702.0
2023-02-02 13:40:00,94.84,95.0,94.84,94.98,20621.0,86.0103,86.1554,86.0103,86.1373,20621.0
2023-02-02 13:50:00,94.97,95.1,94.86,95.09,36370.0,86.1282,86.2461,86.0285,86.2371,36370.0
2023-02-02 14:00:00,95.09,95.1,94.77,94.77,21576.0,86.2371,86.2461,85.9469,85.9469,21576.0
2023-02-02 14:10:00,94.77,94.83,94.44,94.48,14955.0,85.9469,86.0013,85.6476,85.6839,14955.0
2023-02-02 14:20:00,94.48,94.51,94.35,94.46,27553.0,85.6839,85.7111,85.566,85.6657,27553.0
2023-02-02 14:30:00,94.45,94.52,94.19,94.39,21609.0,85.6567,85.7201,85.4209,85.6022,21609.0
2023-02-02 14:40:00,94.39,94.47,94.33,94.46,23432.0,85.6022,85.6748,85.5478,85.6657,23432.0
2023-02-02 14:50:00,94.46,94.52,94.35,94.43,26769.0,85.6657,85.7201,85.566,85.6385,26769.0
2023-02-02 15:00:00,94.44,94.68,94.35,94.51,36173.0,85.6476,85.8652,85.566,85.7111,36173.0
2023-02-02 15:10:00,94.53,94.67,94.5,94.65,26451.0,85.7292,85.8562,85.702,85.838,26451.0
2023-02-02 15:20:00,94.64,94.83,94.61,94.83,27993.0,85.829,86.0013,85.8018,86.0013,27993.0
2023-02-02 15:30:00,94.83,94.93,94.68,94.74,48400.0,86.0013,86.092,85.8652,85.9197,48400.0
2023-02-02 15:40:00,94.75,94.8,94.57,94.7,51457.0,85.9287,85.9741,85.7655,85.8834,51457.0
2023-02-02 15:50:00,94.69,94.76,94.39,94.54,174334.0,85.8743,85.9378,85.6022,85.7383,174334.0
2023-02-03 09:30:00,93.93,94.09,93.18,93.18,57610.0,85.1851,85.3302,84.5049,84.5049,57610.0
2023-02-03 09:40:00,93.18,93.24,92.63,92.65,32726.0,84.5049,84.5593,84.0061,84.0242,32726.0
2023-02-03 09:50:00,92.6,92.6,91.81,91.97,46333.0,83.9789,83.9789,83.2624,83.4075,46333.0
2023-02-03 10:00:00,91.96,92.01,91.36,91.59,66411.0,83.3985,83.4438,82.8543,83.0629,66411.0
2023-02-03 10:10:00,91.58,91.82,91.43,91.43,50687.0,83.0539,83.2715,82.9178,82.9178,50687.0
2023-02-03 10:20:00,91.4,91.55,91.02,91.1,36845.0,82.8906,83.0266,82.546,82.6185,36845.0
2023-02-03 10:30:00,91.12,91.3,91.11,91.22,41006.0,82.6367,82.7999,82.6276,82.7274,41006.0
2023-02-03 10:40:00,91.19,91.37,90.98,91.16,51372.0,82.7002,82.8634,82.5097,82.673,51372.0
2023-02-03 10:50:00,91.13,91.19,90.98,91.19,42841.0,82.6457,82.7002,82.5097,82.7002,42841.0
2023-02-03 11:00:00,91.2,91.37,91.17,91.37,36019.0,82.7092,82.8634,82.682,82.8634,36019.0
2023-02-03 11:10:00,91.41,91.6,91.36,91.5,30291.0,82.8997,83.072,82.8543,82.9813,30291.0
2023-02-03 11:20:00,91.51,91.8,91.49,91.77,18459.0,82.9904,83.2534,82.9722,83.2262,18459.0
2023-02-03 11:30:00,91.78,92.07,91.71,91.73,41789.0,83.2352,83.4982,83.1717,83.1899,41789.0
2023-02-03 11:40:00,91.7,91.88,91.42,91.42,41831.0,83.1627,83.3259,82.9087,82.9087,41831.0
2023-02-03 11:50:00,91.4,91.57,91.37,91.42,21512.0,82.8906,83.0448,82.8634,82.9087,21512.0
2023-02-03 12:00:00,91.44,91.61,91.44,91.54,32897.0,82.9269,83.0811,82.9269,83.0176,32897.0
2023-02-03 12:10:00,91.55,91.73,91.54,91.62,41207.0,83.0266,83.1899,83.0176,83.0901,41207.0
2023-02-03 12:20:00,91.61,91.79,91.58,91.7,18517.0,83.0811,83.2443,83.0539,83.1627,18517.0
2023-02-03 12:30:00,91.72,91.95,91.72,91.93,18400.0,83.1808,83.3894,83.1808,83.3713,18400.0
2023-02-03 12:40:00,91.93,92.07,91.9,91.95,16649.0,83.3713,83.4982,83.3441,83.3894,16649.0
2023-02-03 12:50:00,91.96,92.02,91.67,91.76,23261.0,83.3985,83.4529,83.1355,83.2171,23261.0
2023-02-03 13:00:00,91.74,91.8,91.62,91.63,56984.0,83.199,83.2534,83.0901,83.0992,56984.0
2023-02-03 13:10:00,91.64,91.74,91.59,91.64,22320.0,83.1083,83.199,83.0629,83.1083,22320.0
2023-02-03 13:20:00,91.64,91.74,91.56,91.6,11553.0,83.1083,83.199,83.0357,83.072,11553.0
2023-02-03 13:30:00,91.55,91.65,91.45,91.62,38969.0,83.0266,83.1173,82.936,83.0901,38969.0
2023-02-03 13:40:00,91.62,91.73,91.51,91.67,23383.0,83.0901,83.1899,82.9904,83.1355,23383.0
2023-02-03 13:50:00,91.7,91.99,91.69,91.99,24577.0,83.1627,83.4257,83.1536,83.4257,24577.0
2023-02-03 14:00:00,92.0,92.25,92.0,92.1,44676.0,83.4347,83.6615,83.4347,83.5254,44676.0
2023-02-03 14:10:00,92.15,92.25,92.01,92.04,14970.0,83.5708,83.6615,83.4438,83.471,14970.0
2023-02-03 14:20:00,92.05,92.12,91.98,92.12,11434.0,83.4801,83.5436,83.4166,83.5436,11434.0
2023-02-03 14:30:00,92.12,92.34,91.99,92.33,22827.0,83.5436,83.7431,83.4257,83.734,22827.0
2023-02-03 14:40:00,92.33,92.33,92.1,92.25,9213.0,83.734,83.734,83.5254,83.6615,9213.0
2023-02-03 14:50:00,92.25,92.29,92.08,92.16,14951.0,83.6615,83.6977,83.5073,83.5799,14951.0
2023-02-03 15:00:00,92.14,92.25,92.07,92.23,19847.0,83.5617,83.6615,83.4982,83.6433,19847.0
2023-02-03 15:10:00,92.22,92.51,92.19,92.45,18195.0,83.6343,83.8973,83.6071,83.8429,18195.0
2023-02-03 15:20:00,92.45,92.5,92.3,92.33,25348.0,83.8429,83.8882,83.7068,83.734,25348.0
2023-02-03 15:30:00,92.36,92.53,92.14,92.17,38104.0,83.7612,83.9154,83.5617,83.5889,38104.0
2023-02-03 15:40:00,92.16,92.34,92.07,92.14,52562.0,83.5799,83.7431,83.4982,83.5617,52562.0
2023-02-03 15:50:00,92.15,92.21,92.04,92.11,247678.0,83.5708,83.6252,83.471,83.5345,247678.0
2023-02-06 09:30:00,91.94,92.16,91.75,91.92,115650.0,83.3803,83.5799,83.208,83.3622,115650.0
2023-02-06 09:40:00,91.91,92.23,91.74,92.09,42382.0,83.3531,83.6433,83.199,83.5164,42382.0
2023-02-06 09:50:00,92.08,92.51,92.08,92.4,48307.0,83.5073,83.8973,83.5073,83.7975,48307.0
2023-02-06 10:00:00,92.4,92.45,92.02,92.08,32854.0,83.7975,83.8429,83.4529,83.5073,32854.0
2023-02-06 10:10:00,92.08,92.19,91.9,92.09,25137.0,83.5073,83.6071,83.3441,83.5164,25137.0
2023-02-06 10:20:00,92.08,92.12,91.81,91.81,45015.0,83.5073,83.5436,83.2624,83.2624,45015.0
2023-02-06 10:30:00,91.77,91.9,91.73,91.83,42281.0,83.2262,83.3441,83.1899,83.2806,42281.0
2023-02-06 10:40:00,91.85,92.01,91.83,91.88,31991.0,83.2987,83.4438,83.2806,83.3259,31991.0
2023-02-06 10:50:00,91.89,92.11,91.88,91.98,27358.0,83.335,83.5345,83.3259,83.4166,27358.0
2023-02-06 11:00:00,91.98,92.11,91.96,91.98,20748.0,83.4166,83.5345,83.3985,83.4166,20748.0
2023-02-06 11:10:00,91.96,91.99,91.82,91.91,18663.0,83.3985,83.4257,83.2715,83.3531,18663.0
2023-02-06 11:20:00,91.91,92.02,91.83,91.84,20903.0,83.3531,83.4529,83.2806,83.2896,20903.0
2023-02-06 11:30:00,91.85,91.89,91.76,91.78,26705.0,83.2987,83.335,83.2171,83.2352,26705.0
2023-02-06 11:40:00,91.8,91.84,91.75,91.79,24434.0,83.2534,83.2896,83.208,83.2443,24434.0
2023-02-06 11:50:00,91.79,91.83,91.63,91.66,51731.0,83.2443,83.2806,83.0992,83.1264,51731.0
2023-02-06 12:00:00,91.66,91.74,91.57,91.67,36556.0,83.1264,83.199,83.0448,83.1355,36556.0
2023-02-06 12:10:00,91.66,91.8,91.65,91.77,31361.0,83.1264,83.2534,83.1173,83.2262,31361.0
2023-02-06 12:20:00,91.78,91.84,91.65,91.66,10704.0,83.2352,83.2896,83.1173,83.1264,10704.0
2023-02-06 12:30:00,91.67,91.77,91.6,91.64,17518.0,83.1355,83.2262,83.072,83.1083,17518.0
2023-02-06 12:40:00,91.64,91.73,91.6,91.67,17563.0,83.1083,83.1899,83.072,83.1355,17563.0
2023-02-06 12:50:00,91.66,91.74,91.62,91.72,13107.0,83.1264,83.199,83.0901,83.1808,13107.0
2023-02-06 13:00:00,91.73,91.86,91.7,91.86,19713.0,83.1899,83.3078,83.1627,83.3078,19713.0
2023-02-06 13:10:00,91.86,91.88,91.78,91.84,19015.0,83.3078,83.3259,83.2352,83.2896,19015.0
2023-02-06 13:20:00,91.83,91.87,91.76,91.82,20197.0,83.2806,83.3169,83.2171,83.2715,20197.0
2023-02-06 13:30:00,91.81,91.89,91.76,91.86,16657.0,83.2624,83.335,83.2171,83.3078,16657.0
2023-02-06 13:40:00,91.86,91.86,91.68,91.68,24167.0,83.3078,83.3078,83.1445,83.1445,24167.0
2023-02-06 13:50:00,91.69,91.8,91.67,91.67,20658.0,83.1536,83.2534,83.1355,83.1355,20658.0
2023-02-06 14:00:00,91.67,91.81,91.65,91.77,17657.0,83.1355,83.2624,83.1173,83.2262,17657.0
2023-02-06 14:10:00,91.78,91.99,91.74,91.99,14649.0,83.2352,83.4257,83.199,83.4257,14649.0
2023-02-06 14:20:00,91.97,92.06,91.93,92.06,21983.0,83.4075,83.4892,83.3713,83.4892,21983.0
2023-02-06 14:30:00,92.09,92.23,91.96,92.23,27660.0,83.5164,83.6433,83.3985,83.6433,27660.0
2023-02-06 14:40:00,92.22,92.22,92.07,92.11,20076.0,83.6343,83.6343,83.4982,83.5345,20076.0
2023-02-06 14:50:00,92.08,92.33,92.08,92.3,30081.0,83.5073,83.734,83.5073,83.7068,30081.0
2023-02-06 15:00:00,92.32,92.53,92.19,92.51,26801.0,83.725,83.9154,83.6071,83.8973,26801.0
2023-02-06 15:10:00,92.54,92.56,92.26,92.33,37324.0,83.9245,83.9426,83.6705,83.734,37324.0
2023-02-06 15:20:00,92.32,92.41,92.19,92.25,55923.0,83.725,83.8066,83.6071,83.6615,55923.0
2023-02-06 15:30:00,92.27,92.58,92.15,92.48,65773.0,83.6796,83.9607,83.5708,83.8701,65773.0
2023-02-06 15:40:00,92.48,92.58,92.42,92.5,71981.0,83.8701,83.9607,83.8156,83.8882,71981.0
2023-02-06 15:50:00,92.49,92.54,92.29,92.52,203491.0,83.8791,83.9245,83.6977,83.9063,203491.0
2023-02-07 09:30:00,92.19,92.19,91.46,91.52,86061.0,83.6071,83.6071,82.945,82.9994,86061.0
2023-02-07 09:40:00,91.51,91.64,91.45,91.55,46869.0,82.9904,83.1083,82.936,83.0266,46869.0
2023-02-07 09:50:00,91.54,91.56,91.27,91.47,30790.0,83.0176,83.0357,82.7727,82.9541,30790.0
2023-02-07 10:00:00,91.48,91.63,91.27,91.27,33231.0,82.9632,83.0992,82.7727,82.7727,33231.0
2023-02-07 10:10:00,91.28,91.28,90.87,91.02,90854.0,82.7818,82.7818,82.41,82.546,90854.0
2023-02-07 10:20:00,91.04,91.19,90.99,91.04,28292.0,82.5641,82.7002,82.5188,82.5641,28292.0
2023-02-07 10:30:00,91.02,91.21,90.96,91.08,40103.0,82.546,82.7183,82.4916,82.6004,40103.0
2023-02-07 10:40:00,91.08,91.09,90.9,90.95,47553.0,82.6004,82.6095,82.4372,82.4825,47553.0
2023-02-07 10:50:00,90.95,91.11,90.93,91.02,37916.0,82.4825,82.6276,82.4644,82.546,37916.0
2023-02-07 11:00:00,91.04,91.22,91.0,91.18,36823.0,82.5641,82.7274,82.5278,82.6911,36823.0
2023-02-07 11:10:00,91.16,91.34,91.14,91.33,32064.0,82.673,82.8362,82.6548,82.8271,32064.0
2023-02-07 11:20:00,91.35,91.39,91.24,91.25,27868.0,82.8453,82.8815,82.7455,82.7546,27868.0
2023-02-07 11:30:00,91.26,91.32,91.19,91.28,26609.0,82.7636,82.8181,82.7002,82.7818,26609.0
2023-02-07 11:40:00,91.26,91.34,91.24,91.32,24663.0,82.7636,82.8362,82.7455,82.8181,24663.0
2023-02-07 11:50:00,91.33,91.34,91.04,91.1,85813.0,82.8271,82.8362,82.5641,82.6185,85813.0
2023-02-07 12:00:00,91.1,91.39,91.08,91.31,78436.0,82.6185,82.8815,82.6004,82.809,78436.0
2023-02-07 12:10:00,91.31,91.38,91.19,91.36,69899.0,82.809,82.8725,82.7002,82.8543,69899.0
2023-02-07 12:20:00,91.37,91.72,91.36,91.68,17375.0,82.8634,83.1808,82.8543,83.1445,17375.0
2023-02-07 12:30:00,91.68,91.78,91.55,91.63,18477.0,83.1445,83.2352,83.0266,83.0992,18477.0
2023-02-07 12:40:00,91.63,92.16,91.63,92.15,45148.0,83.0992,83.5799,83.0992,83.5708,45148.0
2023-02-07 12:50:00,92.16,92.2,91.95,91.98,37270.0,83.5799,83.6161,83.3894,83.4166,37270.0
2023-02-07 13:00:00,91.98,92.11,91.89,92.0,65261.0,83.4166,83.5345,83.335,83.4347,65261.0
2023-02-07 13:10:00,92.01,92.05,91.49,91.8,42885.0,83.4438,83.4801,82.9722,83.2534,42885.0
2023-02-07 13:20:00,91.77,91.77,91.16,91.16,36555.0,83.2262,83.2262,82.673,82.673,36555.0
2023-02-07 13:30:00,91.11,91.11,90.71,90.84,42983.0,82.6276,82.6276,82.2648,82.3827,42983.0
2023-02-07 13:40:00,90.87,91.01,90.68,90.72,82262.0,82.41,82.5369,82.2376,82.2739,82262.0
2023-02-07 13:50:00,90.72,91.08,90.71,91.05,27631.0,82.2739,82.6004,82.2648,82.5732,27631.0
2023-02-07 14:00:00,91.1,91.56,91.1,91.53,20129.0,82.6185,83.0357,82.6185,83.0085,20129.0
2023-02-07 14:10:00,91.54,91.69,91.53,91.6,18890.0,83.0176,83.1536,83.0085,83.072,18890.0
2023-02-07 14:20:00,91.59,91.68,91.39,91.41,18983.0,83.0629,83.1445,82.8815,82.8997,18983.0
2023-02-07 14:30:00,91.41,91.71,91.38,91.59,38376.0,82.8997,83.1717,82.8725,83.0629,38376.0
2023-02-07 14:40:00,91.53,91.63,91.47,91.55,42807.0,83.0085,83.0992,82.9541,83.0266,42807.0
2023-02-07 14:50:00,91.55,91.82,91.54,91.81,24378.0,83.0266,83.2715,83.0176,83.2624,24378.0
2023-02-07 15:00:00,91.81,92.04,91.65,91.71,42723.0,83.2624,83.471,83.1173,83.1717,42723.0
2023-02-07 15:10:00,91.72,91.91,91.69,91.83,82793.0,83.1808,83.3531,83.1536,83.2806,82793.0
2023-02-07 15:20:00,91.85,91.99,91.77,91.95,36323.0,83.2987,83.4257,83.2262,83.3894,36323.0
2023-02-07 15:30:00,91.95,92.07,91.85,92.06,54967.0,83.3894,83.4982,83.2987,83.4892,54967.0
2023-02-07 15:40:00,92.06,92.25,92.04,92.25,96113.0,83.4892,83.6615,83.471,83.6615,96113.0
2023-02-07 15:50:00,92.26,92.53,92.24,92.27,261850.0,83.6705,83.9154,83.6524,83.6796,261850.0
2023-02-08 09:30:00,91.77,91.77,91.0,91.13,54594.0,83.2262,83.2262,82.5278,82.6457,54594.0
2023-02-08 09:40:00,91.09,91.24,91.03,91.18,34728.0,82.6095,82.7455,82.5551,82.6911,34728.0
2023-02-08 09:50:00,91.14,91.3,91.03,91.27,33732.0,82.6548,82.7999,82.5551,82.7727,33732.0
2023-02-08 10:00:00,91.25,91.27,90.91,90.99,56923.0,82.7546,82.7727,82.4462,82.5188,56923.0
2023-02-08 10:10:00,90.98,91.1,90.91,91.0,36875.0,82.5097,82.6185,82.4462,82.5278,36875.0
2023-02-08 10:20:00,90.98,91.13,90.89,91.05,29559.0,82.5097,82.6457,82.4281,82.5732,29559.0
2023-02-08 10:30:00,91.04,91.21,91.03,91.14,46264.0,82.5641,82.7183,82.5551,82.6548,46264.0
2023-02-08 10:40:00,91.12,91.13,90.94,90.97,28738.0,82.6367,82.6457,82.4734,82.5006,28738.0
2023-02-08 10:50:00,90.98,91.03,90.78,90.87,46580.0,82.5097,82.5551,82.3283,82.41,46580.0
2023-02-08 11:00:00,90.87,91.0,90.81,90.91,31684.0,82.41,82.5278,82.3555,82.4462,31684.0
2023-02-08 11:10:00,90.91,91.05,90.8,90.94,27693.0,82.4462,82.5732,82.3465,82.4734,27693.0
2023-02-08 11:20:00,90.92,90.96,90.55,90.58,27392.0,82.4553,82.4916,82.1197,82.147,27392.0
2023-02-08 11:30:00,90.56,90.62,90.5,90.62,26430.0,82.1288,82.1832,82.0744,82.1832,26430.0
2023-02-08 11:40:00,90.62,90.62,90.42,90.42,22998.0,82.1832,82.1832,82.0018,82.0018,22998.0
2023-02-08 11:50:00,90.42,90.6,90.42,90.6,46292.0,82.0018,82.1651,82.0018,82.1651,46292.0
2023-02-08 12:00:00,90.59,90.66,90.46,90.55,15329.0,82.156,82.2195,82.0381,82.1197,15329.0
2023-02-08 12:10:00,90.55,90.55,90.24,90.35,21715.0,82.1197,82.1197,81.8386,81.9384,21715.0
2023-02-08 12:20:00,90.33,90.41,90.19,90.21,35332.0,81.9202,81.9928,81.7933,81.8114,35332.0
2023-02-08 12:30:00,90.21,90.22,90.01,90.03,39317.0,81.8114,81.8205,81.63,81.6482,39317.0
2023-02-08 12:40:00,90.03,90.44,90.02,90.42,30799.0,81.6482,82.02,81.6391,82.0018,30799.0
2023-02-08 12:50:00,90.47,90.47,90.37,90.44,22789.0,82.0472,82.0472,81.9565,82.02,22789.0
2023-02-08 13:00:00,90.46,90.53,90.4,90.43,21255.0,82.0381,82.1016,81.9837,82.0109,21255.0
2023-02-08 13:10:00,90.43,90.51,90.41,90.45,15581.0,82.0109,82.0835,81.9928,82.0291,15581.0
2023-02-08 13:20:00,90.46,90.53,90.38,90.39,20116.0,82.0381,82.1016,81.9656,81.9746,20116.0
2023-02-08 13:30:00,90.38,90.48,90.33,90.43,39949.0,81.9656,82.0563,81.9202,82.0109,39949.0
2023-02-08 13:40:00,90.42,90.51,90.4,90.5,26738.0,82.0018,82.0835,81.9837,82.0744,26738.0
2023-02-08 13:50:00,90.49,90.6,90.45,90.58,63230.0,82.0653,82.1651,82.0291,82.147,63230.0
2023-02-08 14:00:00,90.55,90.62,90.48,90.52,34130.0,82.1197,82.1832,82.0563,82.0925,34130.0
2023-02-08 14:10:00,90.53,90.72,90.49,90.72,19704.0,82.1016,82.2739,82.0653,82.2739,19704.0
2023-02-08 14:20:00,90.71,90.72,90.49,90.5,17453.0,82.2648,82.2739,82.0653,82.0744,17453.0
2023-02-08 14:30:00,90.49,90.51,90.38,90.49,20270.0,82.0653,82.0835,81.9656,82.0653,20270.0
2023-02-08 14:40:00,90.49,90.52,90.3,90.38,56568.0,82.0653,82.0925,81.893,81.9656,56568.0
2023-02-08 14:50:00,90.36,90.53,90.33,90.48,27111.0,81.9474,82.1016,81.9202,82.0563,27111.0
2023-02-08 15:00:00,90.45,90.51,90.21,90.34,35340.0,82.0291,82.0835,81.8114,81.9293,35340.0
2023-02-08 15:10:00,90.34,90.35,90.11,90.16,41115.0,81.9293,81.9384,81.7207,81.7661,41115.0
2023-02-08 15:20:00,90.17,90.31,90.11,90.16,39943.0,81.7751,81.9021,81.7207,81.7661,39943.0
2023-02-08 15:30:00,90.15,90.23,90.04,90.21,51204.0,81.757,81.8295,81.6572,81.8114,51204.0
2023-02-08 15:40:00,90.2,90.33,90.17,90.26,85219.0,81.8023,81.9202,81.7751,81.8567,85219.0
2023-02-08 15:50:00,90.25,90.47,90.15,90.4,409788.0,81.8477,82.0472,81.757,81.9837,409788.0
2023-02-09 09:30:00,89.81,90.24,89.6,90.02,75190.0,82.2127,82.6063,82.0204,82.4049,75190.0
2023-02-09 09:40:00,90.01,90.13,89.87,90.03,40027.0,82.3958,82.5056,82.2676,82.4141,40027.0
2023-02-09 09:50:00,90.04,90.15,89.84,89.96,54316.0,82.4232,82.5239,82.2401,82.35,54316.0
2023-02-09 10:00:00,89.94,90.0,89.79,89.86,55955.0,82.3317,82.3866,82.1944,82.2584,55955.0
2023-02-09 10:10:00,89.81,89.85,89.3,89.45,33989.0,82.2127,82.2493,81.7458,81.8831,33989.0
2023-02-09 10:20:00,89.44,89.47,89.18,89.26,53591.0,81.874,81.9014,81.636,81.7092,53591.0
2023-02-09 10:30:00,89.28,89.46,89.23,89.39,93823.0,81.7275,81.8923,81.6817,81.8282,93823.0
2023-02-09 10:40:00,89.39,89.5,89.33,89.44,22942.0,81.8282,81.9289,81.7733,81.874,22942.0
2023-02-09 10:50:00,89.45,89.55,89.35,89.5,21737.0,81.8831,81.9747,81.7916,81.9289,21737.0
2023-02-09 11:00:00,89.51,89.65,89.43,89.43,19496.0,81.9381,82.0662,81.8648,81.8648,19496.0
2023-02-09 11:10:00,89.42,89.45,89.26,89.26,26529.0,81.8557,81.8831,81.7092,81.7092,26529.0
2023-02-09 11:20:00,89.26,89.32,89.19,89.28,29334.0,81.7092,81.7641,81.6451,81.7275,29334.0
2023-02-09 11:30:00,89.25,89.28,89.11,89.22,26147.0,81.7001,81.7275,81.5719,81.6726,26147.0
2023-02-09 11:40:00,89.22,89.22,88.92,88.98,17285.0,81.6726,81.6726,81.398,81.4529,17285.0
2023-02-09 11:50:00,88.97,89.14,88.97,89.04,29907.0,81.4437,81.5994,81.4437,81.5078,29907.0
2023-02-09 12:00:00,89.07,89.19,89.07,89.14,16622.0,81.5353,81.6451,81.5353,81.5994,16622.0
2023-02-09 12:10:00,89.15,89.33,89.13,89.27,13194.0,81.6085,81.7733,81.5902,81.7184,13194.0
2023-02-09 12:20:00,89.3,89.33,89.2,89.2,17023.0,81.7458,81.7733,81.6543,81.6543,17023.0
2023-02-09 12:30:00,89.18,89.21,89.01,89.06,12815.0,81.636,81.6634,81.4804,81.5261,12815.0
2023-02-09 12:40:00,89.04,89.09,88.84,88.85,27259.0,81.5078,81.5536,81.3247,81.3339,27259.0
2023-02-09 12:50:00,88.85,88.91,88.79,88.8,11264.0,81.3339,81.3888,81.279,81.2881,11264.0
2023-02-09 13:00:00,88.79,88.89,88.71,88.84,47231.0,81.279,81.3705,81.2057,81.3247,47231.0
2023-02-09 13:10:00,88.86,88.97,88.85,88.92,9493.0,81.343,81.4437,81.3339,81.398,9493.0
2023-02-09 13:20:00,88.94,88.96,88.8,88.81,10718.0,81.4163,81.4346,81.2881,81.2973,10718.0
2023-02-09 13:30:00,88.79,88.92,88.65,88.71,11860.0,81.279,81.398,81.1508,81.2057,11860.0
2023-02-09 13:40:00,88.72,88.72,88.59,88.65,16504.0,81.2149,81.2149,81.0959,81.1508,16504.0
2023-02-09 13:50:00,88.68,88.7,88.62,88.65,9703.0,81.1783,81.1966,81.1233,81.1508,9703.0
2023-02-09 14:00:00,88.65,88.7,88.56,88.67,30595.0,81.1508,81.1966,81.0684,81.1691,30595.0
2023-02-09 14:10:00,88.69,88.69,88.45,88.51,32043.0,81.1874,81.1874,80.9677,81.0227,32043.0
2023-02-09 14:20:00,88.52,88.59,88.51,88.53,14846.0,81.0318,81.0959,81.0227,81.041,14846.0
2023-02-09 14:30:00,88.55,88.76,88.54,88.74,22028.0,81.0593,81.2515,81.0501,81.2332,22028.0
2023-02-09 14:40:00,88.74,88.96,88.71,88.95,11405.0,81.2332,81.4346,81.2057,81.4254,11405.0
2023-02-09 14:50:00,88.95,88.95,88.71,88.85,15972.0,81.4254,81.4254,81.2057,81.3339,15972.0
2023-02-09 15:00:00,88.84,88.84,88.57,88.57,27786.0,81.3247,81.3247,81.0776,81.0776,27786.0
2023-02-09 15:10:00,88.56,88.59,88.35,88.36,32372.0,81.0684,81.0959,80.8762,80.8853,32372.0
2023-02-09 15:20:00,88.34,88.43,88.13,88.2,40267.0,80.867,80.9494,80.6748,80.7389,40267.0
2023-02-09 15:30:00,88.2,88.36,88.15,88.36,41193.0,80.7389,80.8853,80.6931,80.8853,41193.0
2023-02-09 15:40:00,88.34,88.7,88.27,88.66,173272.0,80.867,81.1966,80.803,81.16,173272.0
2023-02-09 15:50:00,88.66,88.88,88.43,88.5,241681.0,81.16,81.3614,80.9494,81.0135,241681.0
2023-02-10 09:30:00,88.94,89.17,88.64,88.76,64867.0,81.4163,81.6268,81.1417,81.2515,64867.0
2023-02-10 09:40:00,88.71,89.3,88.7,89.27,17919.0,81.2057,81.7458,81.1966,81.7184,17919.0
2023-02-10 09:50:00,89.27,89.51,89.17,89.48,21736.0,81.7184,81.9381,81.6268,81.9106,21736.0
2023-02-10 10:00:00,89.43,89.63,89.31,89.61,35806.0,81.8648,82.0479,81.755,82.0296,35806.0
2023-02-10 10:10:00,89.59,89.94,89.57,89.87,33385.0,82.0113,82.3317,81.993,82.2676,33385.0
2023-02-10 10:20:00,89.91,90.07,89.82,90.07,23728.0,82.3042,82.4507,82.2218,82.4507,23728.0
2023-02-10 10:30:00,90.09,90.09,89.88,89.97,26977.0,82.469,82.469,82.2768,82.3591,26977.0
2023-02-10 10:40:00,89.96,90.0,89.7,89.77,24678.0,82.35,82.3866,82.112,82.1761,24678.0
2023-02-10 10:50:00,89.76,89.77,89.62,89.63,20634.0,82.1669,82.1761,82.0388,82.0479,20634.0
2023-02-10 11:00:00,89.64,89.84,89.64,89.75,13830.0,82.0571,82.2401,82.0571,82.1578,13830.0
2023-02-10 11:10:00,89.75,89.81,89.69,89.76,12086.0,82.1578,82.2127,82.1028,82.1669,12086.0
2023-02-10 11:20:00,89.75,89.87,89.72,89.81,12400.0,82.1578,82.2676,82.1303,82.2127,12400.0
2023-02-10 11:30:00,89.79,89.9,89.74,89.78,19447.0,82.1944,82.2951,82.1486,82.1852,19447.0
2023-02-10 11:40:00,89.78,89.97,89.75,89.84,15681.0,82.1852,82.3591,82.1578,82.2401,15681.0
2023-02-10 11:50:00,89.87,90.0,89.85,89.98,28569.0,82.2676,82.3866,82.2493,82.3683,28569.0
2023-02-10 12:00:00,90.0,90.01,89.84,89.98,26203.0,82.3866,82.3958,82.2401,82.3683,26203.0
2023-02-10 12:10:00,89.98,90.0,89.8,89.98,19987.0,82.3683,82.3866,82.2035,82.3683,19987.0
2023-02-10 12:20:00,90.0,90.04,89.94,90.01,45988.0,82.3866,82.4232,82.3317,82.3958,45988.0
2023-02-10 12:30:00,90.03,90.3,89.96,90.01,28223.0,82.4141,82.6612,82.35,82.3958,28223.0
2023-02-10 12:40:00,89.98,90.12,89.95,90.02,27544.0,82.3683,82.4965,82.3408,82.4049,27544.0
2023-02-10 12:50:00,90.03,90.17,89.97,90.17,13579.0,82.4141,82.5422,82.3591,82.5422,13579.0
2023-02-10 13:00:00,90.18,90.2,90.09,90.14,10838.0,82.5514,82.5697,82.469,82.5148,10838.0
2023-02-10 13:10:00,90.13,90.27,90.13,90.26,20700.0,82.5056,82.6338,82.5056,82.6246,20700.0
2023-02-10 13:20:00,90.28,90.32,90.07,90.08,23309.0,82.6429,82.6795,82.4507,82.4598,23309.0
2023-02-10 13:30:00,90.05,90.11,90.01,90.07,24665.0,82.4324,82.4873,82.3958,82.4507,24665.0
2023-02-10 13:40:00,90.06,90.08,89.96,90.0,16861.0,82.4415,82.4598,82.35,82.3866,16861.0
2023-02-10 13:50:00,89.99,90.01,89.87,89.99,17584.0,82.3775,82.3958,82.2676,82.3775,17584.0
2023-02-10 14:00:00,89.98,90.0,89.89,89.98,13190.0,82.3683,82.3866,82.2859,82.3683,13190.0
2023-02-10 14:10:00,89.94,90.01,89.88,89.98,13409.0,82.3317,82.3958,82.2768,82.3683,13409.0
2023-02-10 14:20:00,89.97,90.06,89.96,90.01,14740.0,82.3591,82.4415,82.35,82.3958,14740.0
2023-02-10 14:30:00,90.01,90.19,89.96,90.1,24867.0,82.3958,82.5605,82.35,82.4781,24867.0
2023-02-10 14:40:00,90.09,90.2,90.02,90.16,21119.0,82.469,82.5697,82.4049,82.5331,21119.0
2023-02-10 14:50:00,90.15,90.26,90.13,90.21,32643.0,82.5239,82.6246,82.5056,82.5788,32643.0
2023-02-10 15:00:00,90.21,90.34,90.19,90.29,49137.0,82.5788,82.6978,82.5605,82.6521,49137.0
2023-02-10 15:10:00,90.29,90.3,90.19,90.28,28650.0,82.6521,82.6612,82.5605,82.6429,28650.0
2023-02-10 15:20:00,90.28,90.28,90.11,90.22,22369.0,82.6429,82.6429,82.4873,82.588,22369.0
2023-02-10 15:30:00,90.21,90.37,90.2,90.37,36082.0,82.5788,82.7253,82.5697,82.7253,36082.0
2023-02-10 15:40:00,90.38,90.45,90.32,90.41,48800.0,82.7345,82.7985,82.6795,82.7619,48800.0
2023-02-10 15:50:00,90.41,90.62,90.33,90.54,132304.0,82.7619,82.9542,82.6887,82.8809,132304.0
2023-02-13 09:30:00,90.63,90.95,90.57,90.78,44694.0,82.9633,83.2562,82.9084,83.1006,44694.0
2023-02-13 09:40:00,90.82,90.92,90.74,90.85,28136.0,83.1372,83.2288,83.064,83.1647,28136.0
2023-02-13 09:50:00,90.84,90.89,90.68,90.71,28608.0,83.1555,83.2013,83.0091,83.0365,28608.0
2023-02-13 10:00:00,90.7,90.93,90.64,90.89,23553.0,83.0274,83.2379,82.9725,83.2013,23553.0
2023-02-13 10:10:00,90.89,91.06,90.86,91.02,25361.0,83.2013,83.3569,83.1739,83.3203,25361.0
2023-02-13 10:20:00,91.03,91.14,90.96,91.1,25832.0,83.3295,83.4302,83.2654,83.3936,25832.0
2023-02-13 10:30:00,91.13,91.18,91.07,91.12,17585.0,83.421,83.4668,83.3661,83.4119,17585.0
2023-02-13 10:40:00,91.16,91.2,91.03,91.2,19671.0,83.4485,83.4851,83.3295,83.4851,19671.0
2023-02-13 10:50:00,91.17,91.37,91.15,91.21,30095.0,83.4576,83.6407,83.4393,83.4942,30095.0
2023-02-13 11:00:00,91.22,91.31,91.14,91.18,23094.0,83.5034,83.5858,83.4302,83.4668,23094.0
2023-02-13 11:10:00,91.18,91.25,91.1,91.15,23297.0,83.4668,83.5309,83.3936,83.4393,23297.0
2023-02-13 11:20:00,91.16,91.25,91.14,91.25,17365.0,83.4485,83.5309,83.4302,83.5309,17365.0
2023-02-13 11:30:00,91.25,91.27,91.11,91.17,14081.0,83.5309,83.5492,83.4027,83.4576,14081.0
2023-02-13 11:40:00,91.16,91.27,91.09,91.21,21778.0,83.4485,83.5492,83.3844,83.4942,21778.0
2023-02-13 11:50:00,91.19,91.19,91.1,91.14,27017.0,83.4759,83.4759,83.3936,83.4302,27017.0
2023-02-13 12:00:00,91.11,91.15,91.03,91.08,21415.0,83.4027,83.4393,83.3295,83.3752,21415.0
2023-02-13 12:10:00,91.08,91.08,90.95,91.03,17296.0,83.3752,83.3752,83.2562,83.3295,17296.0
2023-02-13 12:20:00,91.03,91.14,91.03,91.12,16242.0,83.3295,83.4302,83.3295,83.4119,16242.0
2023-02-13 12:30:00,91.12,91.18,91.08,91.08,25152.0,83.4119,83.4668,83.3752,83.3752,25152.0
2023-02-13 12:40:00,91.07,91.19,91.07,91.19,15832.0,83.3661,83.4759,83.3661,83.4759,15832.0
2023-02-13 12:50:00,91.19,91.2,91.1,91.15,63107.0,83.4759,83.4851,83.3936,83.4393,63107.0
2023-02-13 13:00:00,91.16,91.19,91.09,91.09,12937.0,83.4485,83.4759,83.3844,83.3844,12937.0
2023-02-13 13:10:00,91.07,91.12,91.01,91.12,10326.0,83.3661,83.4119,83.3112,83.4119,10326.0
2023-02-13 13:20:00,91.12,91.16,91.09,91.1,14761.0,83.4119,83.4485,83.3844,83.3936,14761.0
2023-02-13 13:30:00,91.15,91.17,91.09,91.15,15255.0,83.4393,83.4576,83.3844,83.4393,15255.0
2023-02-13 13:40:00,91.13,91.24,91.09,91.23,18848.0,83.421,83.5217,83.3844,83.5126,18848.0
2023-02-13 13:50:00,91.21,91.21,91.08,91.16,25143.0,83.4942,83.4942,83.3752,83.4485,25143.0
2023-02-13 14:00:00,91.17,91.19,91.06,91.1,17355.0,83.4576,83.4759,83.3569,83.3936,17355.0
2023-02-13 14:10:00,91.1,91.18,91.07,91.14,20601.0,83.3936,83.4668,83.3661,83.4302,20601.0
2023-02-13 14:20:00,91.13,91.13,90.85,90.86,21017.0,83.421,83.421,83.1647,83.1739,21017.0
2023-02-13 14:30:00,90.84,90.87,90.7,90.83,24127.0,83.1555,83.183,83.0274,83.1464,24127.0
2023-02-13 14:40:00,90.82,90.88,90.73,90.8,13814.0,83.1372,83.1922,83.0549,83.1189,13814.0
2023-02-13 14:50:00,90.8,90.81,90.67,90.73,19446.0,83.1189,83.1281,82.9999,83.0549,19446.0
2023-02-13 15:00:00,90.73,90.73,90.62,90.71,32873.0,83.0549,83.0549,82.9542,83.0365,32873.0
2023-02-13 15:10:00,90.7,90.76,90.61,90.76,18091.0,83.0274,83.0823,82.945,83.0823,18091.0
2023-02-13 15:20:00,90.76,90.93,90.73,90.87,50825.0,83.0823,83.2379,83.0549,83.183,50825.0
2023-02-13 15:30:00,90.88,91.08,90.88,90.97,61477.0,83.1922,83.3752,83.1922,83.2746,61477.0
2023-02-13 15:40:00,90.97,91.02,90.85,90.87,56261.0,83.2746,83.3203,83.1647,83.183,56261.0
2023-02-13 15:50:00,90.84,91.12,90.84,91.1,141128.0,83.1555,83.4119,83.1555,83.3936,141128.0
2023-02-14 09:30:00,91.09,91.09,90.47,90.65,58505.0,83.3844,83.3844,82.8168,82.9816,58505.0
2023-02-14 09:40:00,90.71,91.14,90.6,91.09,33532.0,83.0365,83.4302,82.9359,83.3844,33532.0
2023-02-14 09:50:00,91.1,91.32,91.07,91.28,13015.0,83.3936,83.5949,83.3661,83.5583,13015.0
2023-02-14 10:00:00,91.22,91.34,91.05,91.27,21875.0,83.5034,83.6133,83.3478,83.5492,21875.0
2023-02-14 10:10:00,91.3,91.59,91.27,91.45,30260.0,83.5766,83.8421,83.5492,83.7139,30260.0
2023-02-14 10:20:00,91.42,91.55,91.16,91.16,35004.0,83.6865,83.8055,83.4485,83.4485,35004.0
2023-02-14 10:30:00,91.12,91.2,90.65,90.65,35176.0,83.4119,83.4851,82.9816,82.9816,35176.0
2023-02-14 10:40:00,90.62,90.81,90.54,90.64,27437.0,82.9542,83.1281,82.8809,82.9725,27437.0
2023-02-14 10:50:00,90.62,90.66,90.44,90.55,19445.0,82.9542,82.9908,82.7894,82.8901,19445.0
2023-02-14 11:00:00,90.57,90.92,90.57,90.82,12692.0,82.9084,83.2288,82.9084,83.1372,12692.0
2023-02-14 11:10:00,90.83,90.92,90.68,90.76,22306.0,83.1464,83.2288,83.0091,83.0823,22306.0
2023-02-14 11:20:00,90.73,90.78,90.31,90.35,17598.0,83.0549,83.1006,82.6704,82.707,17598.0
2023-02-14 11:30:00,90.3,90.3,90.03,90.13,27005.0,82.6612,82.6612,82.4141,82.5056,27005.0
2023-02-14 11:40:00,90.13,90.26,90.03,90.24,22689.0,82.5056,82.6246,82.4141,82.6063,22689.0
2023-02-14 11:50:00,90.22,90.27,89.95,90.12,39092.0,82.588,82.6338,82.3408,82.4965,39092.0
2023-02-14 12:00:00,90.11,90.23,90.08,90.15,13304.0,82.4873,82.5972,82.4598,82.5239,13304.0
2023-02-14 12:10:00,90.18,90.38,90.18,90.37,9384.0,82.5514,82.7345,82.5514,82.7253,9384.0
2023-02-14 12:20:00,90.38,90.45,90.21,90.27,13509.0,82.7345,82.7985,82.5788,82.6338,13509.0
2023-02-14 12:30:00,90.29,90.44,90.26,90.29,8509.0,82.6521,82.7894,82.6246,82.6521,8509.0
2023-02-14 12:40:00,90.35,90.48,90.31,90.48,7420.0,82.707,82.826,82.6704,82.826,7420.0
2023-02-14 12:50:00,90.42,90.54,90.37,90.52,9085.0,82.7711,82.8809,82.7253,82.8626,9085.0
2023-02-14 13:00:00,90.55,90.74,90.55,90.7,33413.0,82.8901,83.064,82.8901,83.0274,33413.0
2023-02-14 13:10:00,90.7,90.95,90.67,90.85,12803.0,83.0274,83.2562,82.9999,83.1647,12803.0
2023-02-14 13:20:00,90.87,90.87,90.69,90.72,8134.0,83.183,83.183,83.0182,83.0457,8134.0
2023-02-14 13:30:00,90.71,90.78,90.68,90.74,14324.0,83.0365,83.1006,83.0091,83.064,14324.0
2023-02-14 13:40:00,90.73,90.76,90.62,90.73,18030.0,83.0549,83.0823,82.9542,83.0549,18030.0
2023-02-14 13:50:00,90.76,90.85,90.73,90.83,8401.0,83.0823,83.1647,83.0549,83.1464,8401.0
2023-02-14 14:00:00,90.8,90.89,90.63,90.7,18928.0,83.1189,83.2013,82.9633,83.0274,18928.0
2023-02-14 14:10:00,90.72,90.82,90.66,90.8,10599.0,83.0457,83.1372,82.9908,83.1189,10599.0
2023-02-14 14:20:00,90.8,90.83,90.71,90.81,14369.0,83.1189,83.1464,83.0365,83.1281,14369.0
2023-02-14 14:30:00,90.82,90.93,90.78,90.87,20201.0,83.1372,83.2379,83.1006,83.183,20201.0
2023-02-14 14:40:00,90.87,90.87,90.74,90.76,20257.0,83.183,83.183,83.064,83.0823,20257.0
2023-02-14 14:50:00,90.73,90.84,90.68,90.79,14025.0,83.0549,83.1555,83.0091,83.1098,14025.0
2023-02-14 15:00:00,90.78,90.85,90.72,90.85,15781.0,83.1006,83.1647,83.0457,83.1647,15781.0
2023-02-14 15:10:00,90.84,90.85,90.59,90.63,51661.0,83.1555,83.1647,82.9267,82.9633,51661.0
2023-02-14 15:20:00,90.64,90.74,90.55,90.71,26784.0,82.9725,83.064,82.8901,83.0365,26784.0
2023-02-14 15:30:00,90.72,90.73,90.51,90.56,49916.0,83.0457,83.0549,82.8535,82.8992,49916.0
2023-02-14 15:40:00,90.56,90.7,90.56,90.69,46698.0,82.8992,83.0274,82.8992,83.0182,46698.0
2023-02-14 15:50:00,90.69,90.69,90.44,90.48,228244.0,83.0182,83.0182,82.7894,82.826,228244.0
2023-02-15 09:30:00,90.25,90.27,89.93,90.18,56785.0,82.6155,82.6338,82.3225,82.5514,56785.0
2023-02-15 09:40:00,90.2,90.47,90.19,90.44,30820.0,82.5697,82.8168,82.5605,82.7894,30820.0
2023-02-15 09:50:00,90.45,90.6,90.38,90.55,44796.0,82.7985,82.9359,82.7345,82.8901,44796.0
2023-02-15 10:00:00,90.55,90.73,90.44,90.45,85729.0,82.8901,83.0549,82.7894,82.7985,85729.0
2023-02-15 10:10:00,90.43,90.51,90.23,90.35,25691.0,82.7802,82.8535,82.5972,82.707,25691.0
2023-02-15 10:20:00,90.38,90.43,90.18,90.26,27843.0,82.7345,82.7802,82.5514,82.6246,27843.0
2023-02-15 10:30:00,90.26,90.42,90.26,90.33,33896.0,82.6246,82.7711,82.6246,82.6887,33896.0
2023-02-15 10:40:00,90.32,90.32,90.08,90.29,41631.0,82.6795,82.6795,82.4598,82.6521,41631.0
2023-02-15 10:50:00,90.28,90.39,90.12,90.14,23259.0,82.6429,82.7436,82.4965,82.5148,23259.0
2023-02-15 11:00:00,90.12,90.23,90.0,90.23,12637.0,82.4965,82.5972,82.3866,82.5972,12637.0
2023-02-15 11:10:00,90.21,90.31,90.18,90.31,10030.0,82.5788,82.6704,82.5514,82.6704,10030.0
2023-02-15 11:20:00,90.34,90.49,90.31,90.46,9679.0,82.6978,82.8352,82.6704,82.8077,9679.0
2023-02-15 11:30:00,90.45,90.48,90.37,90.43,8959.0,82.7985,82.826,82.7253,82.7802,8959.0
2023-02-15 11:40:00,90.44,90.56,90.41,90.54,12480.0,82.7894,82.8992,82.7619,82.8809,12480.0
2023-02-15 11:50:00,90.55,90.63,90.49,90.58,12804.0,82.8901,82.9633,82.8352,82.9175,12804.0
2023-02-15 12:00:00,90.56,90.59,90.37,90.41,25321.0,82.8992,82.9267,82.7253,82.7619,25321.0
2023-02-15 12:10:00,90.41,90.45,90.36,90.41,10365.0,82.7619,82.7985,82.7162,82.7619,10365.0
2023-02-15 12:20:00,90.39,90.47,90.38,90.41,12737.0,82.7436,82.8168,82.7345,82.7619,12737.0
2023-02-15 12:30:00,90.41,90.49,90.38,90.47,13435.0,82.7619,82.8352,82.7345,82.8168,13435.0
2023-02-15 12:40:00,90.46,90.53,90.43,90.49,16920.0,82.8077,82.8718,82.7802,82.8352,16920.0
2023-02-15 12:50:00,90.46,90.51,90.36,90.38,27559.0,82.8077,82.8535,82.7162,82.7345,27559.0
2023-02-15 13:00:00,90.4,90.49,90.39,90.49,11647.0,82.7528,82.8352,82.7436,82.8352,11647.0
2023-02-15 13:10:00,90.48,90.55,90.45,90.54,10926.0,82.826,82.8901,82.7985,82.8809,10926.0
2023-02-15 13:20:00,90.54,90.61,90.48,90.6,9469.0,82.8809,82.945,82.826,82.9359,9469.0
2023-02-15 13:30:00,90.61,90.61,90.54,90.58,13347.0,82.945,82.945,82.8809,82.9175,13347.0
2023-02-15 13:40:00,90.59,90.69,90.55,90.69,11121.0,82.9267,83.0182,82.8901,83.0182,11121.0
2023-02-15 13:50:00,90.69,90.74,90.65,90.72,22167.0,83.0182,83.064,82.9816,83.0457,22167.0
2023-02-15 14:00:00,90.71,90.71,90.61,90.69,12001.0,83.0365,83.0365,82.945,83.0182,12001.0
2023-02-15 14:10:00,90.68,90.76,90.65,90.72,21960.0,83.0091,83.0823,82.9816,83.0457,21960.0
2023-02-15 14:20:00,90.7,90.74,90.63,90.71,9962.0,83.0274,83.064,82.9633,83.0365,9962.0
2023-02-15 14:30:00,90.72,90.76,90.68,90.71,15983.0,83.0457,83.0823,83.0091,83.0365,15983.0
2023-02-15 14:40:00,90.7,90.77,90.7,90.77,20831.0,83.0274,83.0915,83.0274,83.0915,20831.0
2023-02-15 14:50:00,90.78,90.8,90.63,90.64,10993.0,83.1006,83.1189,82.9633,82.9725,10993.0
2023-02-15 15:00:00,90.67,90.75,90.67,90.73,11394.0,82.9999,83.0732,82.9999,83.0549,11394.0
2023-02-15 15:10:00,90.74,90.75,90.65,90.72,19770.0,83.064,83.0732,82.9816,83.0457,19770.0
2023-02-15 15:20:00,90.72,90.8,90.68,90.77,9968.0,83.0457,83.1189,83.0091,83.0915,9968.0
2023-02-15 15:30:00,90.79,90.84,90.74,90.83,17705.0,83.1098,83.1555,83.064,83.1464,17705.0
2023-02-15 15:40:00,90.83,90.87,90.79,90.85,26045.0,83.1464,83.183,83.1098,83.1647,26045.0
2023-02-15 15:50:00,90.86,90.95,90.75,90.93,117735.0,83.1739,83.2562,83.0732,83.2379,117735.0
2023-02-16 09:30:00,89.99,90.09,89.62,89.62,52768.0,82.3775,82.469,82.0388,82.0388,52768.0
2023-02-16 09:40:00,89.68,89.7,89.27,89.32,26757.0,82.0937,82.112,81.7184,81.7641,26757.0
2023-02-16 09:50:00,89.31,89.62,89.24,89.31,31226.0,81.755,82.0388,81.6909,81.755,31226.0
2023-02-16 10:00:00,89.29,89.75,89.25,89.57,37487.0,81.7367,82.1578,81.7001,81.993,37487.0
2023-02-16 10:10:00,89.59,89.91,89.56,89.91,19301.0,82.0113,82.3042,81.9838,82.3042,19301.0
2023-02-16 10:20:00,89.94,90.04,89.84,90.04,22754.0,82.3317,82.4232,82.2401,82.4232,22754.0
2023-02-16 10:30:00,90.04,90.12,89.99,90.11,24085.0,82.4232,82.4965,82.3775,82.4873,24085.0
2023-02-16 10:40:00,90.1,90.22,90.05,90.13,24940.0,82.4781,82.588,82.4324,82.5056,24940.0
2023-02-16 10:50:00,90.11,90.16,90.0,90.16,18238.0,82.4873,82.5331,82.3866,82.5331,18238.0
2023-02-16 11:00:00,90.22,90.24,90.02,90.14,16258.0,82.588,82.6063,82.4049,82.5148,16258.0
2023-02-16 11:10:00,90.17,90.35,90.17,90.34,15611.0,82.5422,82.707,82.5422,82.6978,15611.0
2023-02-16 11:20:00,90.36,90.49,90.26,90.49,15398.0,82.7162,82.8352,82.6246,82.8352,15398.0
2023-02-16 11:30:00,90.49,90.61,90.49,90.61,22766.0,82.8352,82.945,82.8352,82.945,22766.0
2023-02-16 11:40:00,90.6,90.63,90.45,90.47,23674.0,82.9359,82.9633,82.7985,82.8168,23674.0
2023-02-16 11:50:00,90.48,90.63,90.46,90.61,19780.0,82.826,82.9633,82.8077,82.945,19780.0
2023-02-16 12:00:00,90.62,90.82,90.61,90.77,20298.0,82.9542,83.1372,82.945,83.0915,20298.0
2023-02-16 12:10:00,90.78,90.93,90.78,90.84,22469.0,83.1006,83.2379,83.1006,83.1555,22469.0
2023-02-16 12:20:00,90.85,91.04,90.82,90.95,18033.0,83.1647,83.3386,83.1372,83.2562,18033.0
2023-02-16 12:30:00,90.93,91.04,90.87,91.01,13695.0,83.2379,83.3386,83.183,83.3112,13695.0
2023-02-16 12:40:00,90.99,91.08,90.98,91.06,13344.0,83.2929,83.3752,83.2837,83.3569,13344.0
2023-02-16 12:50:00,91.05,91.1,90.98,91.01,16375.0,83.3478,83.3936,83.2837,83.3112,16375.0
2023-02-16 13:00:00,91.02,91.1,90.88,90.94,18397.0,83.3203,83.3936,83.1922,83.2471,18397.0
2023-02-16 13:10:00,90.94,90.98,90.83,90.87,13566.0,83.2471,83.2837,83.1464,83.183,13566.0
2023-02-16 13:20:00,90.91,90.91,90.81,90.84,14270.0,83.2196,83.2196,83.1281,83.1555,14270.0
2023-02-16 13:30:00,90.85,91.02,90.82,91.0,18024.0,83.1647,83.3203,83.1372,83.302,18024.0
2023-02-16 13:40:00,90.99,90.99,90.86,90.9,23283.0,83.2929,83.2929,83.1739,83.2105,23283.0
2023-02-16 13:50:00,90.92,91.01,90.89,91.01,16771.0,83.2288,83.3112,83.2013,83.3112,16771.0
2023-02-16 14:00:00,91.02,91.15,91.01,91.04,23253.0,83.3203,83.4393,83.3112,83.3386,23253.0
2023-02-16 14:10:00,91.05,91.18,91.05,91.17,20712.0,83.3478,83.4668,83.3478,83.4576,20712.0
2023-02-16 14:20:00,91.18,91.18,91.06,91.11,19918.0,83.4668,83.4668,83.3569,83.4027,19918.0
2023-02-16 14:30:00,91.11,91.2,91.07,91.07,24587.0,83.4027,83.4851,83.3661,83.3661,24587.0
2023-02-16 14:40:00,91.08,91.08,90.85,90.86,21340.0,83.3752,83.3752,83.1647,83.1739,21340.0
2023-02-16 14:50:00,90.86,90.94,90.79,90.85,25550.0,83.1739,83.2471,83.1098,83.1647,25550.0
2023-02-16 15:00:00,90.85,90.88,90.62,90.73,37343.0,83.1647,83.1922,82.9542,83.0549,37343.0
2023-02-16 15:10:00,90.74,90.81,90.63,90.74,25096.0,83.064,83.1281,82.9633,83.064,25096.0
2023-02-16 15:20:00,90.73,90.75,90.58,90.71,26061.0,83.0549,83.0732,82.9175,83.0365,26061.0
2023-02-16 15:30:00,90.73,91.02,90.63,90.91,34004.0,83.0549,83.3203,82.9633,83.2196,34004.0
2023-02-16 15:40:00,90.9,90.93,90.76,90.84,34513.0,83.2105,83.2379,83.0823,83.1555,34513.0
2023-02-16 15:50:00,90.84,90.97,90.65,90.71,193904.0,83.1555,83.2746,82.9816,83.0365,193904.0
2023-02-17 09:30:00,90.64,91.32,90.39,91.31,153310.0,82.9725,83.5949,82.7436,83.5858,153310.0
2023-02-17 09:40:00,91.34,91.48,91.25,91.25,31942.0,83.6133,83.7414,83.5309,83.5309,31942.0
2023-02-17 09:50:00,91.25,91.26,90.35,90.42,20394.0,83.5309,83.54,82.707,82.7711,20394.0
2023-02-17 10:00:00,90.47,91.09,90.44,91.01,20164.0,82.8168,83.3844,82.7894,83.3112,20164.0
2023-02-17 10:10:00,91.05,91.54,91.05,91.51,40166.0,83.3478,83.7963,83.3478,83.7689,40166.0
2023-02-17 10:20:00,91.52,91.62,91.42,91.48,18796.0,83.778,83.8696,83.6865,83.7414,18796.0
2023-02-17 10:30:00,91.46,91.8,91.46,91.72,29718.0,83.7231,84.0343,83.7231,83.9611,29718.0
2023-02-17 10:40:00,91.7,91.7,91.47,91.6,26399.0,83.9428,83.9428,83.7323,83.8513,26399.0
2023-02-17 10:50:00,91.54,91.73,91.53,91.68,24325.0,83.7963,83.9703,83.7872,83.9245,24325.0
2023-02-17 11:00:00,91.68,91.8,91.64,91.74,26808.0,83.9245,84.0343,83.8879,83.9794,26808.0
2023-02-17 11:10:00,91.76,91.82,91.67,91.78,37084.0,83.9977,84.0526,83.9153,84.016,37084.0
2023-02-17 11:20:00,91.78,91.84,91.72,91.84,21827.0,84.016,84.071,83.9611,84.071,21827.0
2023-02-17 11:30:00,91.85,91.97,91.64,91.93,23779.0,84.0801,84.19,83.8879,84.1533,23779.0
2023-02-17 11:40:00,91.94,92.02,91.93,91.99,29959.0,84.1625,84.2357,84.1533,84.2083,29959.0
2023-02-17 11:50:00,91.99,92.07,91.89,91.94,38557.0,84.2083,84.2815,84.1167,84.1625,38557.0
2023-02-17 12:00:00,91.93,92.23,91.88,92.2,25770.0,84.1533,84.428,84.1076,84.4005,25770.0
2023-02-17 12:10:00,92.2,92.38,92.19,92.36,22972.0,84.4005,84.5653,84.3913,84.547,22972.0
2023-02-17 12:20:00,92.38,92.41,92.28,92.37,11997.0,84.5653,84.5927,84.4737,84.5561,11997.0
2023-02-17 12:30:00,92.34,92.35,92.23,92.26,18665.0,84.5287,84.5378,84.428,84.4554,18665.0
2023-02-17 12:40:00,92.27,92.32,92.22,92.28,12580.0,84.4646,84.5104,84.4188,84.4737,12580.0
2023-02-17 12:50:00,92.26,92.26,92.04,92.12,13354.0,84.4554,84.4554,84.254,84.3273,13354.0
2023-02-17 13:00:00,92.1,92.17,92.03,92.17,10825.0,84.309,84.373,84.2449,84.373,10825.0
2023-02-17 13:10:00,92.17,92.22,92.1,92.11,10028.0,84.373,84.4188,84.309,84.3181,10028.0
2023-02-17 13:20:00,92.09,92.25,92.04,92.19,46023.0,84.2998,84.4463,84.254,84.3913,46023.0
2023-02-17 13:30:00,92.2,92.26,92.08,92.2,49555.0,84.4005,84.4554,84.2907,84.4005,49555.0
2023-02-17 13:40:00,92.2,92.23,92.01,92.09,27885.0,84.4005,84.428,84.2266,84.2998,27885.0
2023-02-17 13:50:00,92.09,92.29,92.04,92.27,21314.0,84.2998,84.4829,84.254,84.4646,21314.0
2023-02-17 14:00:00,92.29,92.47,92.28,92.4,19545.0,84.4829,84.6477,84.4737,84.5836,19545.0
2023-02-17 14:10:00,92.39,92.45,92.21,92.29,16805.0,84.5744,84.6294,84.4097,84.4829,16805.0
2023-02-17 14:20:00,92.3,92.52,92.28,92.41,24879.0,84.492,84.6934,84.4737,84.5927,24879.0
2023-02-17 14:30:00,92.42,92.54,92.34,92.51,22620.0,84.6019,84.7117,84.5287,84.6843,22620.0
2023-02-17 14:40:00,92.5,92.5,92.34,92.41,57209.0,84.6751,84.6751,84.5287,84.5927,57209.0
2023-02-17 14:50:00,92.41,92.52,92.37,92.41,54372.0,84.5927,84.6934,84.5561,84.5927,54372.0
2023-02-17 15:00:00,92.41,92.58,92.37,92.57,20398.0,84.5927,84.7484,84.5561,84.7392,20398.0
2023-02-17 15:10:00,92.57,92.65,92.5,92.59,43716.0,84.7392,84.8124,84.6751,84.7575,43716.0
2023-02-17 15:20:00,92.59,92.7,92.56,92.62,61467.0,84.7575,84.8582,84.73,84.785,61467.0
2023-02-17 15:30:00,92.61,92.73,92.46,92.56,59865.0,84.7758,84.8857,84.6385,84.73,59865.0
2023-02-17 15:40:00,92.56,92.6,92.3,92.3,58532.0,84.73,84.7667,84.492,84.492,58532.0
2023-02-17 15:50:00,92.33,92.47,92.27,92.43,229347.0,84.5195,84.6477,84.4646,84.611,229347.0
2023-02-21 09:30:00,91.48,91.95,91.08,91.16,56500.0,83.7414,84.1716,83.3752,83.4485,56500.0
2023-02-21 09:40:00,91.13,91.22,90.9,91.2,30781.0,83.421,83.5034,83.2105,83.4851,30781.0
2023-02-21 09:50:00,91.23,91.39,91.03,91.07,25141.0,83.5126,83.659,83.3295,83.3661,25141.0
2023-02-21 10:00:00,91.05,91.46,90.97,91.4,30383.0,83.3478,83.7231,83.2746,83.6682,30383.0
2023-02-21 10:10:00,91.42,91.43,91.21,91.34,30970.0,83.6865,83.6956,83.4942,83.6133,30970.0
2023-02-21 10:20:00,91.34,91.39,91.19,91.35,18869.0,83.6133,83.659,83.4759,83.6224,18869.0
2023-02-21 10:30:00,91.35,91.39,91.16,91.26,23082.0,83.6224,83.659,83.4485,83.54,23082.0
2023-02-21 10:40:00,91.23,91.49,91.15,91.21,21717.0,83.5126,83.7506,83.4393,83.4942,21717.0
2023-02-21 10:50:00,91.2,91.26,90.97,90.97,15860.0,83.4851,83.54,83.2746,83.2746,15860.0
2023-02-21 11:00:00,90.93,91.02,90.9,90.97,25598.0,83.2379,83.3203,83.2105,83.2746,25598.0
2023-02-21 11:10:00,90.95,91.11,90.95,91.05,21750.0,83.2562,83.4027,83.2562,83.3478,21750.0
2023-02-21 11:20:00,91.06,91.11,90.97,91.06,26004.0,83.3569,83.4027,83.2746,83.3569,26004.0
2023-02-21 11:30:00,91.04,91.18,90.96,91.01,17611.0,83.3386,83.4668,83.2654,83.3112,17611.0
2023-02-21 11:40:00,91.05,91.15,91.04,91.1,23841.0,83.3478,83.4393,83.3386,83.3936,23841.0
2023-02-21 11:50:00,91.1,91.28,91.07,91.27,18385.0,83.3936,83.5583,83.3661,83.5492,18385.0
2023-02-21 12:00:00,91.28,91.31,91.15,91.15,21910.0,83.5583,83.5858,83.4393,83.4393,21910.0
2023-02-21 12:10:00,91.15,91.16,90.97,91.09,23605.0,83.4393,83.4485,83.2746,83.3844,23605.0
2023-02-21 12:20:00,91.11,91.14,90.93,91.0,15356.0,83.4027,83.4302,83.2379,83.302,15356.0
2023-02-21 12:30:00,91.0,91.08,90.93,91.04,20639.0,83.302,83.3752,83.2379,83.3386,20639.0
2023-02-21 12:40:00,91.03,91.05,90.89,90.92,23057.0,83.3295,83.3478,83.2013,83.2288,23057.0
2023-02-21 12:50:00,90.94,91.05,90.94,91.03,18466.0,83.2471,83.3478,83.2471,83.3295,18466.0
2023-02-21 13:00:00,91.02,91.09,91.0,91.05,16956.0,83.3203,83.3844,83.302,83.3478,16956.0
2023-02-21 13:10:00,91.04,91.04,90.88,90.89,13476.0,83.3386,83.3386,83.1922,83.2013,13476.0
2023-02-21 13:20:00,90.88,90.92,90.82,90.9,17053.0,83.1922,83.2288,83.1372,83.2105,17053.0
2023-02-21 13:30:00,90.89,90.91,90.69,90.71,28214.0,83.2013,83.2196,83.0182,83.0365,28214.0
2023-02-21 13:40:00,90.69,90.79,90.68,90.76,16544.0,83.0182,83.1098,83.0091,83.0823,16544.0
2023-02-21 13:50:00,90.76,90.76,90.66,90.7,12297.0,83.0823,83.0823,82.9908,83.0274,12297.0
2023-02-21 14:00:00,90.7,90.78,90.58,90.6,20638.0,83.0274,83.1006,82.9175,82.9359,20638.0
2023-02-21 14:10:00,90.58,90.62,90.45,90.58,26156.0,82.9175,82.9542,82.7985,82.9175,26156.0
2023-02-21 14:20:00,90.55,90.75,90.53,90.75,48452.0,82.8901,83.0732,82.8718,83.0732,48452.0
2023-02-21 14:30:00,90.74,90.81,90.72,90.76,26199.0,83.064,83.1281,83.0457,83.0823,26199.0
2023-02-21 14:40:00,90.74,90.77,90.65,90.65,21242.0,83.064,83.0915,82.9816,82.9816,21242.0
2023-02-21 14:50:00,90.64,90.79,90.62,90.79,28815.0,82.9725,83.1098,82.9542,83.1098,28815.0
2023-02-21 15:00:00,90.8,90.89,90.75,90.82,20607.0,83.1189,83.2013,83.0732,83.1372,20607.0
2023-02-21 15:10:00,90.81,90.92,90.75,90.91,23742.0,83.1281,83.2288,83.0732,83.2196,23742.0
2023-02-21 15:20:00,90.91,91.0,90.84,90.99,26732.0,83.2196,83.302,83.1555,83.2929,26732.0
2023-02-21 15:30:00,91.01,91.08,90.92,90.95,29069.0,83.3112,83.3752,83.2288,83.2562,29069.0
2023-02-21 15:40:00,90.94,91.01,90.88,91.01,96525.0,83.2471,83.3112,83.1922,83.3112,96525.0
2023-02-21 15:50:00,91.01,91.05,90.83,90.86,411337.0,83.3112,83.3478,83.1464,83.1739,411337.0
2023-02-22 09:30:00,90.39,90.63,90.11,90.21,104420.0,82.7436,82.9633,82.4873,82.5788,104420.0
2023-02-22 09:40:00,90.17,90.69,90.16,90.69,33556.0,82.5422,83.0182,82.5331,83.0182,33556.0
2023-02-22 09:50:00,90.71,91.06,90.49,90.98,28095.0,83.0365,83.3569,82.8352,83.2837,28095.0
2023-02-22 10:00:00,90.97,91.11,90.85,90.94,37914.0,83.2746,83.4027,83.1647,83.2471,37914.0
2023-02-22 10:10:00,90.94,91.02,90.77,90.81,43663.0,83.2471,83.3203,83.0915,83.1281,43663.0
2023-02-22 10:20:00,90.83,91.18,90.82,91.07,29477.0,83.1464,83.4668,83.1372,83.3661,29477.0
2023-02-22 10:30:00,91.0,91.06,90.76,90.79,31202.0,83.302,83.3569,83.0823,83.1098,31202.0
2023-02-22 10:40:00,90.79,90.98,90.77,90.95,37837.0,83.1098,83.2837,83.0915,83.2562,37837.0
2023-02-22 10:50:00,90.95,91.17,90.94,91.11,55116.0,83.2562,83.4576,83.2471,83.4027,55116.0
2023-02-22 11:00:00,91.11,91.18,91.06,91.16,25656.0,83.4027,83.4668,83.3569,83.4485,25656.0
2023-02-22 11:10:00,91.16,91.29,91.14,91.2,29830.0,83.4485,83.5675,83.4302,83.4851,29830.0
2023-02-22 11:20:00,91.2,91.23,91.08,91.09,27866.0,83.4851,83.5126,83.3752,83.3844,27866.0
2023-02-22 11:30:00,91.11,91.27,91.1,91.17,28648.0,83.4027,83.5492,83.3936,83.4576,28648.0
2023-02-22 11:40:00,91.14,91.34,91.14,91.24,22778.0,83.4302,83.6133,83.4302,83.5217,22778.0
2023-02-22 11:50:00,91.23,91.36,91.22,91.33,27593.0,83.5126,83.6316,83.5034,83.6041,27593.0
2023-02-22 12:00:00,91.34,91.46,91.3,91.41,29100.0,83.6133,83.7231,83.5766,83.6773,29100.0
2023-02-22 12:10:00,91.4,91.44,91.3,91.44,24123.0,83.6682,83.7048,83.5766,83.7048,24123.0
2023-02-22 12:20:00,91.43,91.5,91.37,91.4,27389.0,83.6956,83.7597,83.6407,83.6682,27389.0
2023-02-22 12:30:00,91.39,91.44,91.34,91.44,38339.0,83.659,83.7048,83.6133,83.7048,38339.0
2023-02-22 12:40:00,91.45,91.45,91.19,91.19,34429.0,83.7139,83.7139,83.4759,83.4759,34429.0
2023-02-22 12:50:00,91.2,91.28,91.19,91.24,22811.0,83.4851,83.5583,83.4759,83.5217,22811.0
2023-02-22 13:00:00,91.25,91.25,91.14,91.22,19853.0,83.5309,83.5309,83.4302,83.5034,19853.0
2023-02-22 13:10:00,91.22,91.3,91.15,91.27,29048.0,83.5034,83.5766,83.4393,83.5492,29048.0
2023-02-22 13:20:00,91.27,91.34,91.23,91.28,18551.0,83.5492,83.6133,83.5126,83.5583,18551.0
2023-02-22 13:30:00,91.29,91.3,91.15,91.28,22639.0,83.5675,83.5766,83.4393,83.5583,22639.0
2023-02-22 13:40:00,91.28,91.37,91.23,91.25,19492.0,83.5583,83.6407,83.5126,83.5309,19492.0
2023-02-22 13:50:00,91.24,91.24,91.11,91.16,28075.0,83.5217,83.5217,83.4027,83.4485,28075.0
2023-02-22 14:00:00,91.14,91.35,91.02,91.2,54574.0,83.4302,83.6224,83.3203,83.4851,54574.0
2023-02-22 14:10:00,91.22,91.24,90.89,91.12,38990.0,83.5034,83.5217,83.2013,83.4119,38990.0
2023-02-22 14:20:00,91.12,91.17,90.96,90.98,30008.0,83.4119,83.4576,83.2654,83.2837,30008.0
2023-02-22 14:30:00,90.97,91.0,90.53,90.58,75799.0,83.2746,83.302,82.8718,82.9175,75799.0
2023-02-22 14:40:00,90.58,90.92,90.57,90.91,63215.0,82.9175,83.2288,82.9084,83.2196,63215.0
2023-02-22 14:50:00,90.92,90.93,90.63,90.81,125727.0,83.2288,83.2379,82.9633,83.1281,125727.0
2023-02-22 15:00:00,90.82,91.02,90.73,90.9,85547.0,83.1372,83.3203,83.0549,83.2105,85547.0
2023-02-22 15:10:00,90.9,90.99,90.72,90.76,65430.0,83.2105,83.2929,83.0457,83.0823,65430.0
2023-02-22 15:20:00,90.76,90.86,90.69,90.75,169432.0,83.0823,83.1739,83.0182,83.0732,169432.0
2023-02-22 15:30:00,90.75,90.76,90.33,90.48,155333.0,83.0732,83.0823,82.6887,82.826,155333.0
2023-02-22 15:40:00,90.49,90.71,90.45,90.67,98691.0,82.8352,83.0365,82.7985,82.9999,98691.0
2023-02-22 15:50:00,90.66,90.93,90.5,90.87,350454.0,82.9908,83.2379,82.8443,83.183,350454.0
2023-02-23 09:30:00,90.21,90.47,88.9,90.19,143231.0,82.5788,82.8168,81.3797,82.5605,143231.0
2023-02-23 09:40:00,90.2,90.27,89.51,89.64,55481.0,82.5697,82.6338,81.9381,82.0571,55481.0
2023-02-23 09:50:00,89.61,89.89,89.12,89.8,104047.0,82.0296,82.2859,81.581,82.2035,104047.0
2023-02-23 10:00:00,89.83,90.3,89.72,90.27,46193.0,82.231,82.6612,82.1303,82.6338,46193.0
2023-02-23 10:10:00,90.23,90.41,90.09,90.12,46954.0,82.5972,82.7619,82.469,82.4965,46954.0
2023-02-23 10:20:00,90.16,90.22,89.58,89.65,31805.0,82.5331,82.588,82.0021,82.0662,31805.0
2023-02-23 10:30:00,89.62,89.76,89.39,89.68,71827.0,82.0388,82.1669,81.8282,82.0937,71827.0
2023-02-23 10:40:00,89.69,90.35,89.58,89.65,112558.0,82.1028,82.707,82.0021,82.0662,112558.0
2023-02-23 10:50:00,89.62,89.98,89.56,89.91,45631.0,82.0388,82.3683,81.9838,82.3042,45631.0
2023-02-23 11:00:00,89.94,90.17,89.8,90.04,36358.0,82.3317,82.5422,82.2035,82.4232,36358.0
2023-02-23 11:10:00,90.06,90.17,89.8,89.9,19103.0,82.4415,82.5422,82.2035,82.2951,19103.0
2023-02-23 11:20:00,89.9,89.96,89.65,89.68,34372.0,82.2951,82.35,82.0662,82.0937,34372.0
2023-02-23 11:30:00,89.66,90.04,89.66,90.0,31756.0,82.0754,82.4232,82.0754,82.3866,31756.0
2023-02-23 11:40:00,90.03,90.2,89.95,89.96,25650.0,82.4141,82.5697,82.3408,82.35,25650.0
2023-02-23 11:50:00,89.95,89.95,89.77,89.86,35700.0,82.3408,82.3408,82.1761,82.2584,35700.0
2023-02-23 12:00:00,89.84,90.03,89.78,89.86,42620.0,82.2401,82.4141,82.1852,82.2584,42620.0
2023-02-23 12:10:00,89.85,90.08,89.84,90.07,35030.0,82.2493,82.4598,82.2401,82.4507,35030.0
2023-02-23 12:20:00,90.08,90.21,89.98,90.2,26591.0,82.4598,82.5788,82.3683,82.5697,26591.0
2023-02-23 12:30:00,90.21,90.41,90.1,90.31,59428.0,82.5788,82.7619,82.4781,82.6704,59428.0
2023-02-23 12:40:00,90.3,90.56,90.29,90.37,56502.0,82.6612,82.8992,82.6521,82.7253,56502.0
2023-02-23 12:50:00,90.39,90.41,90.17,90.4,29498.0,82.7436,82.7619,82.5422,82.7528,29498.0
2023-02-23 13:00:00,90.39,90.64,90.34,90.62,24850.0,82.7436,82.9725,82.6978,82.9542,24850.0
2023-02-23 13:10:00,90.62,90.69,90.56,90.68,20960.0,82.9542,83.0182,82.8992,83.0091,20960.0
2023-02-23 13:20:00,90.68,90.72,90.21,90.3,42133.0,83.0091,83.0457,82.5788,82.6612,42133.0
2023-02-23 13:30:00,90.31,90.47,90.28,90.29,21075.0,82.6704,82.8168,82.6429,82.6521,21075.0
2023-02-23 13:40:00,90.31,90.38,90.08,90.24,46596.0,82.6704,82.7345,82.4598,82.6063,46596.0
2023-02-23 13:50:00,90.23,90.28,90.12,90.17,21026.0,82.5972,82.6429,82.4965,82.5422,21026.0
2023-02-23 14:00:00,90.15,90.24,90.12,90.18,20499.0,82.5239,82.6063,82.4965,82.5514,20499.0
2023-02-23 14:10:00,90.18,90.18,89.92,90.13,43224.0,82.5514,82.5514,82.3134,82.5056,43224.0
2023-02-23 14:20:00,90.14,90.31,90.1,90.24,24424.0,82.5148,82.6704,82.4781,82.6063,24424.0
2023-02-23 14:30:00,90.24,90.44,90.19,90.27,42340.0,82.6063,82.7894,82.5605,82.6338,42340.0
2023-02-23 14:40:00,90.29,90.43,90.08,90.38,88235.0,82.6521,82.7802,82.4598,82.7345,88235.0
2023-02-23 14:50:00,90.37,90.55,90.32,90.54,27208.0,82.7253,82.8901,82.6795,82.8809,27208.0
2023-02-23 15:00:00,90.55,90.78,90.55,90.73,35255.0,82.8901,83.1006,82.8901,83.0549,35255.0
2023-02-23 15:10:00,90.75,90.88,90.62,90.64,38479.0,83.0732,83.1922,82.9542,82.9725,38479.0
2023-02-23 15:20:00,90.63,90.97,90.47,90.91,48398.0,82.9633,83.2746,82.8168,83.2196,48398.0
2023-02-23 15:30:00,90.92,90.95,90.75,90.81,49752.0,83.2288,83.2562,83.0732,83.1281,49752.0
2023-02-23 15:40:00,90.81,90.9,90.64,90.72,70388.0,83.1281,83.2105,82.9725,83.0457,70388.0
2023-02-23 15:50:00,90.73,90.9,90.59,90.66,453925.0,83.0549,83.2105,82.9267,82.9908,453925.0
2023-02-24 09:30:00,89.44,90.06,89.21,89.84,130677.0,81.874,82.4415,81.6634,82.2401,130677.0
2023-02-24 09:40:00,89.83,90.0,89.46,89.72,70916.0,82.231,82.3866,81.8923,82.1303,70916.0
2023-02-24 09:50:00,89.69,89.72,89.32,89.54,58125.0,82.1028,82.1303,81.7641,81.9655,58125.0
2023-02-24 10:00:00,89.46,89.91,89.42,89.91,32268.0,81.8923,82.3042,81.8557,82.3042,32268.0
2023-02-24 10:10:00,89.89,90.05,89.79,89.96,61951.0,82.2859,82.4324,82.1944,82.35,61951.0
2023-02-24 10:20:00,89.95,90.09,89.72,89.8,25672.0,82.3408,82.469,82.1303,82.2035,25672.0
2023-02-24 10:30:00,89.76,89.76,89.49,89.58,24513.0,82.1669,82.1669,81.9197,82.0021,24513.0
2023-02-24 10:40:00,89.58,89.69,89.42,89.42,24666.0,82.0021,82.1028,81.8557,81.8557,24666.0
2023-02-24 10:50:00,89.4,89.44,89.17,89.23,20870.0,81.8374,81.874,81.6268,81.6817,20870.0
2023-02-24 11:00:00,89.23,89.46,89.19,89.44,26079.0,81.6817,81.8923,81.6451,81.874,26079.0
2023-02-24 11:10:00,89.45,89.56,89.34,89.4,24881.0,81.8831,81.9838,81.7824,81.8374,24881.0
2023-02-24 11:20:00,89.39,89.43,89.25,89.28,67901.0,81.8282,81.8648,81.7001,81.7275,67901.0
2023-02-24 11:30:00,89.25,89.5,89.23,89.32,19935.0,81.7001,81.9289,81.6817,81.7641,19935.0
2023-02-24 11:40:00,89.31,89.59,89.31,89.59,22593.0,81.755,82.0113,81.755,82.0113,22593.0
2023-02-24 11:50:00,89.57,89.65,89.36,89.4,18321.0,81.993,82.0662,81.8007,81.8374,18321.0
2023-02-24 12:00:00,89.35,89.55,89.33,89.5,18387.0,81.7916,81.9747,81.7733,81.9289,18387.0
2023-02-24 12:10:00,89.51,89.83,89.51,89.83,21371.0,81.9381,82.231,81.9381,82.231,21371.0
2023-02-24 12:20:00,89.84,89.93,89.72,89.79,24258.0,82.2401,82.3225,82.1303,82.1944,24258.0
2023-02-24 12:30:00,89.83,89.89,89.68,89.72,13310.0,82.231,82.2859,82.0937,82.1303,13310.0
2023-02-24 12:40:00,89.74,89.89,89.7,89.88,23869.0,82.1486,82.2859,82.112,82.2768,23869.0
2023-02-24 12:50:00,89.87,90.06,89.84,89.96,38375.0,82.2676,82.4415,82.2401,82.35,38375.0
2023-02-24 13:00:00,89.97,90.17,89.95,90.15,25606.0,82.3591,82.5422,82.3408,82.5239,25606.0
2023-02-24 13:10:00,90.17,90.39,90.14,90.2,60155.0,82.5422,82.7436,82.5148,82.5697,60155.0
2023-02-24 13:20:00,90.18,90.32,90.14,90.28,16527.0,82.5514,82.6795,82.5148,82.6429,16527.0
2023-02-24 13:30:00,90.28,90.28,90.1,90.17,21832.0,82.6429,82.6429,82.4781,82.5422,21832.0
2023-02-24 13:40:00,90.15,90.22,90.1,90.19,19054.0,82.5239,82.588,82.4781,82.5605,19054.0
2023-02-24 13:50:00,90.19,90.33,90.19,90.29,19979.0,82.5605,82.6887,82.5605,82.6521,19979.0
2023-02-24 14:00:00,90.28,90.38,90.22,90.38,28001.0,82.6429,82.7345,82.588,82.7345,28001.0
2023-02-24 14:10:00,90.4,90.5,90.36,90.46,56552.0,82.7528,82.8443,82.7162,82.8077,56552.0
2023-02-24 14:20:00,90.46,90.48,90.28,90.42,67532.0,82.8077,82.826,82.6429,82.7711,67532.0
2023-02-24 14:30:00,90.42,90.45,90.2,90.38,66088.0,82.7711,82.7985,82.5697,82.7345,66088.0
2023-02-24 14:40:00,90.37,90.39,90.19,90.37,26363.0,82.7253,82.7436,82.5605,82.7253,26363.0
2023-02-24 14:50:00,90.37,90.78,90.37,90.72,47332.0,82.7253,83.1006,82.7253,83.0457,47332.0
2023-02-24 15:00:00,90.73,90.92,90.7,90.73,93789.0,83.0549,83.2288,83.0274,83.0549,93789.0
2023-02-24 15:10:00,90.74,90.75,90.51,90.71,89445.0,83.064,83.0732,82.8535,83.0365,89445.0
2023-02-24 15:20:00,90.72,90.76,90.55,90.59,46162.0,83.0457,83.0823,82.8901,82.9267,46162.0
2023-02-24 15:30:00,90.6,90.61,90.28,90.35,62444.0,82.9359,82.945,82.6429,82.707,62444.0
2023-02-24 15:40:00,90.35,90.42,90.23,90.28,65994.0,82.707,82.7711,82.5972,82.6429,65994.0
2023-02-24 15:50:00,90.28,90.48,90.11,90.43,246676.0,82.6429,82.826,82.4873,82.7802,246676.0
2023-02-27 09:30:00,90.94,91.03,90.62,90.94,61813.0,83.2471,83.3295,82.9542,83.2471,61813.0
2023-02-27 09:40:00,90.97,91.17,90.87,91.17,30868.0,83.2746,83.4576,83.183,83.4576,30868.0
2023-02-27 09:50:00,91.15,91.44,91.1,91.41,17933.0,83.4393,83.7048,83.3936,83.6773,17933.0
2023-02-27 10:00:00,91.4,91.43,91.21,91.28,20956.0,83.6682,83.6956,83.4942,83.5583,20956.0
2023-02-27 10:10:00,91.27,91.4,91.22,91.37,26013.0,83.5492,83.6682,83.5034,83.6407,26013.0
2023-02-27 10:20:00,91.39,91.54,91.32,91.36,41148.0,83.659,83.7963,83.5949,83.6316,41148.0
2023-02-27 10:30:00,91.37,91.54,91.06,91.08,73102.0,83.6407,83.7963,83.3569,83.3752,73102.0
2023-02-27 10:40:00,91.0,91.12,90.88,90.93,54452.0,83.302,83.4119,83.1922,83.2379,54452.0
2023-02-27 10:50:00,90.97,91.12,90.96,91.05,22460.0,83.2746,83.4119,83.2654,83.3478,22460.0
2023-02-27 11:00:00,91.05,91.2,91.05,91.08,25545.0,83.3478,83.4851,83.3478,83.3752,25545.0
2023-02-27 11:10:00,91.09,91.15,90.83,90.89,63907.0,83.3844,83.4393,83.1464,83.2013,63907.0
2023-02-27 11:20:00,90.91,90.98,90.83,90.83,52017.0,83.2196,83.2837,83.1464,83.1464,52017.0
2023-02-27 11:30:00,90.83,90.99,90.68,90.98,91506.0,83.1464,83.2929,83.0091,83.2837,91506.0
2023-02-27 11:40:00,90.98,90.98,90.73,90.82,29064.0,83.2837,83.2837,83.0549,83.1372,29064.0
2023-02-27 11:50:00,90.81,90.9,90.75,90.87,41163.0,83.1281,83.2105,83.0732,83.183,41163.0
2023-02-27 12:00:00,90.87,90.87,90.74,90.74,40538.0,83.183,83.183,83.064,83.064,40538.0
2023-02-27 12:10:00,90.75,90.9,90.73,90.78,63921.0,83.0732,83.2105,83.0549,83.1006,63921.0
2023-02-27 12:20:00,90.78,90.78,90.56,90.73,96752.0,83.1006,83.1006,82.8992,83.0549,96752.0
2023-02-27 12:30:00,90.71,90.86,90.64,90.83,30969.0,83.0365,83.1739,82.9725,83.1464,30969.0
2023-02-27 12:40:00,90.85,90.88,90.41,90.48,43069.0,83.1647,83.1922,82.7619,82.826,43069.0
2023-02-27 12:50:00,90.49,90.55,90.33,90.36,23683.0,82.8352,82.8901,82.6887,82.7162,23683.0
2023-02-27 13:00:00,90.36,90.5,90.35,90.48,34374.0,82.7162,82.8443,82.707,82.826,34374.0
2023-02-27 13:10:00,90.5,90.63,90.48,90.59,22412.0,82.8443,82.9633,82.826,82.9267,22412.0
2023-02-27 13:20:00,90.58,90.71,90.57,90.69,17740.0,82.9175,83.0365,82.9084,83.0182,17740.0
2023-02-27 13:30:00,90.69,90.71,90.43,90.45,21167.0,83.0182,83.0365,82.7802,82.7985,21167.0
2023-02-27 13:40:00,90.43,90.47,90.34,90.44,38460.0,82.7802,82.8168,82.6978,82.7894,38460.0
2023-02-27 13:50:00,90.43,90.66,90.38,90.64,20218.0,82.7802,82.9908,82.7345,82.9725,20218.0
2023-02-27 14:00:00,90.64,90.69,90.58,90.59,21044.0,82.9725,83.0182,82.9175,82.9267,21044.0
2023-02-27 14:10:00,90.58,90.65,90.41,90.42,29915.0,82.9175,82.9816,82.7619,82.7711,29915.0
2023-02-27 14:20:00,90.42,90.43,90.23,90.29,25880.0,82.7711,82.7802,82.5972,82.6521,25880.0
2023-02-27 14:30:00,90.28,90.32,90.12,90.12,21860.0,82.6429,82.6795,82.4965,82.4965,21860.0
2023-02-27 14:40:00,90.11,90.15,89.96,90.14,21540.0,82.4873,82.5239,82.35,82.5148,21540.0
2023-02-27 14:50:00,90.14,90.22,90.1,90.12,21114.0,82.5148,82.588,82.4781,82.4965,21114.0
2023-02-27 15:00:00,90.11,90.11,89.94,89.94,33277.0,82.4873,82.4873,82.3317,82.3317,33277.0
2023-02-27 15:10:00,89.93,90.08,89.9,89.98,26635.0,82.3225,82.4598,82.2951,82.3683,26635.0
2023-02-27 15:20:00,89.97,90.04,89.88,89.97,53898.0,82.3591,82.4232,82.2768,82.3591,53898.0
2023-02-27 15:30:00,89.98,90.05,89.9,89.95,68581.0,82.3683,82.4324,82.2951,82.3408,68581.0
2023-02-27 15:40:00,89.95,90.2,89.93,90.07,57920.0,82.3408,82.5697,82.3225,82.4507,57920.0
2023-02-27 15:50:00,90.08,90.15,89.98,90.1,241551.0,82.4598,82.5239,82.3683,82.4781,241551.0
2023-02-28 09:30:00,89.59,89.65,88.97,88.97,71808.0,82.0113,82.0662,81.4437,81.4437,71808.0
2023-02-28 09:40:00,88.91,89.39,88.91,89.39,16029.0,81.3888,81.8282,81.3888,81.8282,16029.0
2023-02-28 09:50:00,89.35,89.37,89.0,89.01,34321.0,81.7916,81.8099,81.4712,81.4804,34321.0
2023-02-28 10:00:00,89.0,89.39,88.9,89.22,22786.0,81.4712,81.8282,81.3797,81.6726,22786.0
2023-02-28 10:10:00,89.21,89.21,88.75,88.88,38383.0,81.6634,81.6634,81.2423,81.3614,38383.0
2023-02-28 10:20:00,88.91,89.12,88.9,89.1,14785.0,81.3888,81.581,81.3797,81.5627,14785.0
2023-02-28 10:30:00,89.15,89.26,89.06,89.11,20765.0,81.6085,81.7092,81.5261,81.5719,20765.0
2023-02-28 10:40:00,89.14,89.5,89.13,89.39,81715.0,81.5994,81.9289,81.5902,81.8282,81715.0
2023-02-28 10:50:00,89.34,89.41,89.32,89.35,35909.0,81.7824,81.8465,81.7641,81.7916,35909.0
2023-02-28 11:00:00,89.36,89.68,89.36,89.49,12590.0,81.8007,82.0937,81.8007,81.9197,12590.0
2023-02-28 11:10:00,89.5,89.66,89.5,89.63,12224.0,81.9289,82.0754,81.9289,82.0479,12224.0
2023-02-28 11:20:00,89.63,89.65,89.57,89.59,12671.0,82.0479,82.0662,81.993,82.0113,12671.0
2023-02-28 11:30:00,89.61,89.65,89.53,89.56,12100.0,82.0296,82.0662,81.9564,81.9838,12100.0
2023-02-28 11:40:00,89.59,89.76,89.59,89.74,18490.0,82.0113,82.1669,82.0113,82.1486,18490.0
2023-02-28 11:50:00,89.72,89.85,89.62,89.82,15681.0,82.1303,82.2493,82.0388,82.2218,15681.0
2023-02-28 12:00:00,89.83,90.0,89.78,89.97,13320.0,82.231,82.3866,82.1852,82.3591,13320.0
2023-02-28 12:10:00,89.98,90.14,89.92,90.14,14974.0,82.3683,82.5148,82.3134,82.5148,14974.0
2023-02-28 12:20:00,90.15,90.24,90.11,90.23,14149.0,82.5239,82.6063,82.4873,82.5972,14149.0
2023-02-28 12:30:00,90.24,90.24,90.1,90.13,19175.0,82.6063,82.6063,82.4781,82.5056,19175.0
2023-02-28 12:40:00,90.11,90.22,90.1,90.22,12562.0,82.4873,82.588,82.4781,82.588,12562.0
2023-02-28 12:50:00,90.22,90.32,90.15,90.2,15438.0,82.588,82.6795,82.5239,82.5697,15438.0
2023-02-28 13:00:00,90.2,90.25,90.07,90.18,10191.0,82.5697,82.6155,82.4507,82.5514,10191.0
2023-02-28 13:10:00,90.17,90.18,89.95,90.0,16193.0,82.5422,82.5514,82.3408,82.3866,16193.0
2023-02-28 13:20:00,89.98,90.09,89.92,89.93,13938.0,82.3683,82.469,82.3134,82.3225,13938.0
2023-02-28 13:30:00,89.94,89.95,89.73,89.78,32923.0,82.3317,82.3408,82.1394,82.1852,32923.0
2023-02-28 13:40:00,89.79,89.83,89.71,89.71,13136.0,82.1944,82.231,82.1211,82.1211,13136.0
2023-02-28 13:50:00,89.68,89.71,89.6,89.64,11657.0,82.0937,82.1211,82.0204,82.0571,11657.0
2023-02-28 14:00:00,89.65,89.68,89.33,89.39,20788.0,82.0662,82.0937,81.7733,81.8282,20788.0
2023-02-28 14:10:00,89.38,89.5,89.34,89.37,25520.0,81.8191,81.9289,81.7824,81.8099,25520.0
2023-02-28 14:20:00,89.38,89.45,89.31,89.32,37590.0,81.8191,81.8831,81.755,81.7641,37590.0
2023-02-28 14:30:00,89.32,89.34,89.17,89.26,51172.0,81.7641,81.7824,81.6268,81.7092,51172.0
2023-02-28 14:40:00,89.25,89.26,89.01,89.08,90919.0,81.7001,81.7092,81.4804,81.5444,90919.0
2023-02-28 14:50:00,89.08,89.09,88.66,88.66,64086.0,81.5444,81.5536,81.16,81.16,64086.0
2023-02-28 15:00:00,88.66,88.69,88.39,88.41,112168.0,81.16,81.1874,80.9128,80.9311,112168.0
2023-02-28 15:10:00,88.42,88.49,88.15,88.15,92732.0,80.9403,81.0043,80.6931,80.6931,92732.0
2023-02-28 15:20:00,88.16,88.28,88.06,88.12,89784.0,80.7023,80.8121,80.6107,80.6656,89784.0
2023-02-28 15:30:00,88.11,88.2,87.76,87.86,200681.0,80.6565,80.7389,80.3361,80.4276,200681.0
2023-02-28 15:40:00,87.86,88.03,87.76,87.99,99829.0,80.4276,80.5833,80.3361,80.5466,99829.0
2023-02-28 15:50:00,87.98,88.27,87.94,87.95,331889.0,80.5375,80.803,80.5009,80.51,331889.0
2023-03-01 09:30:00,87.62,87.66,87.17,87.35,142944.0,80.2079,80.2446,79.796,79.9608,142944.0
2023-03-01 09:40:00,87.3,87.4,86.95,87.37,70394.0,79.915,80.0065,79.5946,79.9791,70394.0
2023-03-01 09:50:00,87.39,87.48,87.13,87.16,48649.0,79.9974,80.0798,79.7594,79.7869,48649.0
2023-03-01 10:00:00,87.18,87.29,86.75,86.95,52660.0,79.8052,79.9059,79.4115,79.5946,52660.0
2023-03-01 10:10:00,86.97,86.97,86.73,86.77,27076.0,79.6129,79.6129,79.3932,79.4298,27076.0
2023-03-01 10:20:00,86.78,86.83,86.42,86.54,31702.0,79.439,79.4848,79.1095,79.2193,31702.0
2023-03-01 10:30:00,86.52,86.74,86.42,86.64,62031.0,79.201,79.4024,79.1095,79.3108,62031.0
2023-03-01 10:40:00,86.67,86.67,86.48,86.58,16690.0,79.3383,79.3383,79.1644,79.2559,16690.0
2023-03-01 10:50:00,86.58,86.58,86.3,86.33,23521.0,79.2559,79.2559,78.9996,79.0271,23521.0
2023-03-01 11:00:00,86.32,86.35,85.9,85.92,42855.0,79.0179,79.0454,78.6334,78.6517,42855.0
2023-03-01 11:10:00,85.94,86.01,85.73,85.76,30215.0,78.6701,78.7341,78.4778,78.5053,30215.0
2023-03-01 11:20:00,85.75,86.02,85.73,85.99,28137.0,78.4961,78.7433,78.4778,78.7158,28137.0
2023-03-01 11:30:00,86.0,86.17,85.95,86.04,19957.0,78.725,78.8806,78.6792,78.7616,19957.0
2023-03-01 11:40:00,86.06,86.28,86.03,86.24,17908.0,78.7799,78.9813,78.7524,78.9447,17908.0
2023-03-01 11:50:00,86.27,86.41,86.17,86.33,29401.0,78.9721,79.1003,78.8806,79.0271,29401.0
2023-03-01 12:00:00,86.34,86.43,86.24,86.43,25218.0,79.0362,79.1186,78.9447,79.1186,25218.0
2023-03-01 12:10:00,86.41,86.45,86.27,86.28,27816.0,79.1003,79.1369,78.9721,78.9813,27816.0
2023-03-01 12:20:00,86.29,86.42,86.29,86.35,20701.0,78.9904,79.1095,78.9904,79.0454,20701.0
2023-03-01 12:30:00,86.36,86.39,86.25,86.29,18944.0,79.0545,79.082,78.9538,78.9904,18944.0
2023-03-01 12:40:00,86.29,86.32,86.15,86.19,14251.0,78.9904,79.0179,78.8623,78.8989,14251.0
2023-03-01 12:50:00,86.2,86.21,86.11,86.12,16984.0,78.9081,78.9172,78.8257,78.8348,16984.0
2023-03-01 13:00:00,86.13,86.18,85.89,85.9,23781.0,78.844,78.8898,78.6243,78.6334,23781.0
2023-03-01 13:10:00,85.9,85.98,85.86,85.89,19107.0,78.6334,78.7067,78.5968,78.6243,19107.0
2023-03-01 13:20:00,85.89,86.09,85.86,86.01,23544.0,78.6243,78.8074,78.5968,78.7341,23544.0
2023-03-01 13:30:00,86.03,86.09,85.94,86.0,15054.0,78.7524,78.8074,78.6701,78.725,15054.0
2023-03-01 13:40:00,86.0,86.05,85.9,86.03,22617.0,78.725,78.7708,78.6334,78.7524,22617.0
2023-03-01 13:50:00,86.04,86.22,86.04,86.21,27716.0,78.7616,78.9264,78.7616,78.9172,27716.0
2023-03-01 14:00:00,86.22,86.23,86.07,86.19,21631.0,78.9264,78.9355,78.7891,78.8989,21631.0
2023-03-01 14:10:00,86.19,86.3,86.18,86.24,39520.0,78.8989,78.9996,78.8898,78.9447,39520.0
2023-03-01 14:20:00,86.26,86.43,86.26,86.39,32166.0,78.963,79.1186,78.963,79.082,32166.0
2023-03-01 14:30:00,86.37,86.51,86.3,86.5,22248.0,79.0637,79.1918,78.9996,79.1827,22248.0
2023-03-01 14:40:00,86.49,86.49,86.34,86.39,29618.0,79.1735,79.1735,79.0362,79.082,29618.0
2023-03-01 14:50:00,86.39,86.43,86.33,86.42,20435.0,79.082,79.1186,79.0271,79.1095,20435.0
2023-03-01 15:00:00,86.42,86.58,86.4,86.58,22931.0,79.1095,79.2559,79.0911,79.2559,22931.0
2023-03-01 15:10:00,86.59,86.73,86.57,86.69,36890.0,79.2651,79.3932,79.2468,79.3566,36890.0
2023-03-01 15:20:00,86.69,86.74,86.53,86.59,39645.0,79.3566,79.4024,79.2101,79.2651,39645.0
2023-03-01 15:30:00,86.59,86.64,86.48,86.53,47269.0,79.2651,79.3108,79.1644,79.2101,47269.0
2023-03-01 15:40:00,86.53,86.61,86.5,86.61,38046.0,79.2101,79.2834,79.1827,79.2834,38046.0
2023-03-01 15:50:00,86.61,86.61,86.32,86.36,244088.0,79.2834,79.2834,79.0179,79.0545,244088.0
2023-03-02 09:30:00,86.1,86.35,85.85,86.21,66538.0,78.8165,79.0454,78.5877,78.9172,66538.0
2023-03-02 09:40:00,86.19,86.44,86.1,86.38,44958.0,78.8989,79.1278,78.8165,79.0728,44958.0
2023-03-02 09:50:00,86.34,86.46,85.99,86.11,20272.0,79.0362,79.1461,78.7158,78.8257,20272.0
2023-03-02 10:00:00,86.09,86.38,85.97,86.24,83748.0,78.8074,79.0728,78.6975,78.9447,83748.0
2023-03-02 10:10:00,86.23,86.29,86.0,86.24,87174.0,78.9355,78.9904,78.725,78.9447,87174.0
2023-03-02 10:20:00,86.23,86.57,86.17,86.49,50426.0,78.9355,79.2468,78.8806,79.1735,50426.0
2023-03-02 10:30:00,86.5,86.87,86.46,86.81,137546.0,79.1827,79.5214,79.1461,79.4665,137546.0
2023-03-02 10:40:00,86.81,87.0,86.73,86.91,17833.0,79.4665,79.6404,79.3932,79.558,17833.0
2023-03-02 10:50:00,86.92,87.04,86.92,86.97,18134.0,79.5672,79.677,79.5672,79.6129,18134.0
2023-03-02 11:00:00,86.96,87.03,86.82,86.84,12068.0,79.6038,79.6678,79.4756,79.4939,12068.0
2023-03-02 11:10:00,86.84,87.07,86.84,87.0,11228.0,79.4939,79.7045,79.4939,79.6404,11228.0
2023-03-02 11:20:00,87.01,87.04,86.82,86.82,14354.0,79.6495,79.677,79.4756,79.4756,14354.0
2023-03-02 11:30:00,86.81,86.88,86.77,86.87,18836.0,79.4665,79.5305,79.4298,79.5214,18836.0
2023-03-02 11:40:00,86.86,87.02,86.85,87.01,12218.0,79.5122,79.6587,79.5031,79.6495,12218.0
2023-03-02 11:50:00,86.99,87.21,86.98,87.19,14023.0,79.6312,79.8326,79.6221,79.8143,14023.0
2023-03-02 12:00:00,87.21,87.23,87.13,87.15,21308.0,79.8326,79.8509,79.7594,79.7777,21308.0
2023-03-02 12:10:00,87.16,87.16,87.06,87.09,9393.0,79.7869,79.7869,79.6953,79.7228,9393.0
2023-03-02 12:20:00,87.08,87.25,87.03,87.25,10849.0,79.7136,79.8692,79.6678,79.8692,10849.0
2023-03-02 12:30:00,87.26,87.36,87.26,87.29,14411.0,79.8784,79.9699,79.8784,79.9059,14411.0
2023-03-02 12:40:00,87.29,87.31,87.19,87.19,12128.0,79.9059,79.9242,79.8143,79.8143,12128.0
2023-03-02 12:50:00,87.21,87.28,87.16,87.24,9664.0,79.8326,79.8967,79.7869,79.8601,9664.0
2023-03-02 13:00:00,87.26,87.3,87.14,87.16,9220.0,79.8784,79.915,79.7685,79.7869,9220.0
2023-03-02 13:10:00,87.17,87.32,87.16,87.3,8028.0,79.796,79.9333,79.7869,79.915,8028.0
2023-03-02 13:20:00,87.29,87.31,87.22,87.27,14377.0,79.9059,79.9242,79.8418,79.8875,14377.0
2023-03-02 13:30:00,87.28,87.53,87.22,87.41,29395.0,79.8967,80.1256,79.8418,80.0157,29395.0
2023-03-02 13:40:00,87.43,87.56,87.41,87.51,26100.0,80.034,80.153,80.0157,80.1072,26100.0
2023-03-02 13:50:00,87.49,87.78,87.46,87.78,15464.0,80.0889,80.3544,80.0615,80.3544,15464.0
2023-03-02 14:00:00,87.81,87.96,87.77,87.77,30484.0,80.3819,80.5192,80.3452,80.3452,30484.0
2023-03-02 14:10:00,87.81,87.95,87.77,87.95,16655.0,80.3819,80.51,80.3452,80.51,16655.0
2023-03-02 14:20:00,87.95,88.07,87.94,88.04,25528.0,80.51,80.6199,80.5009,80.5924,25528.0
2023-03-02 14:30:00,88.05,88.08,87.91,88.02,16998.0,80.6016,80.629,80.4734,80.5741,16998.0
2023-03-02 14:40:00,88.02,88.15,88.02,88.14,19934.0,80.5741,80.6931,80.5741,80.684,19934.0
2023-03-02 14:50:00,88.16,88.16,88.06,88.09,21888.0,80.7023,80.7023,80.6107,80.6382,21888.0
2023-03-02 15:00:00,88.08,88.19,87.95,88.02,20864.0,80.629,80.7297,80.51,80.5741,20864.0
2023-03-02 15:10:00,88.03,88.08,87.86,87.87,26481.0,80.5833,80.629,80.4276,80.4368,26481.0
2023-03-02 15:20:00,87.86,87.93,87.79,87.92,25467.0,80.4276,80.4917,80.3636,80.4826,25467.0
2023-03-02 15:30:00,87.93,88.19,87.88,88.11,36867.0,80.4917,80.7297,80.4459,80.6565,36867.0
2023-03-02 15:40:00,88.12,88.17,88.07,88.11,63073.0,80.6656,80.7114,80.6199,80.6565,63073.0
2023-03-02 15:50:00,88.11,88.12,87.81,88.0,239678.0,80.6565,80.6656,80.3819,80.5558,239678.0
2023-03-03 09:30:00,88.22,88.23,87.88,87.97,37115.0,80.7572,80.7663,80.4459,80.5283,37115.0
2023-03-03 09:40:00,88.03,88.06,87.88,87.95,13301.0,80.5833,80.6107,80.4459,80.51,13301.0
2023-03-03 09:50:00,88.03,88.05,87.88,87.88,17768.0,80.5833,80.6016,80.4459,80.4459,17768.0
2023-03-03 10:00:00,87.91,87.97,87.22,87.31,38838.0,80.4734,80.5283,79.8418,79.9242,38838.0
2023-03-03 10:10:00,87.3,87.62,87.29,87.59,92701.0,79.915,80.2079,79.9059,80.1805,92701.0
2023-03-03 10:20:00,87.59,88.03,87.52,87.99,23957.0,80.1805,80.5833,80.1164,80.5466,23957.0
2023-03-03 10:30:00,87.98,87.98,87.67,87.71,17487.0,80.5375,80.5375,80.2537,80.2903,17487.0
2023-03-03 10:40:00,87.71,87.87,87.66,87.74,17153.0,80.2903,80.4368,80.2446,80.3178,17153.0
2023-03-03 10:50:00,87.73,87.98,87.7,87.89,19421.0,80.3086,80.5375,80.2812,80.4551,19421.0
2023-03-03 11:00:00,87.89,88.17,87.89,88.16,14398.0,80.4551,80.7114,80.4551,80.7023,14398.0
2023-03-03 11:10:00,88.19,88.29,88.11,88.22,14644.0,80.7297,80.8213,80.6565,80.7572,14644.0
2023-03-03 11:20:00,88.21,88.3,88.14,88.25,19353.0,80.748,80.8304,80.684,80.7846,19353.0
2023-03-03 11:30:00,88.25,88.37,88.2,88.25,16356.0,80.7846,80.8945,80.7389,80.7846,16356.0
2023-03-03 11:40:00,88.27,88.29,88.2,88.21,22163.0,80.803,80.8213,80.7389,80.748,22163.0
2023-03-03 11:50:00,88.24,88.53,88.23,88.48,31564.0,80.7755,81.041,80.7663,80.9952,31564.0
2023-03-03 12:00:00,88.5,88.5,88.35,88.42,15982.0,81.0135,81.0135,80.8762,80.9403,15982.0
2023-03-03 12:10:00,88.42,88.49,88.32,88.39,18927.0,80.9403,81.0043,80.8487,80.9128,18927.0
2023-03-03 12:20:00,88.39,88.43,88.26,88.42,19970.0,80.9128,80.9494,80.7938,80.9403,19970.0
2023-03-03 12:30:00,88.42,88.43,88.35,88.35,23286.0,80.9403,80.9494,80.8762,80.8762,23286.0
2023-03-03 12:40:00,88.37,88.45,88.33,88.44,27225.0,80.8945,80.9677,80.8579,80.9586,27225.0
2023-03-03 12:50:00,88.45,88.53,88.37,88.5,88993.0,80.9677,81.041,80.8945,81.0135,88993.0
2023-03-03 13:00:00,88.52,88.61,88.5,88.58,13563.0,81.0318,81.1142,81.0135,81.0867,13563.0
2023-03-03 13:10:00,88.57,88.63,88.44,88.49,52629.0,81.0776,81.1325,80.9586,81.0043,52629.0
2023-03-03 13:20:00,88.5,88.55,88.46,88.51,11201.0,81.0135,81.0593,80.9769,81.0227,11201.0
2023-03-03 13:30:00,88.52,88.54,88.46,88.47,11828.0,81.0318,81.0501,80.9769,80.986,11828.0
2023-03-03 13:40:00,88.46,88.48,88.4,88.46,22372.0,80.9769,80.9952,80.922,80.9769,22372.0
2023-03-03 13:50:00,88.46,88.48,88.42,88.46,17124.0,80.9769,80.9952,80.9403,80.9769,17124.0
2023-03-03 14:00:00,88.44,88.45,88.29,88.38,21375.0,80.9586,80.9677,80.8213,80.9036,21375.0
2023-03-03 14:10:00,88.39,88.54,88.39,88.47,32621.0,80.9128,81.0501,80.9128,80.986,32621.0
2023-03-03 14:20:00,88.48,88.56,88.48,88.56,29410.0,80.9952,81.0684,80.9952,81.0684,29410.0
2023-03-03 14:30:00,88.56,88.68,88.5,88.64,30948.0,81.0684,81.1783,81.0135,81.1417,30948.0
2023-03-03 14:40:00,88.65,88.66,88.56,88.56,29520.0,81.1508,81.16,81.0684,81.0684,29520.0
2023-03-03 14:50:00,88.56,88.67,88.56,88.65,15154.0,81.0684,81.1691,81.0684,81.1508,15154.0
2023-03-03 15:00:00,88.66,88.81,88.62,88.81,21101.0,81.16,81.2973,81.1233,81.2973,21101.0
2023-03-03 15:10:00,88.79,88.81,88.65,88.66,20960.0,81.279,81.2973,81.1508,81.16,20960.0
2023-03-03 15:20:00,88.66,88.79,88.66,88.73,25945.0,81.16,81.279,81.16,81.224,25945.0
2023-03-03 15:30:00,88.73,88.73,88.56,88.62,38816.0,81.224,81.224,81.0684,81.1233,38816.0
2023-03-03 15:40:00,88.62,88.73,88.52,88.72,66817.0,81.1233,81.224,81.0318,81.2149,66817.0
2023-03-03 15:50:00,88.71,89.11,88.65,89.09,265465.0,81.2057,81.5719,81.1508,81.5536,265465.0
2023-03-06 09:30:00,89.0,89.29,88.85,89.23,48876.0,81.4712,81.7367,81.3339,81.6817,48876.0
2023-03-06 09:40:00,89.27,89.42,89.02,89.41,25712.0,81.7184,81.8557,81.4895,81.8465,25712.0
2023-03-06 09:50:00,89.44,89.52,89.35,89.44,21825.0,81.874,81.9472,81.7916,81.874,21825.0
2023-03-06 10:00:00,89.43,89.81,89.35,89.77,19578.0,81.8648,82.2127,81.7916,82.1761,19578.0
2023-03-06 10:10:00,89.78,89.79,89.58,89.67,17989.0,82.1852,82.1944,82.0021,82.0845,17989.0
2023-03-06 10:20:00,89.68,89.7,89.41,89.52,21087.0,82.0937,82.112,81.8465,81.9472,21087.0
2023-03-06 10:30:00,89.49,89.52,89.37,89.42,12861.0,81.9197,81.9472,81.8099,81.8557,12861.0
2023-03-06 10:40:00,89.39,89.52,89.35,89.38,11126.0,81.8282,81.9472,81.7916,81.8191,11126.0
2023-03-06 10:50:00,89.38,89.45,89.23,89.23,18835.0,81.8191,81.8831,81.6817,81.6817,18835.0
2023-03-06 11:00:00,89.23,89.38,89.23,89.34,14986.0,81.6817,81.8191,81.6817,81.7824,14986.0
2023-03-06 11:10:00,89.35,89.45,89.31,89.36,14181.0,81.7916,81.8831,81.755,81.8007,14181.0
2023-03-06 11:20:00,89.39,89.39,89.25,89.31,12894.0,81.8282,81.8282,81.7001,81.755,12894.0
2023-03-06 11:30:00,89.33,89.46,89.3,89.43,13112.0,81.7733,81.8923,81.7458,81.8648,13112.0
2023-03-06 11:40:00,89.44,89.45,89.15,89.21,19749.0,81.874,81.8831,81.6085,81.6634,19749.0
2023-03-06 11:50:00,89.22,89.32,89.17,89.27,10463.0,81.6726,81.7641,81.6268,81.7184,10463.0
2023-03-06 12:00:00,89.29,89.42,89.24,89.42,16469.0,81.7367,81.8557,81.6909,81.8557,16469.0
2023-03-06 12:10:00,89.41,89.5,89.4,89.43,20245.0,81.8465,81.9289,81.8374,81.8648,20245.0
2023-03-06 12:20:00,89.41,89.47,89.34,89.38,10469.0,81.8465,81.9014,81.7824,81.8191,10469.0
2023-03-06 12:30:00,89.36,89.39,89.26,89.29,14153.0,81.8007,81.8282,81.7092,81.7367,14153.0
2023-03-06 12:40:00,89.3,89.36,89.27,89.3,15125.0,81.7458,81.8007,81.7184,81.7458,15125.0
2023-03-06 12:50:00,89.28,89.38,89.26,89.34,18134.0,81.7275,81.8191,81.7092,81.7824,18134.0
2023-03-06 13:00:00,89.33,89.37,89.18,89.25,11115.0,81.7733,81.8099,81.636,81.7001,11115.0
2023-03-06 13:10:00,89.24,89.26,89.18,89.19,12947.0,81.6909,81.7092,81.636,81.6451,12947.0
2023-03-06 13:20:00,89.18,89.27,89.17,89.21,18819.0,81.636,81.7184,81.6268,81.6634,18819.0
2023-03-06 13:30:00,89.22,89.34,89.21,89.34,16048.0,81.6726,81.7824,81.6634,81.7824,16048.0
2023-03-06 13:40:00,89.34,89.41,89.25,89.29,13026.0,81.7824,81.8465,81.7001,81.7367,13026.0
2023-03-06 13:50:00,89.27,89.27,89.08,89.13,22803.0,81.7184,81.7184,81.5444,81.5902,22803.0
2023-03-06 14:00:00,89.14,89.29,89.12,89.28,12575.0,81.5994,81.7367,81.581,81.7275,12575.0
2023-03-06 14:10:00,89.29,89.37,89.21,89.26,11428.0,81.7367,81.8099,81.6634,81.7092,11428.0
2023-03-06 14:20:00,89.26,89.38,89.22,89.38,11268.0,81.7092,81.8191,81.6726,81.8191,11268.0
2023-03-06 14:30:00,89.38,89.4,89.29,89.35,10474.0,81.8191,81.8374,81.7367,81.7916,10474.0
2023-03-06 14:40:00,89.35,89.41,89.31,89.33,11988.0,81.7916,81.8465,81.755,81.7733,11988.0
2023-03-06 14:50:00,89.33,89.36,89.22,89.24,13051.0,81.7733,81.8007,81.6726,81.6909,13051.0
2023-03-06 15:00:00,89.25,89.29,89.15,89.25,18471.0,81.7001,81.7367,81.6085,81.7001,18471.0
2023-03-06 15:10:00,89.25,89.33,89.17,89.25,30219.0,81.7001,81.7733,81.6268,81.7001,30219.0
2023-03-06 15:20:00,89.25,89.29,89.17,89.26,20840.0,81.7001,81.7367,81.6268,81.7092,20840.0
2023-03-06 15:30:00,89.28,89.38,89.25,89.34,22401.0,81.7275,81.8191,81.7001,81.7824,22401.0
2023-03-06 15:40:00,89.34,89.48,89.33,89.47,34182.0,81.7824,81.9106,81.7733,81.9014,34182.0
2023-03-06 15:50:00,89.45,89.48,89.32,89.38,151140.0,81.8831,81.9106,81.7641,81.8191,151140.0
2023-03-07 09:30:00,89.42,89.68,89.34,89.51,78476.0,81.8557,82.0937,81.7824,81.9381,78476.0
2023-03-07 09:40:00,89.53,90.13,89.38,90.13,142237.0,81.9564,82.5056,81.8191,82.5056,142237.0
2023-03-07 09:50:00,90.11,90.18,89.93,90.03,34142.0,82.4873,82.5514,82.3225,82.4141,34142.0
2023-03-07 10:00:00,90.01,90.07,89.28,89.29,56732.0,82.3958,82.4507,81.7275,81.7367,56732.0
2023-03-07 10:10:00,89.35,89.38,89.1,89.16,43156.0,81.7916,81.8191,81.5627,81.6177,43156.0
2023-03-07 10:20:00,89.15,89.31,88.92,89.1,42277.0,81.6085,81.755,81.398,81.5627,42277.0
2023-03-07 10:30:00,89.1,89.34,89.05,89.11,23945.0,81.5627,81.7824,81.517,81.5719,23945.0
2023-03-07 10:40:00,89.08,89.11,88.74,88.96,27074.0,81.5444,81.5719,81.2332,81.4346,27074.0
2023-03-07 10:50:00,88.97,88.97,88.52,88.56,61401.0,81.4437,81.4437,81.0318,81.0684,61401.0
2023-03-07 11:00:00,88.56,88.77,88.49,88.74,182133.0,81.0684,81.2607,81.0043,81.2332,182133.0
2023-03-07 11:10:00,88.76,88.8,88.68,88.77,139693.0,81.2515,81.2881,81.1783,81.2607,139693.0
2023-03-07 11:20:00,88.77,88.9,88.69,88.73,66206.0,81.2607,81.3797,81.1874,81.224,66206.0
2023-03-07 11:30:00,88.74,88.88,88.7,88.86,65147.0,81.2332,81.3614,81.1966,81.343,65147.0
2023-03-07 11:40:00,88.86,88.87,88.58,88.61,35749.0,81.343,81.3522,81.0867,81.1142,35749.0
2023-03-07 11:50:00,88.62,88.74,88.31,88.34,32189.0,81.1233,81.2332,80.8396,80.867,32189.0
2023-03-07 12:00:00,88.33,88.44,88.28,88.38,19611.0,80.8579,80.9586,80.8121,80.9036,19611.0
2023-03-07 12:10:00,88.39,88.68,88.3,88.67,22627.0,80.9128,81.1783,80.8304,81.1691,22627.0
2023-03-07 12:20:00,88.69,88.87,88.6,88.68,45635.0,81.1874,81.3522,81.105,81.1783,45635.0
2023-03-07 12:30:00,88.69,88.76,88.63,88.73,22468.0,81.1874,81.2515,81.1325,81.224,22468.0
2023-03-07 12:40:00,88.74,88.82,88.59,88.8,16714.0,81.2332,81.3064,81.0959,81.2881,16714.0
2023-03-07 12:50:00,88.78,88.78,88.61,88.65,21223.0,81.2698,81.2698,81.1142,81.1508,21223.0
2023-03-07 13:00:00,88.62,88.67,88.45,88.54,21618.0,81.1233,81.1691,80.9677,81.0501,21618.0
2023-03-07 13:10:00,88.57,88.65,88.5,88.6,19863.0,81.0776,81.1508,81.0135,81.105,19863.0
2023-03-07 13:20:00,88.6,88.74,88.6,88.71,17248.0,81.105,81.2332,81.105,81.2057,17248.0
2023-03-07 13:30:00,88.69,88.74,88.5,88.63,45939.0,81.1874,81.2332,81.0135,81.1325,45939.0
2023-03-07 13:40:00,88.64,88.64,88.51,88.58,26853.0,81.1417,81.1417,81.0227,81.0867,26853.0
2023-03-07 13:50:00,88.56,88.56,88.25,88.25,31709.0,81.0684,81.0684,80.7846,80.7846,31709.0
2023-03-07 14:00:00,88.26,88.35,88.23,88.34,27411.0,80.7938,80.8762,80.7663,80.867,27411.0
2023-03-07 14:10:00,88.33,88.41,88.28,88.38,26213.0,80.8579,80.9311,80.8121,80.9036,26213.0
2023-03-07 14:20:00,88.39,88.41,88.27,88.29,21746.0,80.9128,80.9311,80.803,80.8213,21746.0
2023-03-07 14:30:00,88.29,88.29,88.19,88.21,19223.0,80.8213,80.8213,80.7297,80.748,19223.0
2023-03-07 14:40:00,88.22,88.29,88.2,88.28,79257.0,80.7572,80.8213,80.7389,80.8121,79257.0
2023-03-07 14:50:00,88.26,88.36,88.22,88.23,39250.0,80.7938,80.8853,80.7572,80.7663,39250.0
2023-03-07 15:00:00,88.24,88.4,88.24,88.29,36504.0,80.7755,80.922,80.7755,80.8213,36504.0
2023-03-07 15:10:00,88.29,88.61,88.29,88.6,38155.0,80.8213,81.1142,80.8213,81.105,38155.0
2023-03-07 15:20:00,88.61,88.68,88.57,88.63,28241.0,81.1142,81.1783,81.0776,81.1325,28241.0
2023-03-07 15:30:00,88.64,88.92,88.61,88.81,39013.0,81.1417,81.398,81.1142,81.2973,39013.0
2023-03-07 15:40:00,88.81,88.88,88.71,88.79,64754.0,81.2973,81.3614,81.2057,81.279,64754.0
2023-03-07 15:50:00,88.79,88.85,88.59,88.62,239054.0,81.279,81.3339,81.0959,81.1233,239054.0
2023-03-08 09:30:00,88.94,89.06,88.65,88.79,83187.0,81.4163,81.5261,81.1508,81.279,83187.0
2023-03-08 09:40:00,88.83,88.84,88.38,88.41,39949.0,81.3156,81.3247,80.9036,80.9311,39949.0
2023-03-08 09:50:00,88.43,88.74,88.32,88.71,33340.0,80.9494,81.2332,80.8487,81.2057,33340.0
2023-03-08 10:00:00,88.7,88.82,88.37,88.81,26573.0,81.1966,81.3064,80.8945,81.2973,26573.0
2023-03-08 10:10:00,88.84,88.93,88.56,88.73,20150.0,81.3247,81.4071,81.0684,81.224,20150.0
2023-03-08 10:20:00,88.73,88.97,88.65,88.69,22317.0,81.224,81.4437,81.1508,81.1874,22317.0
2023-03-08 10:30:00,88.67,88.94,88.65,88.84,26124.0,81.1691,81.4163,81.1508,81.3247,26124.0
2023-03-08 10:40:00,88.86,88.98,88.85,88.92,12961.0,81.343,81.4529,81.3339,81.398,12961.0
2023-03-08 10:50:00,88.92,89.11,88.87,89.07,21032.0,81.398,81.5719,81.3522,81.5353,21032.0
2023-03-08 11:00:00,89.08,89.27,89.05,89.19,48333.0,81.5444,81.7184,81.517,81.6451,48333.0
2023-03-08 11:10:00,89.21,89.49,89.19,89.44,42675.0,81.6634,81.9197,81.6451,81.874,42675.0
2023-03-08 11:20:00,89.45,89.48,89.29,89.42,22545.0,81.8831,81.9106,81.7367,81.8557,22545.0
2023-03-08 11:30:00,89.45,89.45,89.27,89.3,23851.0,81.8831,81.8831,81.7184,81.7458,23851.0
2023-03-08 11:40:00,89.3,89.53,89.3,89.51,17308.0,81.7458,81.9564,81.7458,81.9381,17308.0
2023-03-08 11:50:00,89.51,89.58,89.49,89.56,21912.0,81.9381,82.0021,81.9197,81.9838,21912.0
2023-03-08 12:00:00,89.58,89.67,89.49,89.49,14221.0,82.0021,82.0845,81.9197,81.9197,14221.0
2023-03-08 12:10:00,89.47,89.57,89.27,89.57,19474.0,81.9014,81.993,81.7184,81.993,19474.0
2023-03-08 12:20:00,89.58,89.58,89.36,89.46,29388.0,82.0021,82.0021,81.8007,81.8923,29388.0
2023-03-08 12:30:00,89.48,89.48,89.34,89.47,19271.0,81.9106,81.9106,81.7824,81.9014,19271.0
2023-03-08 12:40:00,89.48,89.55,89.46,89.54,13584.0,81.9106,81.9747,81.8923,81.9655,13584.0
2023-03-08 12:50:00,89.56,89.56,89.25,89.27,82535.0,81.9838,81.9838,81.7001,81.7184,82535.0
2023-03-08 13:00:00,89.26,89.28,89.06,89.06,27258.0,81.7092,81.7275,81.5261,81.5261,27258.0
2023-03-08 13:10:00,89.06,89.15,89.0,89.04,10516.0,81.5261,81.6085,81.4712,81.5078,10516.0
2023-03-08 13:20:00,89.04,89.08,88.95,88.96,10450.0,81.5078,81.5444,81.4254,81.4346,10450.0
2023-03-08 13:30:00,88.96,89.0,88.92,88.95,13998.0,81.4346,81.4712,81.398,81.4254,13998.0
2023-03-08 13:40:00,88.94,89.16,88.93,89.14,12598.0,81.4163,81.6177,81.4071,81.5994,12598.0
2023-03-08 13:50:00,89.13,89.24,89.1,89.19,14022.0,81.5902,81.6909,81.5627,81.6451,14022.0
2023-03-08 14:00:00,89.2,89.26,89.14,89.2,14779.0,81.6543,81.7092,81.5994,81.6543,14779.0
2023-03-08 14:10:00,89.2,89.28,89.17,89.22,15934.0,81.6543,81.7275,81.6268,81.6726,15934.0
2023-03-08 14:20:00,89.22,89.41,89.22,89.41,18024.0,81.6726,81.8465,81.6726,81.8465,18024.0
2023-03-08 14:30:00,89.41,89.41,89.31,89.37,14333.0,81.8465,81.8465,81.755,81.8099,14333.0
2023-03-08 14:40:00,89.38,89.44,89.34,89.36,13280.0,81.8191,81.874,81.7824,81.8007,13280.0
2023-03-08 14:50:00,89.35,89.42,89.29,89.38,18862.0,81.7916,81.8557,81.7367,81.8191,18862.0
2023-03-08 15:00:00,89.38,89.4,89.18,89.25,35689.0,81.8191,81.8374,81.636,81.7001,35689.0
2023-03-08 15:10:00,89.23,89.28,89.2,89.25,26338.0,81.6817,81.7275,81.6543,81.7001,26338.0
2023-03-08 15:20:00,89.25,89.31,89.06,89.11,33291.0,81.7001,81.755,81.5261,81.5719,33291.0
2023-03-08 15:30:00,89.11,89.32,89.1,89.16,62701.0,81.5719,81.7641,81.5627,81.6177,62701.0
2023-03-08 15:40:00,89.18,89.36,89.13,89.32,34468.0,81.636,81.8007,81.5902,81.7641,34468.0
2023-03-08 15:50:00,89.33,89.38,89.22,89.31,150166.0,81.7733,81.8191,81.6726,81.755,150166.0
2023-03-09 09:30:00,89.68,89.9,89.61,89.83,40884.0,82.0937,82.2951,82.0296,82.231,40884.0
2023-03-09 09:40:00,89.84,90.1,89.71,90.05,21564.0,82.2401,82.4781,82.1211,82.4324,21564.0
2023-03-09 09:50:00,90.06,90.13,89.7,89.8,19091.0,82.4415,82.5056,82.112,82.2035,19091.0
2023-03-09 10:00:00,89.81,89.87,89.53,89.67,25727.0,82.2127,82.2676,81.9564,82.0845,25727.0
2023-03-09 10:10:00,89.67,89.79,89.66,89.69,14688.0,82.0845,82.1944,82.0754,82.1028,14688.0
2023-03-09 10:20:00,89.69,89.83,89.67,89.76,15802.0,82.1028,82.231,82.0845,82.1669,15802.0
2023-03-09 10:30:00,89.8,90.12,89.79,90.06,21699.0,82.2035,82.4965,82.1944,82.4415,21699.0
2023-03-09 10:40:00,90.08,90.13,89.96,89.96,19077.0,82.4598,82.5056,82.35,82.35,19077.0
2023-03-09 10:50:00,89.95,90.0,89.83,89.85,16172.0,82.3408,82.3866,82.231,82.2493,16172.0
2023-03-09 11:00:00,89.87,89.99,89.82,89.88,21762.0,82.2676,82.3775,82.2218,82.2768,21762.0
2023-03-09 11:10:00,89.89,89.92,89.76,89.86,25838.0,82.2859,82.3134,82.1669,82.2584,25838.0
2023-03-09 11:20:00,89.86,89.88,89.75,89.82,28232.0,82.2584,82.2768,82.1578,82.2218,28232.0
2023-03-09 11:30:00,89.89,89.93,89.78,89.82,25001.0,82.2859,82.3225,82.1852,82.2218,25001.0
2023-03-09 11:40:00,89.83,89.92,89.82,89.87,12269.0,82.231,82.3134,82.2218,82.2676,12269.0
2023-03-09 11:50:00,89.9,90.03,89.87,90.03,27665.0,82.2951,82.4141,82.2676,82.4141,27665.0
2023-03-09 12:00:00,90.08,90.13,89.91,90.13,27621.0,82.4598,82.5056,82.3042,82.5056,27621.0
2023-03-09 12:10:00,90.19,90.38,90.15,90.38,22016.0,82.5605,82.7345,82.5239,82.7345,22016.0
2023-03-09 12:20:00,90.36,90.56,90.33,90.55,39322.0,82.7162,82.8992,82.6887,82.8901,39322.0
2023-03-09 12:30:00,90.56,90.64,90.53,90.63,29894.0,82.8992,82.9725,82.8718,82.9633,29894.0
2023-03-09 12:40:00,90.61,90.76,90.58,90.58,21373.0,82.945,83.0823,82.9175,82.9175,21373.0
2023-03-09 12:50:00,90.59,90.66,90.55,90.57,18835.0,82.9267,82.9908,82.8901,82.9084,18835.0
2023-03-09 13:00:00,90.56,90.6,90.43,90.56,16358.0,82.8992,82.9359,82.7802,82.8992,16358.0
2023-03-09 13:10:00,90.54,90.62,90.45,90.59,13441.0,82.8809,82.9542,82.7985,82.9267,13441.0
2023-03-09 13:20:00,90.58,90.58,90.19,90.32,16730.0,82.9175,82.9175,82.5605,82.6795,16730.0
2023-03-09 13:30:00,90.31,90.32,90.1,90.22,22088.0,82.6704,82.6795,82.4781,82.588,22088.0
2023-03-09 13:40:00,90.23,90.37,90.21,90.26,16780.0,82.5972,82.7253,82.5788,82.6246,16780.0
2023-03-09 13:50:00,90.25,90.31,90.15,90.22,16058.0,82.6155,82.6704,82.5239,82.588,16058.0
2023-03-09 14:00:00,90.17,90.17,89.74,89.77,17167.0,82.5422,82.5422,82.1486,82.1761,17167.0
2023-03-09 14:10:00,89.76,89.83,89.58,89.61,21474.0,82.1669,82.231,82.0021,82.0296,21474.0
2023-03-09 14:20:00,89.61,89.64,89.5,89.5,18495.0,82.0296,82.0571,81.9289,81.9289,18495.0
2023-03-09 14:30:00,89.47,89.48,89.15,89.15,37259.0,81.9014,81.9106,81.6085,81.6085,37259.0
2023-03-09 14:40:00,89.17,89.32,89.11,89.16,23780.0,81.6268,81.7641,81.5719,81.6177,23780.0
2023-03-09 14:50:00,89.15,89.15,88.8,88.84,32551.0,81.6085,81.6085,81.2881,81.3247,32551.0
2023-03-09 15:00:00,88.86,88.91,88.67,88.74,39134.0,81.343,81.3888,81.1691,81.2332,39134.0
2023-03-09 15:10:00,88.73,88.79,88.59,88.59,26331.0,81.224,81.279,81.0959,81.0959,26331.0
2023-03-09 15:20:00,88.59,88.79,88.45,88.72,27832.0,81.0959,81.279,80.9677,81.2149,27832.0
2023-03-09 15:30:00,88.7,89.02,88.66,89.0,32158.0,81.1966,81.4895,81.16,81.4712,32158.0
2023-03-09 15:40:00,88.99,89.08,88.75,88.89,51014.0,81.462,81.5444,81.2423,81.3705,51014.0
2023-03-09 15:50:00,88.85,88.97,88.71,88.75,151989.0,81.3339,81.4437,81.2057,81.2423,151989.0
2023-03-10 09:30:00,89.05,89.33,88.85,89.07,93814.0,81.517,81.7733,81.3339,81.5353,93814.0
2023-03-10 09:40:00,89.16,89.16,88.34,88.49,26806.0,81.6177,81.6177,80.867,81.0043,26806.0
2023-03-10 09:50:00,88.46,88.48,87.94,88.17,18424.0,80.9769,80.9952,80.5009,80.7114,18424.0
2023-03-10 10:00:00,88.12,88.2,87.83,87.87,30356.0,80.6656,80.7389,80.4002,80.4368,30356.0
2023-03-10 10:10:00,87.85,87.93,87.61,87.63,25006.0,80.4185,80.4917,80.1988,80.2171,25006.0
2023-03-10 10:20:00,87.62,87.75,87.36,87.39,18722.0,80.2079,80.3269,79.9699,79.9974,18722.0
2023-03-10 10:30:00,87.4,87.7,87.36,87.62,24077.0,80.0065,80.2812,79.9699,80.2079,24077.0
2023-03-10 10:40:00,87.62,87.76,87.56,87.69,20362.0,80.2079,80.3361,80.153,80.272,20362.0
2023-03-10 10:50:00,87.73,87.99,87.51,87.96,20362.0,80.3086,80.5466,80.1072,80.5192,20362.0
2023-03-10 11:00:00,87.96,87.96,87.69,87.79,21829.0,80.5192,80.5192,80.272,80.3636,21829.0
2023-03-10 11:10:00,87.8,87.96,87.72,87.96,50528.0,80.3727,80.5192,80.2995,80.5192,50528.0
2023-03-10 11:20:00,87.97,88.37,87.97,88.3,21105.0,80.5283,80.8945,80.5283,80.8304,21105.0
2023-03-10 11:30:00,88.34,88.44,88.21,88.24,17613.0,80.867,80.9586,80.748,80.7755,17613.0
2023-03-10 11:40:00,88.28,88.31,87.86,87.93,34090.0,80.8121,80.8396,80.4276,80.4917,34090.0
2023-03-10 11:50:00,87.93,87.94,87.72,87.74,112295.0,80.4917,80.5009,80.2995,80.3178,112295.0
2023-03-10 12:00:00,87.72,87.76,87.48,87.5,46150.0,80.2995,80.3361,80.0798,80.0981,46150.0
2023-03-10 12:10:00,87.5,87.54,87.31,87.33,91629.0,80.0981,80.1347,79.9242,79.9425,91629.0
2023-03-10 12:20:00,87.31,87.49,87.3,87.42,82888.0,79.9242,80.0889,79.915,80.0249,82888.0
2023-03-10 12:30:00,87.48,87.73,87.37,87.73,80671.0,80.0798,80.3086,79.9791,80.3086,80671.0
2023-03-10 12:40:00,87.73,87.89,87.66,87.79,11372.0,80.3086,80.4551,80.2446,80.3636,11372.0
2023-03-10 12:50:00,87.77,87.8,87.59,87.61,12307.0,80.3452,80.3727,80.1805,80.1988,12307.0
2023-03-10 13:00:00,87.61,87.77,87.61,87.65,32939.0,80.1988,80.3452,80.1988,80.2354,32939.0
2023-03-10 13:10:00,87.69,87.69,87.38,87.4,41611.0,80.272,80.272,79.9882,80.0065,41611.0
2023-03-10 13:20:00,87.4,87.4,87.09,87.21,28465.0,80.0065,80.0065,79.7228,79.8326,28465.0
2023-03-10 13:30:00,87.28,87.28,87.08,87.18,24732.0,79.8967,79.8967,79.7136,79.8052,24732.0
2023-03-10 13:40:00,87.23,87.34,87.15,87.15,16513.0,79.8509,79.9516,79.7777,79.7777,16513.0
2023-03-10 13:50:00,87.13,87.16,86.99,87.09,33429.0,79.7594,79.7869,79.6312,79.7228,33429.0
2023-03-10 14:00:00,87.11,87.57,87.11,87.57,20657.0,79.7411,80.1622,79.7411,80.1622,20657.0
2023-03-10 14:10:00,87.6,87.7,87.27,87.42,28838.0,80.1896,80.2812,79.8875,80.0249,28838.0
2023-03-10 14:20:00,87.45,87.49,87.15,87.2,20509.0,80.0523,80.0889,79.7777,79.8235,20509.0
2023-03-10 14:30:00,87.22,87.64,87.22,87.58,16436.0,79.8418,80.2262,79.8418,80.1713,16436.0
2023-03-10 14:40:00,87.55,87.83,87.44,87.82,26685.0,80.1439,80.4002,80.0432,80.391,26685.0
2023-03-10 14:50:00,87.81,87.89,87.67,87.73,27394.0,80.3819,80.4551,80.2537,80.3086,27394.0
2023-03-10 15:00:00,87.75,87.79,87.49,87.74,20338.0,80.3269,80.3636,80.0889,80.3178,20338.0
2023-03-10 15:10:00,87.68,87.89,87.6,87.6,28310.0,80.2629,80.4551,80.1896,80.1896,28310.0
2023-03-10 15:20:00,87.6,87.82,87.6,87.82,46809.0,80.1896,80.391,80.1896,80.391,46809.0
2023-03-10 15:30:00,87.75,87.82,87.47,87.47,57678.0,80.3269,80.391,80.0706,80.0706,57678.0
2023-03-10 15:40:00,87.46,87.46,87.33,87.37,54370.0,80.0615,80.0615,79.9425,79.9791,54370.0
2023-03-10 15:50:00,87.35,87.58,87.24,87.55,160201.0,79.9608,80.1713,79.8601,80.1439,160201.0
2023-03-13 09:30:00,87.55,88.3,87.55,88.3,85947.0,80.1439,80.8304,80.1439,80.8304,85947.0
2023-03-13 09:40:00,88.33,89.07,88.13,88.98,61422.0,80.8579,81.5353,80.6748,81.4529,61422.0
2023-03-13 09:50:00,89.11,89.87,89.11,89.79,50798.0,81.5719,82.2676,81.5719,82.1944,50798.0
2023-03-13 10:00:00,89.78,90.37,89.72,90.2,45438.0,82.1852,82.7253,82.1303,82.5697,45438.0
2023-03-13 10:10:00,90.26,90.26,89.87,90.07,54617.0,82.6246,82.6246,82.2676,82.4507,54617.0
2023-03-13 10:20:00,90.05,90.3,89.78,90.11,43797.0,82.4324,82.6612,82.1852,82.4873,43797.0
2023-03-13 10:30:00,90.15,90.43,90.11,90.34,70949.0,82.5239,82.7802,82.4873,82.6978,70949.0
2023-03-13 10:40:00,90.36,90.7,90.27,90.57,137501.0,82.7162,83.0274,82.6338,82.9084,137501.0
2023-03-13 10:50:00,90.57,90.77,90.06,90.61,40402.0,82.9084,83.0915,82.4415,82.945,40402.0
2023-03-13 11:00:00,90.69,90.98,90.57,90.69,49996.0,83.0182,83.2837,82.9084,83.0182,49996.0
2023-03-13 11:10:00,90.65,90.94,90.63,90.7,28522.0,82.9816,83.2471,82.9633,83.0274,28522.0
2023-03-13 11:20:00,90.77,90.95,90.48,90.81,37534.0,83.0915,83.2562,82.826,83.1281,37534.0
2023-03-13 11:30:00,90.82,90.86,90.03,90.07,32999.0,83.1372,83.1739,82.4141,82.4507,32999.0
2023-03-13 11:40:00,90.06,90.33,89.92,90.19,44633.0,82.4415,82.6887,82.3134,82.5605,44633.0
2023-03-13 11:50:00,90.15,90.45,89.9,90.42,28787.0,82.5239,82.7985,82.2951,82.7711,28787.0
2023-03-13 12:00:00,90.41,90.74,90.2,90.47,35872.0,82.7619,83.064,82.5697,82.8168,35872.0
2023-03-13 12:10:00,90.46,90.52,90.18,90.18,59290.0,82.8077,82.8626,82.5514,82.5514,59290.0
2023-03-13 12:20:00,90.2,90.29,89.98,90.29,24905.0,82.5697,82.6521,82.3683,82.6521,24905.0
2023-03-13 12:30:00,90.28,90.31,89.85,90.06,16955.0,82.6429,82.6704,82.2493,82.4415,16955.0
2023-03-13 12:40:00,90.01,90.19,89.49,89.6,34440.0,82.3958,82.5605,81.9197,82.0204,34440.0
2023-03-13 12:50:00,89.58,89.98,89.55,89.88,31496.0,82.0021,82.3683,81.9747,82.2768,31496.0
2023-03-13 13:00:00,89.91,89.91,89.41,89.68,16049.0,82.3042,82.3042,81.8465,82.0937,16049.0
2023-03-13 13:10:00,89.71,89.86,89.63,89.77,21943.0,82.1211,82.2584,82.0479,82.1761,21943.0
2023-03-13 13:20:00,89.77,89.81,89.6,89.69,22655.0,82.1761,82.2127,82.0204,82.1028,22655.0
2023-03-13 13:30:00,89.71,90.02,89.66,89.96,36088.0,82.1211,82.4049,82.0754,82.35,36088.0
2023-03-13 13:40:00,89.96,90.1,89.9,89.94,48464.0,82.35,82.4781,82.2951,82.3317,48464.0
2023-03-13 13:50:00,89.95,90.08,89.93,89.99,38960.0,82.3408,82.4598,82.3225,82.3775,38960.0
2023-03-13 14:00:00,90.0,90.17,89.92,89.97,34850.0,82.3866,82.5422,82.3134,82.3591,34850.0
2023-03-13 14:10:00,89.95,90.07,89.82,89.95,55329.0,82.3408,82.4507,82.2218,82.3408,55329.0
2023-03-13 14:20:00,89.91,90.01,89.77,89.87,45625.0,82.3042,82.3958,82.1761,82.2676,45625.0
2023-03-13 14:30:00,89.88,90.05,89.81,89.88,55121.0,82.2768,82.4324,82.2127,82.2768,55121.0
2023-03-13 14:40:00,89.88,90.08,89.82,89.94,40303.0,82.2768,82.4598,82.2218,82.3317,40303.0
2023-03-13 14:50:00,89.93,90.01,89.61,89.65,23323.0,82.3225,82.3958,82.0296,82.0662,23323.0
2023-03-13 15:00:00,89.66,89.76,89.45,89.53,18833.0,82.0754,82.1669,81.8831,81.9564,18833.0
2023-03-13 15:10:00,89.59,89.69,89.53,89.54,25043.0,82.0113,82.1028,81.9564,81.9655,25043.0
2023-03-13 15:20:00,89.53,89.54,89.03,89.21,114203.0,81.9564,81.9655,81.4987,81.6634,114203.0
2023-03-13 15:30:00,89.25,89.41,89.23,89.41,48649.0,81.7001,81.8465,81.6817,81.8465,48649.0
2023-03-13 15:40:00,89.42,89.49,89.25,89.31,63251.0,81.8557,81.9197,81.7001,81.755,63251.0
2023-03-13 15:50:00,89.3,89.44,89.08,89.38,287139.0,81.7458,81.874,81.5444,81.8191,287139.0
2023-03-14 09:30:00,89.57,90.27,89.57,89.88,83338.0,81.993,82.6338,81.993,82.2768,83338.0
2023-03-14 09:40:00,89.88,90.05,89.52,89.58,39842.0,82.2768,82.4324,81.9472,82.0021,39842.0
2023-03-14 09:50:00,89.57,90.03,89.57,89.88,39836.0,81.993,82.4141,81.993,82.2768,39836.0
2023-03-14 10:00:00,89.88,90.3,89.85,90.3,31635.0,82.2768,82.6612,82.2493,82.6612,31635.0
2023-03-14 10:10:00,90.33,90.59,90.19,90.56,38658.0,82.6887,82.9267,82.5605,82.8992,38658.0
2023-03-14 10:20:00,90.6,90.73,90.53,90.64,55512.0,82.9359,83.0549,82.8718,82.9725,55512.0
2023-03-14 10:30:00,90.65,90.72,90.49,90.54,37690.0,82.9816,83.0457,82.8352,82.8809,37690.0
2023-03-14 10:40:00,90.51,90.65,90.41,90.64,23648.0,82.8535,82.9816,82.7619,82.9725,23648.0
2023-03-14 10:50:00,90.64,90.83,90.64,90.81,32532.0,82.9725,83.1464,82.9725,83.1281,32532.0
2023-03-14 11:00:00,90.8,91.11,90.7,91.05,33514.0,83.1189,83.4027,83.0274,83.3478,33514.0
2023-03-14 11:10:00,91.01,91.1,90.8,90.88,44274.0,83.3112,83.3936,83.1189,83.1922,44274.0
2023-03-14 11:20:00,90.89,90.92,90.65,90.67,23024.0,83.2013,83.2288,82.9816,82.9999,23024.0
2023-03-14 11:30:00,90.61,90.78,90.61,90.71,19976.0,82.945,83.1006,82.945,83.0365,19976.0
2023-03-14 11:40:00,90.7,90.71,90.47,90.58,22959.0,83.0274,83.0365,82.8168,82.9175,22959.0
2023-03-14 11:50:00,90.6,90.71,90.6,90.65,17378.0,82.9359,83.0365,82.9359,82.9816,17378.0
2023-03-14 12:00:00,90.64,90.67,90.5,90.59,32088.0,82.9725,82.9999,82.8443,82.9267,32088.0
2023-03-14 12:10:00,90.6,90.65,90.55,90.62,17094.0,82.9359,82.9816,82.8901,82.9542,17094.0
2023-03-14 12:20:00,90.61,90.61,90.39,90.41,19360.0,82.945,82.945,82.7436,82.7619,19360.0
2023-03-14 12:30:00,90.4,90.57,90.36,90.57,24950.0,82.7528,82.9084,82.7162,82.9084,24950.0
2023-03-14 12:40:00,90.56,90.66,90.45,90.64,20940.0,82.8992,82.9908,82.7985,82.9725,20940.0
2023-03-14 12:50:00,90.61,90.63,90.37,90.44,24259.0,82.945,82.9633,82.7253,82.7894,24259.0
2023-03-14 13:00:00,90.47,90.47,90.11,90.15,14055.0,82.8168,82.8168,82.4873,82.5239,14055.0
2023-03-14 13:10:00,90.15,90.21,89.84,89.84,67645.0,82.5239,82.5788,82.2401,82.2401,67645.0
2023-03-14 13:20:00,89.81,89.95,89.63,89.74,20122.0,82.2127,82.3408,82.0479,82.1486,20122.0
2023-03-14 13:30:00,89.7,89.81,89.67,89.8,18930.0,82.112,82.2127,82.0845,82.2035,18930.0
2023-03-14 13:40:00,89.76,89.79,89.57,89.63,20470.0,82.1669,82.1944,81.993,82.0479,20470.0
2023-03-14 13:50:00,89.63,89.67,89.51,89.64,18711.0,82.0479,82.0845,81.9381,82.0571,18711.0
2023-03-14 14:00:00,89.65,89.82,89.6,89.78,20604.0,82.0662,82.2218,82.0204,82.1852,20604.0
2023-03-14 14:10:00,89.79,89.88,89.56,89.6,18041.0,82.1944,82.2768,81.9838,82.0204,18041.0
2023-03-14 14:20:00,89.58,89.89,89.52,89.82,26098.0,82.0021,82.2859,81.9472,82.2218,26098.0
2023-03-14 14:30:00,89.84,89.96,89.81,89.9,19639.0,82.2401,82.35,82.2127,82.2951,19639.0
2023-03-14 14:40:00,89.89,90.06,89.81,89.96,21920.0,82.2859,82.4415,82.2127,82.35,21920.0
2023-03-14 14:50:00,89.93,90.03,89.72,89.72,18768.0,82.3225,82.4141,82.1303,82.1303,18768.0
2023-03-14 15:00:00,89.75,89.97,89.63,89.69,18621.0,82.1578,82.3591,82.0479,82.1028,18621.0
2023-03-14 15:10:00,89.69,89.75,89.51,89.72,28661.0,82.1028,82.1578,81.9381,82.1303,28661.0
2023-03-14 15:20:00,89.73,89.74,89.54,89.73,29610.0,82.1394,82.1486,81.9655,82.1394,29610.0
2023-03-14 15:30:00,89.74,90.18,89.74,90.01,33257.0,82.1486,82.5514,82.1486,82.3958,33257.0
2023-03-14 15:40:00,90.0,90.17,89.97,90.05,42651.0,82.3866,82.5422,82.3591,82.4324,42651.0
2023-03-14 15:50:00,90.05,90.37,90.01,90.31,233141.0,82.4324,82.7253,82.3958,82.6704,233141.0
2023-03-15 09:30:00,90.17,90.23,89.73,90.09,80857.0,82.5422,82.5972,82.1394,82.469,80857.0
2023-03-15 09:40:00,90.14,90.86,90.1,90.76,78763.0,82.5148,83.1739,82.4781,83.0823,78763.0
2023-03-15 09:50:00,90.75,91.0,90.23,90.37,48573.0,83.0732,83.302,82.5972,82.7253,48573.0
2023-03-15 10:00:00,90.35,91.16,90.08,91.03,60950.0,82.707,83.4485,82.4598,83.3295,60950.0
2023-03-15 10:10:00,91.05,91.14,90.54,90.75,45780.0,83.3478,83.4302,82.8809,83.0732,45780.0
2023-03-15 10:20:00,90.78,91.13,90.78,91.09,58466.0,83.1006,83.421,83.1006,83.3844,58466.0
2023-03-15 10:30:00,91.05,91.34,90.98,91.22,125265.0,83.3478,83.6133,83.2837,83.5034,125265.0
2023-03-15 10:40:00,91.2,91.31,90.93,91.31,48239.0,83.4851,83.5858,83.2379,83.5858,48239.0
2023-03-15 10:50:00,91.32,92.15,91.23,91.98,89065.0,83.5949,84.3547,83.5126,84.1991,89065.0
2023-03-15 11:00:00,91.98,92.12,91.85,92.01,31983.0,84.1991,84.3273,84.0801,84.2266,31983.0
2023-03-15 11:10:00,92.0,92.11,91.88,91.93,27796.0,84.2174,84.3181,84.1076,84.1533,27796.0
2023-03-15 11:20:00,91.93,92.01,91.6,91.79,23977.0,84.1533,84.2266,83.8513,84.0252,23977.0
2023-03-15 11:30:00,91.83,91.86,91.68,91.69,19897.0,84.0618,84.0893,83.9245,83.9336,19897.0
2023-03-15 11:40:00,91.7,92.09,91.68,91.88,40190.0,83.9428,84.2998,83.9245,84.1076,40190.0
2023-03-15 11:50:00,91.88,92.0,91.73,91.96,26071.0,84.1076,84.2174,83.9703,84.1808,26071.0
2023-03-15 12:00:00,92.02,92.03,91.7,91.88,32505.0,84.2357,84.2449,83.9428,84.1076,32505.0
2023-03-15 12:10:00,91.9,92.11,91.79,92.05,26189.0,84.1259,84.3181,84.0252,84.2632,26189.0
2023-03-15 12:20:00,92.03,92.28,92.01,92.28,39272.0,84.2449,84.4737,84.2266,84.4737,39272.0
2023-03-15 12:30:00,92.31,92.61,92.31,92.5,56823.0,84.5012,84.7758,84.5012,84.6751,56823.0
2023-03-15 12:40:00,92.51,92.54,92.29,92.3,31182.0,84.6843,84.7117,84.4829,84.492,31182.0
2023-03-15 12:50:00,92.34,92.37,91.9,91.93,36701.0,84.5287,84.5561,84.1259,84.1533,36701.0
2023-03-15 13:00:00,91.92,92.0,91.87,91.92,24256.0,84.1442,84.2174,84.0984,84.1442,24256.0
2023-03-15 13:10:00,91.89,91.95,91.62,91.89,34856.0,84.1167,84.1716,83.8696,84.1167,34856.0
2023-03-15 13:20:00,91.92,92.31,91.86,92.29,36965.0,84.1442,84.5012,84.0893,84.4829,36965.0
2023-03-15 13:30:00,92.28,92.28,91.87,92.01,83506.0,84.4737,84.4737,84.0984,84.2266,83506.0
2023-03-15 13:40:00,92.01,92.12,91.95,92.06,72986.0,84.2266,84.3273,84.1716,84.2723,72986.0
2023-03-15 13:50:00,92.05,92.35,92.02,92.33,54062.0,84.2632,84.5378,84.2357,84.5195,54062.0
2023-03-15 14:00:00,92.31,92.31,92.07,92.31,43450.0,84.5012,84.5012,84.2815,84.5012,43450.0
2023-03-15 14:10:00,92.33,92.72,92.32,92.67,44609.0,84.5195,84.8765,84.5104,84.8307,44609.0
2023-03-15 14:20:00,92.67,93.13,92.58,92.71,76080.0,84.8307,85.2518,84.7484,84.8674,76080.0
2023-03-15 14:30:00,92.74,92.88,92.62,92.72,68811.0,84.8948,85.023,84.785,84.8765,68811.0
2023-03-15 14:40:00,92.67,92.78,92.21,92.22,33995.0,84.8307,84.9314,84.4097,84.4188,33995.0
2023-03-15 14:50:00,92.2,92.36,92.01,92.28,48309.0,84.4005,84.547,84.2266,84.4737,48309.0
2023-03-15 15:00:00,92.29,92.38,92.02,92.07,29929.0,84.4829,84.5653,84.2357,84.2815,29929.0
2023-03-15 15:10:00,92.01,92.33,91.96,92.21,31575.0,84.2266,84.5195,84.1808,84.4097,31575.0
2023-03-15 15:20:00,92.21,92.57,92.2,92.46,74877.0,84.4097,84.7392,84.4005,84.6385,74877.0
2023-03-15 15:30:00,92.44,92.49,92.19,92.32,74111.0,84.6202,84.666,84.3913,84.5104,74111.0
2023-03-15 15:40:00,92.32,92.45,92.18,92.31,108563.0,84.5104,84.6294,84.3822,84.5012,108563.0
2023-03-15 15:50:00,92.3,92.61,92.2,92.61,368603.0,84.492,84.7758,84.4005,84.7758,368603.0
2023-03-16 09:30:00,92.2,92.4,91.64,91.78,103715.0,84.4005,84.5836,83.8879,84.016,103715.0
2023-03-16 09:40:00,91.74,92.32,91.69,92.05,78359.0,83.9794,84.5104,83.9336,84.2632,78359.0
2023-03-16 09:50:00,92.04,92.13,91.74,92.01,35021.0,84.254,84.3364,83.9794,84.2266,35021.0
2023-03-16 10:00:00,92.04,92.15,91.54,91.57,45817.0,84.254,84.3547,83.7963,83.8238,45817.0
2023-03-16 10:10:00,91.57,91.87,91.4,91.85,56914.0,83.8238,84.0984,83.6682,84.0801,56914.0
2023-03-16 10:20:00,91.76,91.99,91.65,91.94,28896.0,83.9977,84.2083,83.897,84.1625,28896.0
2023-03-16 10:30:00,91.93,92.05,91.75,91.76,30366.0,84.1533,84.2632,83.9886,83.9977,30366.0
2023-03-16 10:40:00,91.77,91.96,91.64,91.76,94187.0,84.0069,84.1808,83.8879,83.9977,94187.0
2023-03-16 10:50:00,91.75,92.19,91.6,91.98,46342.0,83.9886,84.3913,83.8513,84.1991,46342.0
2023-03-16 11:00:00,92.0,92.28,91.81,92.16,122224.0,84.2174,84.4737,84.0435,84.3639,122224.0
2023-03-16 11:10:00,92.18,92.59,92.09,92.58,49668.0,84.3822,84.7575,84.2998,84.7484,49668.0
2023-03-16 11:20:00,92.59,92.83,92.46,92.67,66628.0,84.7575,84.9772,84.6385,84.8307,66628.0
2023-03-16 11:30:00,92.74,92.93,92.58,92.89,67820.0,84.8948,85.0687,84.7484,85.0321,67820.0
2023-03-16 11:40:00,92.88,93.14,92.69,92.7,31723.0,85.023,85.261,84.8491,84.8582,31723.0
2023-03-16 11:50:00,92.7,92.7,92.51,92.56,27741.0,84.8582,84.8582,84.6843,84.73,27741.0
2023-03-16 12:00:00,92.52,92.57,92.15,92.24,54368.0,84.6934,84.7392,84.3547,84.4371,54368.0
2023-03-16 12:10:00,92.2,92.34,92.14,92.18,84505.0,84.4005,84.5287,84.3456,84.3822,84505.0
2023-03-16 12:20:00,92.19,92.26,92.02,92.02,24275.0,84.3913,84.4554,84.2357,84.2357,24275.0
2023-03-16 12:30:00,92.01,92.03,91.3,91.47,113736.0,84.2266,84.2449,83.5766,83.7323,113736.0
2023-03-16 12:40:00,91.49,91.54,90.96,91.28,72382.0,83.7506,83.7963,83.2654,83.5583,72382.0
2023-03-16 12:50:00,91.29,91.43,90.71,90.74,105114.0,83.5675,83.6956,83.0365,83.064,105114.0
2023-03-16 13:00:00,90.72,91.31,90.62,91.04,64307.0,83.0457,83.5858,82.9542,83.3386,64307.0
2023-03-16 13:10:00,91.04,91.33,91.03,91.3,79489.0,83.3386,83.6041,83.3295,83.5766,79489.0
2023-03-16 13:20:00,91.34,91.63,91.33,91.48,40292.0,83.6133,83.8787,83.6041,83.7414,40292.0
2023-03-16 13:30:00,91.51,91.58,91.43,91.53,39927.0,83.7689,83.8329,83.6956,83.7872,39927.0
2023-03-16 13:40:00,91.56,91.74,91.46,91.7,38741.0,83.8146,83.9794,83.7231,83.9428,38741.0
2023-03-16 13:50:00,91.71,91.94,91.62,91.89,48111.0,83.952,84.1625,83.8696,84.1167,48111.0
2023-03-16 14:00:00,91.89,91.93,91.55,91.69,45273.0,84.1167,84.1533,83.8055,83.9336,45273.0
2023-03-16 14:10:00,91.69,91.72,91.35,91.45,37605.0,83.9336,83.9611,83.6224,83.7139,37605.0
2023-03-16 14:20:00,91.44,91.45,91.29,91.4,28620.0,83.7048,83.7139,83.5675,83.6682,28620.0
2023-03-16 14:30:00,91.39,91.39,91.15,91.24,39780.0,83.659,83.659,83.4393,83.5217,39780.0
2023-03-16 14:40:00,91.26,91.67,91.24,91.61,29397.0,83.54,83.9153,83.5217,83.8604,29397.0
2023-03-16 14:50:00,91.61,91.88,91.5,91.87,45571.0,83.8604,84.1076,83.7597,84.0984,45571.0
2023-03-16 15:00:00,91.89,91.91,91.57,91.59,39675.0,84.1167,84.135,83.8238,83.8421,39675.0
2023-03-16 15:10:00,91.57,91.68,91.49,91.6,34121.0,83.8238,83.9245,83.7506,83.8513,34121.0
2023-03-16 15:20:00,91.61,91.81,91.55,91.75,50923.0,83.8604,84.0435,83.8055,83.9886,50923.0
2023-03-16 15:30:00,91.75,91.78,91.6,91.68,53186.0,83.9886,84.016,83.8513,83.9245,53186.0
2023-03-16 15:40:00,91.68,91.87,91.66,91.81,63250.0,83.9245,84.0984,83.9062,84.0435,63250.0
2023-03-16 15:50:00,91.85,92.06,91.73,92.0,225926.0,84.0801,84.2723,83.9703,84.2174,225926.0
2023-03-17 09:30:00,91.63,91.86,90.81,90.89,955904.0,83.8787,84.0893,83.1281,83.2013,955904.0
2023-03-17 09:40:00,90.87,91.72,90.87,91.48,46399.0,83.183,83.9611,83.183,83.7414,46399.0
2023-03-17 09:50:00,91.52,91.54,91.07,91.23,30671.0,83.778,83.7963,83.3661,83.5126,30671.0
2023-03-17 10:00:00,91.25,91.43,90.83,90.88,33140.0,83.5309,83.6956,83.1464,83.1922,33140.0
2023-03-17 10:10:00,90.75,90.85,90.41,90.8,41310.0,83.0732,83.1647,82.7619,83.1189,41310.0
2023-03-17 10:20:00,90.76,90.78,90.26,90.45,123766.0,83.0823,83.1006,82.6246,82.7985,123766.0
2023-03-17 10:30:00,90.48,90.66,90.39,90.58,1010804.0,82.826,82.9908,82.7436,82.9175,1010804.0
2023-03-17 10:40:00,90.58,90.78,90.42,90.59,42524.0,82.9175,83.1006,82.7711,82.9267,42524.0
2023-03-17 10:50:00,90.58,90.64,90.31,90.58,37630.0,82.9175,82.9725,82.6704,82.9175,37630.0
2023-03-17 11:00:00,90.6,90.94,90.6,90.9,21579.0,82.9359,83.2471,82.9359,83.2105,21579.0
2023-03-17 11:10:00,90.87,91.08,90.8,91.06,27808.0,83.183,83.3752,83.1189,83.3569,27808.0
2023-03-17 11:20:00,91.09,91.16,90.96,91.11,16015.0,83.3844,83.4485,83.2654,83.4027,16015.0
2023-03-17 11:30:00,91.12,91.53,91.11,91.24,12740.0,83.4119,83.7872,83.4027,83.5217,12740.0
2023-03-17 11:40:00,91.28,91.49,91.27,91.43,29782.0,83.5583,83.7506,83.5492,83.6956,29782.0
2023-03-17 11:50:00,91.43,91.49,90.97,91.04,25942.0,83.6956,83.7506,83.2746,83.3386,25942.0
2023-03-17 12:00:00,91.03,91.14,90.92,90.98,23677.0,83.3295,83.4302,83.2288,83.2837,23677.0
2023-03-17 12:10:00,90.98,91.07,90.9,90.96,33910.0,83.2837,83.3661,83.2105,83.2654,33910.0
2023-03-17 12:20:00,90.98,91.1,90.89,91.08,36897.0,83.2837,83.3936,83.2013,83.3752,36897.0
2023-03-17 12:30:00,91.06,91.18,90.85,90.88,37953.0,83.3569,83.4668,83.1647,83.1922,37953.0
2023-03-17 12:40:00,90.87,90.96,90.83,90.84,36745.0,83.183,83.2654,83.1464,83.1555,36745.0
2023-03-17 12:50:00,90.83,90.92,90.75,90.8,24433.0,83.1464,83.2288,83.0732,83.1189,24433.0
2023-03-17 13:00:00,90.8,90.81,90.56,90.61,39495.0,83.1189,83.1281,82.8992,82.945,39495.0
2023-03-17 13:10:00,90.57,90.69,90.51,90.57,77121.0,82.9084,83.0182,82.8535,82.9084,77121.0
2023-03-17 13:20:00,90.58,90.69,90.54,90.6,66524.0,82.9175,83.0182,82.8809,82.9359,66524.0
2023-03-17 13:30:00,90.59,90.92,90.58,90.77,111103.0,82.9267,83.2288,82.9175,83.0915,111103.0
2023-03-17 13:40:00,90.77,90.95,90.72,90.89,305477.0,83.0915,83.2562,83.0457,83.2013,305477.0
2023-03-17 13:50:00,90.9,91.02,90.79,90.92,35690.0,83.2105,83.3203,83.1098,83.2288,35690.0
2023-03-17 14:00:00,90.98,91.05,90.68,90.82,64466.0,83.2837,83.3478,83.0091,83.1372,64466.0
2023-03-17 14:10:00,90.8,90.85,90.53,90.54,69548.0,83.1189,83.1647,82.8718,82.8809,69548.0
2023-03-17 14:20:00,90.55,90.57,90.1,90.22,60021.0,82.8901,82.9084,82.4781,82.588,60021.0
2023-03-17 14:30:00,90.22,90.4,90.22,90.33,44792.0,82.588,82.7528,82.588,82.6887,44792.0
2023-03-17 14:40:00,90.3,90.43,90.22,90.4,61325.0,82.6612,82.7802,82.588,82.7528,61325.0
2023-03-17 14:50:00,90.4,90.61,90.25,90.55,76536.0,82.7528,82.945,82.6155,82.8901,76536.0
2023-03-17 15:00:00,90.55,90.59,90.34,90.51,132307.0,82.8901,82.9267,82.6978,82.8535,132307.0
2023-03-17 15:10:00,90.52,91.1,90.51,91.08,28516.0,82.8626,83.3936,82.8535,83.3752,28516.0
2023-03-17 15:20:00,91.06,91.13,90.74,90.81,154107.0,83.3569,83.421,83.064,83.1281,154107.0
2023-03-17 15:30:00,90.81,90.83,90.52,90.52,140585.0,83.1281,83.1464,82.8626,82.8626,140585.0
2023-03-17 15:40:00,90.52,90.68,90.48,90.55,226969.0,82.8626,83.0091,82.826,82.8901,226969.0
2023-03-17 15:50:00,90.54,90.78,90.35,90.7,431314.0,82.8809,83.1006,82.707,83.0274,431314.0
2023-03-20 09:30:00,91.07,91.85,90.86,91.55,74138.0,83.3661,84.0801,83.1739,83.8055,74138.0
2023-03-20 09:40:00,91.51,91.92,91.44,91.75,19180.0,83.7689,84.1442,83.7048,83.9886,19180.0
2023-03-20 09:50:00,91.79,92.15,91.79,91.87,37674.0,84.0252,84.3547,84.0252,84.0984,37674.0
2023-03-20 10:00:00,91.89,91.99,91.57,91.58,35628.0,84.1167,84.2083,83.8238,83.8329,35628.0
2023-03-20 10:10:00,91.58,91.69,91.29,91.29,24623.0,83.8329,83.9336,83.5675,83.5675,24623.0
2023-03-20 10:20:00,91.3,91.58,91.21,91.36,28213.0,83.5766,83.8329,83.4942,83.6316,28213.0
2023-03-20 10:30:00,91.36,91.37,91.01,91.19,35229.0,83.6316,83.6407,83.3112,83.4759,35229.0
2023-03-20 10:40:00,91.18,91.49,91.18,91.48,48767.0,83.4668,83.7506,83.4668,83.7414,48767.0
2023-03-20 10:50:00,91.5,91.7,91.4,91.65,36204.0,83.7597,83.9428,83.6682,83.897,36204.0
2023-03-20 11:00:00,91.66,91.88,91.61,91.73,17190.0,83.9062,84.1076,83.8604,83.9703,17190.0
2023-03-20 11:10:00,91.72,91.78,91.63,91.69,48934.0,83.9611,84.016,83.8787,83.9336,48934.0
2023-03-20 11:20:00,91.7,91.71,91.49,91.71,31750.0,83.9428,83.952,83.7506,83.952,31750.0
2023-03-20 11:30:00,91.71,91.75,91.34,91.48,15191.0,83.952,83.9886,83.6133,83.7414,15191.0
2023-03-20 11:40:00,91.47,91.63,91.43,91.56,16971.0,83.7323,83.8787,83.6956,83.8146,16971.0
2023-03-20 11:50:00,91.56,91.8,91.51,91.79,38734.0,83.8146,84.0343,83.7689,84.0252,38734.0
2023-03-20 12:00:00,91.81,91.93,91.69,91.7,22355.0,84.0435,84.1533,83.9336,83.9428,22355.0
2023-03-20 12:10:00,91.68,91.75,91.38,91.45,78365.0,83.9245,83.9886,83.6499,83.7139,78365.0
2023-03-20 12:20:00,91.46,91.79,91.45,91.74,25005.0,83.7231,84.0252,83.7139,83.9794,25005.0
2023-03-20 12:30:00,91.74,91.78,91.66,91.78,16266.0,83.9794,84.016,83.9062,84.016,16266.0
2023-03-20 12:40:00,91.78,92.02,91.78,91.97,17949.0,84.016,84.2357,84.016,84.19,17949.0
2023-03-20 12:50:00,91.98,92.26,91.98,92.22,26773.0,84.1991,84.4554,84.1991,84.4188,26773.0
2023-03-20 13:00:00,92.21,92.36,92.17,92.28,34617.0,84.4097,84.547,84.373,84.4737,34617.0
2023-03-20 13:10:00,92.29,92.39,92.27,92.34,27991.0,84.4829,84.5744,84.4646,84.5287,27991.0
2023-03-20 13:20:00,92.32,92.45,92.3,92.41,26562.0,84.5104,84.6294,84.492,84.5927,26562.0
2023-03-20 13:30:00,92.42,92.45,92.2,92.24,22833.0,84.6019,84.6294,84.4005,84.4371,22833.0
2023-03-20 13:40:00,92.24,92.27,91.98,92.1,32832.0,84.4371,84.4646,84.1991,84.309,32832.0
2023-03-20 13:50:00,92.09,92.09,91.88,91.9,27839.0,84.2998,84.2998,84.1076,84.1259,27839.0
2023-03-20 14:00:00,91.92,92.0,91.59,91.73,38840.0,84.1442,84.2174,83.8421,83.9703,38840.0
2023-03-20 14:10:00,91.73,91.83,91.66,91.76,33163.0,83.9703,84.0618,83.9062,83.9977,33163.0
2023-03-20 14:20:00,91.74,91.86,91.71,91.82,24802.0,83.9794,84.0893,83.952,84.0526,24802.0
2023-03-20 14:30:00,91.82,91.86,91.74,91.8,26256.0,84.0526,84.0893,83.9794,84.0343,26256.0
2023-03-20 14:40:00,91.82,91.89,91.77,91.84,18518.0,84.0526,84.1167,84.0069,84.071,18518.0
2023-03-20 14:50:00,91.85,92.01,91.83,91.91,15657.0,84.0801,84.2266,84.0618,84.135,15657.0
2023-03-20 15:00:00,91.91,92.01,91.89,91.94,23220.0,84.135,84.2266,84.1167,84.1625,23220.0
2023-03-20 15:10:00,91.94,92.01,91.81,91.89,37727.0,84.1625,84.2266,84.0435,84.1167,37727.0
2023-03-20 15:20:00,91.88,92.02,91.79,91.97,22841.0,84.1076,84.2357,84.0252,84.19,22841.0
2023-03-20 15:30:00,91.97,92.04,91.93,91.94,51790.0,84.19,84.254,84.1533,84.1625,51790.0
2023-03-20 15:40:00,91.93,92.03,91.86,91.93,135803.0,84.1533,84.2449,84.0893,84.1533,135803.0
2023-03-20 15:50:00,91.93,92.04,91.66,91.77,250419.0,84.1533,84.254,83.9062,84.0069,250419.0
2023-03-21 09:30:00,91.69,91.79,90.98,91.04,92263.0,83.9336,84.0252,83.2837,83.3386,92263.0
2023-03-21 09:40:00,91.08,91.23,90.47,90.71,67445.0,83.3752,83.5126,82.8168,83.0365,67445.0
2023-03-21 09:50:00,90.72,90.72,90.11,90.11,54202.0,83.0457,83.0457,82.4873,82.4873,54202.0
2023-03-21 10:00:00,90.11,90.14,89.2,89.24,66724.0,82.4873,82.5148,81.6543,81.6909,66724.0
2023-03-21 10:10:00,89.21,89.65,89.16,89.33,94876.0,81.6634,82.0662,81.6177,81.7733,94876.0
2023-03-21 10:20:00,89.32,89.47,89.02,89.04,86410.0,81.7641,81.9014,81.4895,81.5078,86410.0
2023-03-21 10:30:00,89.01,89.3,88.91,89.08,58956.0,81.4804,81.7458,81.3888,81.5444,58956.0
2023-03-21 10:40:00,89.09,89.18,88.9,89.17,36736.0,81.5536,81.636,81.3797,81.6268,36736.0
2023-03-21 10:50:00,89.19,89.62,89.17,89.56,36328.0,81.6451,82.0388,81.6268,81.9838,36328.0
2023-03-21 11:00:00,89.54,90.17,89.54,90.17,44371.0,81.9655,82.5422,81.9655,82.5422,44371.0
2023-03-21 11:10:00,90.16,90.21,89.94,90.04,30017.0,82.5331,82.5788,82.3317,82.4232,30017.0
2023-03-21 11:20:00,90.03,90.08,89.87,89.93,40175.0,82.4141,82.4598,82.2676,82.3225,40175.0
2023-03-21 11:30:00,89.9,89.93,89.22,89.22,40957.0,82.2951,82.3225,81.6726,81.6726,40957.0
2023-03-21 11:40:00,89.23,89.27,88.98,88.99,46304.0,81.6817,81.7184,81.4529,81.462,46304.0
2023-03-21 11:50:00,89.02,89.03,88.81,88.87,66287.0,81.4895,81.4987,81.2973,81.3522,66287.0
2023-03-21 12:00:00,88.88,88.92,88.72,88.72,26360.0,81.3614,81.398,81.2149,81.2149,26360.0
2023-03-21 12:10:00,88.7,88.8,88.49,88.59,26814.0,81.1966,81.2881,81.0043,81.0959,26814.0
2023-03-21 12:20:00,88.55,88.68,88.38,88.47,43353.0,81.0593,81.1783,80.9036,80.986,43353.0
2023-03-21 12:30:00,88.49,88.55,88.13,88.17,21178.0,81.0043,81.0593,80.6748,80.7114,21178.0
2023-03-21 12:40:00,88.18,88.43,88.08,88.32,42370.0,80.7206,80.9494,80.629,80.8487,42370.0
2023-03-21 12:50:00,88.34,88.45,87.95,87.98,72384.0,80.867,80.9677,80.51,80.5375,72384.0
2023-03-21 13:00:00,87.97,88.13,87.73,87.8,76444.0,80.5283,80.6748,80.3086,80.3727,76444.0
2023-03-21 13:10:00,87.8,87.89,87.73,87.78,25832.0,80.3727,80.4551,80.3086,80.3544,25832.0
2023-03-21 13:20:00,87.76,88.07,87.75,88.03,40543.0,80.3361,80.6199,80.3269,80.5833,40543.0
2023-03-21 13:30:00,87.98,88.18,87.94,88.13,38426.0,80.5375,80.7206,80.5009,80.6748,38426.0
2023-03-21 13:40:00,88.14,88.15,87.94,88.06,41613.0,80.684,80.6931,80.5009,80.6107,41613.0
2023-03-21 13:50:00,88.05,88.36,88.0,88.36,306497.0,80.6016,80.8853,80.5558,80.8853,306497.0
2023-03-21 14:00:00,88.39,88.65,88.34,88.49,81298.0,80.9128,81.1508,80.867,81.0043,81298.0
2023-03-21 14:10:00,88.48,88.8,88.47,88.76,209304.0,80.9952,81.2881,80.986,81.2515,209304.0
2023-03-21 14:20:00,88.8,88.99,88.79,88.97,42356.0,81.2881,81.462,81.279,81.4437,42356.0
2023-03-21 14:30:00,88.96,89.06,88.88,88.88,46205.0,81.4346,81.5261,81.3614,81.3614,46205.0
2023-03-21 14:40:00,88.88,89.01,88.87,88.97,37390.0,81.3614,81.4804,81.3522,81.4437,37390.0
2023-03-21 14:50:00,88.97,89.06,88.92,89.06,42648.0,81.4437,81.5261,81.398,81.5261,42648.0
2023-03-21 15:00:00,89.05,89.06,88.89,88.94,55012.0,81.517,81.5261,81.3705,81.4163,55012.0
2023-03-21 15:10:00,88.96,89.05,88.83,88.89,51979.0,81.4346,81.517,81.3156,81.3705,51979.0
2023-03-21 15:20:00,88.9,88.99,88.67,88.7,49116.0,81.3797,81.462,81.1691,81.1966,49116.0
2023-03-21 15:30:00,88.71,88.8,88.62,88.77,52677.0,81.2057,81.2881,81.1233,81.2607,52677.0
2023-03-21 15:40:00,88.78,89.0,88.76,88.89,81248.0,81.2698,81.4712,81.2515,81.3705,81248.0
2023-03-21 15:50:00,88.88,89.03,88.75,88.86,297387.0,81.3614,81.4987,81.2423,81.343,297387.0
2023-03-22 09:30:00,88.7,88.97,88.56,88.79,63268.0,81.1966,81.4437,81.0684,81.279,63268.0
2023-03-22 09:40:00,88.82,88.9,88.41,88.41,42966.0,81.3064,81.3797,80.9311,80.9311,42966.0
2023-03-22 09:50:00,88.42,88.62,88.15,88.42,34637.0,80.9403,81.1233,80.6931,80.9403,34637.0
2023-03-22 10:00:00,88.42,88.71,88.35,88.7,33612.0,80.9403,81.2057,80.8762,81.1966,33612.0
2023-03-22 10:10:00,88.75,89.13,88.65,89.08,43053.0,81.2423,81.5902,81.1508,81.5444,43053.0
2023-03-22 10:20:00,89.1,89.33,88.98,89.31,33387.0,81.5627,81.7733,81.4529,81.755,33387.0
2023-03-22 10:30:00,89.32,89.45,89.16,89.33,34468.0,81.7641,81.8831,81.6177,81.7733,34468.0
2023-03-22 10:40:00,89.3,89.3,89.1,89.15,18342.0,81.7458,81.7458,81.5627,81.6085,18342.0
2023-03-22 10:50:00,89.2,89.26,88.87,88.9,20148.0,81.6543,81.7092,81.3522,81.3797,20148.0
2023-03-22 11:00:00,88.91,88.97,88.68,88.71,13115.0,81.3888,81.4437,81.1783,81.2057,13115.0
2023-03-22 11:10:00,88.7,88.75,88.55,88.6,17963.0,81.1966,81.2423,81.0593,81.105,17963.0
2023-03-22 11:20:00,88.63,88.64,88.47,88.58,17131.0,81.1325,81.1417,80.986,81.0867,17131.0
2023-03-22 11:30:00,88.57,88.6,88.49,88.53,15798.0,81.0776,81.105,81.0043,81.041,15798.0
2023-03-22 11:40:00,88.51,88.64,88.48,88.63,11039.0,81.0227,81.1417,80.9952,81.1325,11039.0
2023-03-22 11:50:00,88.64,88.65,88.47,88.49,11653.0,81.1417,81.1508,80.986,81.0043,11653.0
2023-03-22 12:00:00,88.54,88.59,88.47,88.56,16892.0,81.0501,81.0959,80.986,81.0684,16892.0
2023-03-22 12:10:00,88.54,88.6,88.41,88.43,28762.0,81.0501,81.105,80.9311,80.9494,28762.0
2023-03-22 12:20:00,88.42,88.49,88.32,88.49,19592.0,80.9403,81.0043,80.8487,81.0043,19592.0
2023-03-22 12:30:00,88.47,88.5,88.31,88.32,16308.0,80.986,81.0135,80.8396,80.8487,16308.0
2023-03-22 12:40:00,88.31,88.44,88.26,88.43,12324.0,80.8396,80.9586,80.7938,80.9494,12324.0
2023-03-22 12:50:00,88.4,88.45,88.34,88.35,10506.0,80.922,80.9677,80.867,80.8762,10506.0
2023-03-22 13:00:00,88.32,88.33,88.17,88.23,12343.0,80.8487,80.8579,80.7114,80.7663,12343.0
2023-03-22 13:10:00,88.24,88.34,88.2,88.34,13406.0,80.7755,80.867,80.7389,80.867,13406.0
2023-03-22 13:20:00,88.32,88.4,88.32,88.37,11274.0,80.8487,80.922,80.8487,80.8945,11274.0
2023-03-22 13:30:00,88.4,88.47,88.37,88.42,21953.0,80.922,80.986,80.8945,80.9403,21953.0
2023-03-22 13:40:00,88.41,88.48,88.37,88.45,19414.0,80.9311,80.9952,80.8945,80.9677,19414.0
2023-03-22 13:50:00,88.43,88.44,88.15,88.16,16274.0,80.9494,80.9586,80.6931,80.7023,16274.0
2023-03-22 14:00:00,88.16,88.69,88.15,88.31,75755.0,80.7023,81.1874,80.6931,80.8396,75755.0
2023-03-22 14:10:00,88.33,88.48,88.13,88.33,55326.0,80.8579,80.9952,80.6748,80.8579,55326.0
2023-03-22 14:20:00,88.26,88.32,88.12,88.2,25413.0,80.7938,80.8487,80.6656,80.7389,25413.0
2023-03-22 14:30:00,88.18,88.39,87.88,88.29,56182.0,80.7206,80.9128,80.4459,80.8213,56182.0
2023-03-22 14:40:00,88.32,88.9,88.29,88.71,171509.0,80.8487,81.3797,80.8213,81.2057,171509.0
2023-03-22 14:50:00,88.67,88.78,88.02,88.08,58864.0,81.1691,81.2698,80.5741,80.629,58864.0
2023-03-22 15:00:00,88.06,88.16,87.57,87.72,52184.0,80.6107,80.7023,80.1622,80.2995,52184.0
2023-03-22 15:10:00,87.74,88.11,87.66,88.03,38473.0,80.3178,80.6565,80.2446,80.5833,38473.0
2023-03-22 15:20:00,88.04,88.4,88.01,88.23,44938.0,80.5924,80.922,80.5649,80.7663,44938.0
2023-03-22 15:30:00,88.24,88.27,87.79,87.91,56040.0,80.7755,80.803,80.3636,80.4734,56040.0
2023-03-22 15:40:00,87.91,87.96,87.5,87.57,88950.0,80.4734,80.5192,80.0981,80.1622,88950.0
2023-03-22 15:50:00,87.57,87.67,86.81,86.84,360311.0,80.1622,80.2537,79.4665,79.4939,360311.0
2023-03-23 09:30:00,86.87,86.87,86.07,86.29,132008.0,79.5214,79.5214,78.7891,78.9904,132008.0
2023-03-23 09:40:00,86.33,86.63,86.17,86.62,34874.0,79.0271,79.3017,78.8806,79.2925,34874.0
2023-03-23 09:50:00,86.63,86.79,86.51,86.62,26412.0,79.3017,79.4482,79.1918,79.2925,26412.0
2023-03-23 10:00:00,86.64,86.65,86.39,86.49,30743.0,79.3108,79.32,79.082,79.1735,30743.0
2023-03-23 10:10:00,86.47,86.83,86.44,86.7,29968.0,79.1552,79.4848,79.1278,79.3658,29968.0
2023-03-23 10:20:00,86.76,86.8,86.6,86.61,20862.0,79.4207,79.4573,79.2742,79.2834,20862.0
2023-03-23 10:30:00,86.61,87.01,86.61,86.79,37849.0,79.2834,79.6495,79.2834,79.4482,37849.0
2023-03-23 10:40:00,86.77,86.99,86.68,86.97,29547.0,79.4298,79.6312,79.3475,79.6129,29547.0
2023-03-23 10:50:00,86.98,87.1,86.95,87.0,17959.0,79.6221,79.7319,79.5946,79.6404,17959.0
2023-03-23 11:00:00,87.02,87.09,86.96,86.99,20402.0,79.6587,79.7228,79.6038,79.6312,20402.0
2023-03-23 11:10:00,86.99,87.16,86.96,86.97,38308.0,79.6312,79.7869,79.6038,79.6129,38308.0
2023-03-23 11:20:00,86.98,87.06,86.93,87.03,19791.0,79.6221,79.6953,79.5763,79.6678,19791.0
2023-03-23 11:30:00,87.05,87.28,87.05,87.2,16283.0,79.6862,79.8967,79.6862,79.8235,16283.0
2023-03-23 11:40:00,87.22,87.3,87.12,87.22,19963.0,79.8418,79.915,79.7502,79.8418,19963.0
2023-03-23 11:50:00,87.22,87.53,87.22,87.42,28402.0,79.8418,80.1256,79.8418,80.0249,28402.0
2023-03-23 12:00:00,87.4,87.4,87.19,87.3,23787.0,80.0065,80.0065,79.8143,79.915,23787.0
2023-03-23 12:10:00,87.32,87.35,87.16,87.28,23475.0,79.9333,79.9608,79.7869,79.8967,23475.0
2023-03-23 12:20:00,87.28,87.29,87.04,87.1,43815.0,79.8967,79.9059,79.677,79.7319,43815.0
2023-03-23 12:30:00,87.12,87.16,86.94,86.98,29518.0,79.7502,79.7869,79.5855,79.6221,29518.0
2023-03-23 12:40:00,86.97,86.98,86.72,86.83,30225.0,79.6129,79.6221,79.3841,79.4848,30225.0
2023-03-23 12:50:00,86.83,86.89,86.66,86.77,35796.0,79.4848,79.5397,79.3291,79.4298,35796.0
2023-03-23 13:00:00,86.78,86.87,86.64,86.72,61436.0,79.439,79.5214,79.3108,79.3841,61436.0
2023-03-23 13:10:00,86.72,86.73,86.57,86.68,24714.0,79.3841,79.3932,79.2468,79.3475,24714.0
2023-03-23 13:20:00,86.67,86.81,86.5,86.62,31205.0,79.3383,79.4665,79.1827,79.2925,31205.0
2023-03-23 13:30:00,86.58,86.66,86.33,86.34,35230.0,79.2559,79.3291,79.0271,79.0362,35230.0
2023-03-23 13:40:00,86.33,86.45,86.31,86.34,54642.0,79.0271,79.1369,79.0088,79.0362,54642.0
2023-03-23 13:50:00,86.33,86.33,86.18,86.21,22282.0,79.0271,79.0271,78.8898,78.9172,22282.0
2023-03-23 14:00:00,86.23,86.38,86.18,86.33,59896.0,78.9355,79.0728,78.8898,79.0271,59896.0
2023-03-23 14:10:00,86.31,86.38,86.2,86.26,31739.0,79.0088,79.0728,78.9081,78.963,31739.0
2023-03-23 14:20:00,86.25,86.26,86.03,86.03,36606.0,78.9538,78.963,78.7524,78.7524,36606.0
2023-03-23 14:30:00,86.02,86.14,85.92,85.97,53942.0,78.7433,78.8531,78.6517,78.6975,53942.0
2023-03-23 14:40:00,85.94,85.95,85.59,85.63,49352.0,78.6701,78.6792,78.3497,78.3863,49352.0
2023-03-23 14:50:00,85.61,85.67,85.43,85.66,57194.0,78.368,78.4229,78.2032,78.4137,57194.0
2023-03-23 15:00:00,85.69,86.15,85.58,85.76,48623.0,78.4412,78.8623,78.3405,78.5053,48623.0
2023-03-23 15:10:00,85.8,85.85,85.36,85.38,59912.0,78.5419,78.5877,78.1391,78.1574,59912.0
2023-03-23 15:20:00,85.34,85.48,85.21,85.3,79635.0,78.1208,78.249,78.0018,78.0842,79635.0
2023-03-23 15:30:00,85.3,85.52,85.21,85.47,112172.0,78.0842,78.2856,78.0018,78.2398,112172.0
2023-03-23 15:40:00,85.44,85.57,85.36,85.38,171510.0,78.2124,78.3314,78.1391,78.1574,171510.0
2023-03-23 15:50:00,85.39,85.81,85.34,85.41,537314.0,78.1666,78.5511,78.1208,78.1849,537314.0
2023-03-24 09:30:00,85.65,86.2,85.52,86.04,65208.0,78.4046,78.9081,78.2856,78.7616,65208.0
2023-03-24 09:40:00,86.03,86.34,85.83,86.27,43822.0,78.7524,79.0362,78.5694,78.9721,43822.0
2023-03-24 09:50:00,86.25,87.08,86.24,86.64,46594.0,78.9538,79.7136,78.9447,79.3108,46594.0
2023-03-24 10:00:00,86.7,86.8,86.49,86.79,25374.0,79.3658,79.4573,79.1735,79.4482,25374.0
2023-03-24 10:10:00,86.83,86.84,86.52,86.66,15653.0,79.4848,79.4939,79.201,79.3291,15653.0
2023-03-24 10:20:00,86.73,87.11,86.56,87.07,18824.0,79.3932,79.7411,79.2376,79.7045,18824.0
2023-03-24 10:30:00,87.07,87.16,86.89,86.95,27368.0,79.7045,79.7869,79.5397,79.5946,27368.0
2023-03-24 10:40:00,86.91,86.98,86.77,86.81,20641.0,79.558,79.6221,79.4298,79.4665,20641.0
2023-03-24 10:50:00,86.83,86.96,86.75,86.94,19911.0,79.4848,79.6038,79.4115,79.5855,19911.0
2023-03-24 11:00:00,86.98,87.1,86.72,86.74,44248.0,79.6221,79.7319,79.3841,79.4024,44248.0
2023-03-24 11:10:00,86.71,86.74,86.53,86.68,32707.0,79.3749,79.4024,79.2101,79.3475,32707.0
2023-03-24 11:20:00,86.73,87.2,86.73,87.19,36655.0,79.3932,79.8235,79.3932,79.8143,36655.0
2023-03-24 11:30:00,87.17,87.31,87.1,87.18,35226.0,79.796,79.9242,79.7319,79.8052,35226.0
2023-03-24 11:40:00,87.19,87.57,87.12,87.43,34695.0,79.8143,80.1622,79.7502,80.034,34695.0
2023-03-24 11:50:00,87.39,87.39,87.17,87.32,17595.0,79.9974,79.9974,79.796,79.9333,17595.0
2023-03-24 12:00:00,87.35,87.47,87.22,87.39,23862.0,79.9608,80.0706,79.8418,79.9974,23862.0
2023-03-24 12:10:00,87.42,87.53,87.41,87.52,27251.0,80.0249,80.1256,80.0157,80.1164,27251.0
2023-03-24 12:20:00,87.52,87.52,87.21,87.43,20050.0,80.1164,80.1164,79.8326,80.034,20050.0
2023-03-24 12:30:00,87.44,87.64,87.44,87.55,34711.0,80.0432,80.2262,80.0432,80.1439,34711.0
2023-03-24 12:40:00,87.53,87.87,87.46,87.81,13430.0,80.1256,80.4368,80.0615,80.3819,13430.0
2023-03-24 12:50:00,87.81,88.14,87.81,88.09,31091.0,80.3819,80.684,80.3819,80.6382,31091.0
2023-03-24 13:00:00,88.12,88.25,88.06,88.12,29739.0,80.6656,80.7846,80.6107,80.6656,29739.0
2023-03-24 13:10:00,88.13,88.14,87.87,87.87,14468.0,80.6748,80.684,80.4368,80.4368,14468.0
2023-03-24 13:20:00,87.88,88.13,87.87,87.97,39545.0,80.4459,80.6748,80.4368,80.5283,39545.0
2023-03-24 13:30:00,87.96,88.19,87.93,88.1,33603.0,80.5192,80.7297,80.4917,80.6473,33603.0
2023-03-24 13:40:00,88.1,88.17,87.96,88.03,35150.0,80.6473,80.7114,80.5192,80.5833,35150.0
2023-03-24 13:50:00,88.01,88.16,87.96,88.09,25186.0,80.5649,80.7023,80.5192,80.6382,25186.0
2023-03-24 14:00:00,88.13,88.16,88.02,88.1,20746.0,80.6748,80.7023,80.5741,80.6473,20746.0
2023-03-24 14:10:00,88.1,88.28,88.08,88.2,23621.0,80.6473,80.8121,80.629,80.7389,23621.0
2023-03-24 14:20:00,88.19,88.27,88.1,88.26,21604.0,80.7297,80.803,80.6473,80.7938,21604.0
2023-03-24 14:30:00,88.28,88.53,88.26,88.49,34797.0,80.8121,81.041,80.7938,81.0043,34797.0
2023-03-24 14:40:00,88.45,88.56,88.39,88.5,29355.0,80.9677,81.0684,80.9128,81.0135,29355.0
2023-03-24 14:50:00,88.5,88.62,88.49,88.6,42345.0,81.0135,81.1233,81.0043,81.105,42345.0
2023-03-24 15:00:00,88.6,88.67,88.48,88.66,51091.0,81.105,81.1691,80.9952,81.16,51091.0
2023-03-24 15:10:00,88.67,88.69,88.57,88.57,70623.0,81.1691,81.1874,81.0776,81.0776,70623.0
2023-03-24 15:20:00,88.58,88.94,88.57,88.88,49181.0,81.0867,81.4163,81.0776,81.3614,49181.0
2023-03-24 15:30:00,88.9,89.08,88.87,88.96,56656.0,81.3797,81.5444,81.3522,81.4346,56656.0
2023-03-24 15:40:00,89.0,89.09,88.8,88.87,70812.0,81.4712,81.5536,81.2881,81.3522,70812.0
2023-03-24 15:50:00,88.87,89.11,88.85,89.08,198099.0,81.3522,81.5719,81.3339,81.5444,198099.0
2023-03-27 09:30:00,89.47,89.87,89.06,89.7,106814.0,81.9014,82.2676,81.5261,82.112,106814.0
2023-03-27 09:40:00,89.68,89.87,89.38,89.39,59125.0,82.0937,82.2676,81.8191,81.8282,59125.0
2023-03-27 09:50:00,89.46,89.48,88.92,89.35,41200.0,81.8923,81.9106,81.398,81.7916,41200.0
2023-03-27 10:00:00,89.36,89.37,88.64,88.89,28018.0,81.8007,81.8099,81.1417,81.3705,28018.0
2023-03-27 10:10:00,88.84,89.1,88.83,88.87,18603.0,81.3247,81.5627,81.3156,81.3522,18603.0
2023-03-27 10:20:00,88.91,89.2,88.86,89.16,10329.0,81.3888,81.6543,81.343,81.6177,10329.0
2023-03-27 10:30:00,89.15,89.15,88.87,89.11,17528.0,81.6085,81.6085,81.3522,81.5719,17528.0
2023-03-27 10:40:00,89.09,89.1,88.91,88.95,15303.0,81.5536,81.5627,81.3888,81.4254,15303.0
2023-03-27 10:50:00,88.98,89.13,88.93,88.96,11093.0,81.4529,81.5902,81.4071,81.4346,11093.0
2023-03-27 11:00:00,88.91,89.07,88.9,89.01,15772.0,81.3888,81.5353,81.3797,81.4804,15772.0
2023-03-27 11:10:00,89.0,89.19,88.98,89.08,10085.0,81.4712,81.6451,81.4529,81.5444,10085.0
2023-03-27 11:20:00,89.06,89.21,89.05,89.21,9995.0,81.5261,81.6634,81.517,81.6634,9995.0
2023-03-27 11:30:00,89.22,89.34,89.22,89.34,7036.0,81.6726,81.7824,81.6726,81.7824,7036.0
2023-03-27 11:40:00,89.33,89.47,89.31,89.4,31178.0,81.7733,81.9014,81.755,81.8374,31178.0
2023-03-27 11:50:00,89.42,89.51,89.33,89.44,13638.0,81.8557,81.9381,81.7733,81.874,13638.0
2023-03-27 12:00:00,89.43,89.57,89.33,89.36,20860.0,81.8648,81.993,81.7733,81.8007,20860.0
2023-03-27 12:10:00,89.37,89.46,89.29,89.36,14747.0,81.8099,81.8923,81.7367,81.8007,14747.0
2023-03-27 12:20:00,89.37,89.42,89.27,89.35,19473.0,81.8099,81.8557,81.7184,81.7916,19473.0
2023-03-27 12:30:00,89.34,89.37,89.12,89.28,28612.0,81.7824,81.8099,81.581,81.7275,28612.0
2023-03-27 12:40:00,89.32,89.36,89.19,89.24,17498.0,81.7641,81.8007,81.6451,81.6909,17498.0
2023-03-27 12:50:00,89.24,89.31,89.17,89.27,8935.0,81.6909,81.755,81.6268,81.7184,8935.0
2023-03-27 13:00:00,89.27,89.47,89.25,89.45,11172.0,81.7184,81.9014,81.7001,81.8831,11172.0
2023-03-27 13:10:00,89.43,89.44,89.34,89.38,8553.0,81.8648,81.874,81.7824,81.8191,8553.0
2023-03-27 13:20:00,89.39,89.53,89.38,89.53,6849.0,81.8282,81.9564,81.8191,81.9564,6849.0
2023-03-27 13:30:00,89.56,89.57,89.35,89.39,15638.0,81.9838,81.993,81.7916,81.8282,15638.0
2023-03-27 13:40:00,89.39,89.49,89.39,89.39,15840.0,81.8282,81.9197,81.8282,81.8282,15840.0
2023-03-27 13:50:00,89.39,89.4,89.24,89.29,11015.0,81.8282,81.8374,81.6909,81.7367,11015.0
2023-03-27 14:00:00,89.28,89.32,89.19,89.21,9826.0,81.7275,81.7641,81.6451,81.6634,9826.0
2023-03-27 14:10:00,89.23,89.29,89.12,89.13,11326.0,81.6817,81.7367,81.581,81.5902,11326.0
2023-03-27 14:20:00,89.12,89.28,89.03,89.05,18688.0,81.581,81.7275,81.4987,81.517,18688.0
2023-03-27 14:30:00,89.08,89.12,88.95,88.95,21094.0,81.5444,81.581,81.4254,81.4254,21094.0
2023-03-27 14:40:00,88.97,89.01,88.86,88.96,21809.0,81.4437,81.4804,81.343,81.4346,21809.0
2023-03-27 14:50:00,88.97,88.97,88.78,88.88,17107.0,81.4437,81.4437,81.2698,81.3614,17107.0
2023-03-27 15:00:00,88.92,88.92,88.61,88.61,20742.0,81.398,81.398,81.1142,81.1142,20742.0
2023-03-27 15:10:00,88.62,88.8,88.62,88.76,16645.0,81.1233,81.2881,81.1233,81.2515,16645.0
2023-03-27 15:20:00,88.76,88.91,88.7,88.91,14536.0,81.2515,81.3888,81.1966,81.3888,14536.0
2023-03-27 15:30:00,88.91,88.95,88.69,88.74,24485.0,81.3888,81.4254,81.1874,81.2332,24485.0
2023-03-27 15:40:00,88.75,88.82,88.56,88.57,36041.0,81.2423,81.3064,81.0684,81.0776,36041.0
2023-03-27 15:50:00,88.57,88.8,88.41,88.55,216443.0,81.0776,81.2881,80.9311,81.0593,216443.0
2023-03-28 09:30:00,88.53,89.1,88.46,89.08,81891.0,81.041,81.5627,80.9769,81.5444,81891.0
2023-03-28 09:40:00,89.1,89.32,88.97,89.11,15181.0,81.5627,81.7641,81.4437,81.5719,15181.0
2023-03-28 09:50:00,89.13,89.21,88.98,89.09,15906.0,81.5902,81.6634,81.4529,81.5536,15906.0
2023-03-28 10:00:00,89.11,89.33,89.1,89.24,20123.0,81.5719,81.7733,81.5627,81.6909,20123.0
2023-03-28 10:10:00,89.25,89.34,89.09,89.13,15548.0,81.7001,81.7824,81.5536,81.5902,15548.0
2023-03-28 10:20:00,89.12,89.24,89.04,89.16,14992.0,81.581,81.6909,81.5078,81.6177,14992.0
2023-03-28 10:30:00,89.14,89.15,88.93,89.02,10714.0,81.5994,81.6085,81.4071,81.4895,10714.0
2023-03-28 10:40:00,89.04,89.2,88.99,89.14,19655.0,81.5078,81.6543,81.462,81.5994,19655.0
2023-03-28 10:50:00,89.14,89.24,89.13,89.18,12031.0,81.5994,81.6909,81.5902,81.636,12031.0
2023-03-28 11:00:00,89.17,89.37,89.16,89.37,60523.0,81.6268,81.8099,81.6177,81.8099,60523.0
2023-03-28 11:10:00,89.37,89.6,89.35,89.59,36632.0,81.8099,82.0204,81.7916,82.0113,36632.0
2023-03-28 11:20:00,89.6,89.76,89.58,89.75,22090.0,82.0204,82.1669,82.0021,82.1578,22090.0
2023-03-28 11:30:00,89.75,89.88,89.7,89.88,11066.0,82.1578,82.2768,82.112,82.2768,11066.0
2023-03-28 11:40:00,89.89,89.89,89.71,89.73,33416.0,82.2859,82.2859,82.1211,82.1394,33416.0
2023-03-28 11:50:00,89.75,89.82,89.71,89.77,24114.0,82.1578,82.2218,82.1211,82.1761,24114.0
2023-03-28 12:00:00,89.76,89.82,89.6,89.64,14827.0,82.1669,82.2218,82.0204,82.0571,14827.0
2023-03-28 12:10:00,89.6,89.7,89.59,89.7,18694.0,82.0204,82.112,82.0113,82.112,18694.0
2023-03-28 12:20:00,89.68,89.74,89.5,89.5,9663.0,82.0937,82.1486,81.9289,81.9289,9663.0
2023-03-28 12:30:00,89.52,89.61,89.48,89.61,25181.0,81.9472,82.0296,81.9106,82.0296,25181.0
2023-03-28 12:40:00,89.63,89.64,89.48,89.48,6898.0,82.0479,82.0571,81.9106,81.9106,6898.0
2023-03-28 12:50:00,89.45,89.46,89.26,89.27,13191.0,81.8831,81.8923,81.7092,81.7184,13191.0
2023-03-28 13:00:00,89.27,89.32,89.2,89.22,8986.0,81.7184,81.7641,81.6543,81.6726,8986.0
2023-03-28 13:10:00,89.21,89.28,89.08,89.11,7893.0,81.6634,81.7275,81.5444,81.5719,7893.0
2023-03-28 13:20:00,89.09,89.11,88.9,88.91,33672.0,81.5536,81.5719,81.3797,81.3888,33672.0
2023-03-28 13:30:00,88.89,88.89,88.69,88.78,22037.0,81.3705,81.3705,81.1874,81.2698,22037.0
2023-03-28 13:40:00,88.78,88.84,88.69,88.84,34258.0,81.2698,81.3247,81.1874,81.3247,34258.0
2023-03-28 13:50:00,88.85,88.89,88.67,88.69,63867.0,81.3339,81.3705,81.1691,81.1874,63867.0
2023-03-28 14:00:00,88.68,88.72,88.61,88.65,33920.0,81.1783,81.2149,81.1142,81.1508,33920.0
2023-03-28 14:10:00,88.65,88.7,88.55,88.67,16240.0,81.1508,81.1966,81.0593,81.1691,16240.0
2023-03-28 14:20:00,88.69,88.82,88.69,88.8,65385.0,81.1874,81.3064,81.1874,81.2881,65385.0
2023-03-28 14:30:00,88.79,88.88,88.76,88.88,17000.0,81.279,81.3614,81.2515,81.3614,17000.0
2023-03-28 14:40:00,88.9,89.02,88.89,88.94,14572.0,81.3797,81.4895,81.3705,81.4163,14572.0
2023-03-28 14:50:00,88.96,89.0,88.9,88.94,18359.0,81.4346,81.4712,81.3797,81.4163,18359.0
2023-03-28 15:00:00,88.95,89.0,88.88,89.0,22800.0,81.4254,81.4712,81.3614,81.4712,22800.0
2023-03-28 15:10:00,89.0,89.05,88.91,88.95,43072.0,81.4712,81.517,81.3888,81.4254,43072.0
2023-03-28 15:20:00,88.94,89.04,88.81,88.88,38505.0,81.4163,81.5078,81.2973,81.3614,38505.0
2023-03-28 15:30:00,88.87,88.98,88.85,88.93,34801.0,81.3522,81.4529,81.3339,81.4071,34801.0
2023-03-28 15:40:00,88.94,88.98,88.81,88.88,44008.0,81.4163,81.4529,81.2973,81.3614,44008.0
2023-03-28 15:50:00,88.89,88.97,88.74,88.92,206529.0,81.3705,81.4437,81.2332,81.398,206529.0
2023-03-29 09:30:00,89.28,90.0,89.28,89.91,46961.0,81.7275,82.3866,81.7275,82.3042,46961.0
2023-03-29 09:40:00,89.84,90.06,89.73,89.91,37758.0,82.2401,82.4415,82.1394,82.3042,37758.0
2023-03-29 09:50:00,89.94,90.01,89.84,89.96,15470.0,82.3317,82.3958,82.2401,82.35,15470.0
2023-03-29 10:00:00,89.93,90.08,89.82,89.82,34865.0,82.3225,82.4598,82.2218,82.2218,34865.0
2023-03-29 10:10:00,89.82,89.92,89.43,89.53,59270.0,82.2218,82.3134,81.8648,81.9564,59270.0
2023-03-29 10:20:00,89.54,89.69,89.52,89.69,26140.0,81.9655,82.1028,81.9472,82.1028,26140.0
2023-03-29 10:30:00,89.72,89.82,89.65,89.65,29051.0,82.1303,82.2218,82.0662,82.0662,29051.0
2023-03-29 10:40:00,89.63,89.81,89.63,89.77,20557.0,82.0479,82.2127,82.0479,82.1761,20557.0
2023-03-29 10:50:00,89.77,89.8,89.59,89.59,15990.0,82.1761,82.2035,82.0113,82.0113,15990.0
2023-03-29 11:00:00,89.59,89.73,89.49,89.69,14555.0,82.0113,82.1394,81.9197,82.1028,14555.0
2023-03-29 11:10:00,89.67,89.93,89.66,89.87,72184.0,82.0845,82.3225,82.0754,82.2676,72184.0
2023-03-29 11:20:00,89.83,89.83,89.57,89.59,35271.0,82.231,82.231,81.993,82.0113,35271.0
2023-03-29 11:30:00,89.6,89.71,89.59,89.68,16217.0,82.0204,82.1211,82.0113,82.0937,16217.0
2023-03-29 11:40:00,89.66,89.74,89.65,89.72,13070.0,82.0754,82.1486,82.0662,82.1303,13070.0
2023-03-29 11:50:00,89.73,89.85,89.73,89.77,79666.0,82.1394,82.2493,82.1394,82.1761,79666.0
2023-03-29 12:00:00,89.77,89.79,89.7,89.72,33101.0,82.1761,82.1944,82.112,82.1303,33101.0
2023-03-29 12:10:00,89.73,89.74,89.66,89.73,12747.0,82.1394,82.1486,82.0754,82.1394,12747.0
2023-03-29 12:20:00,89.73,89.75,89.56,89.65,25818.0,82.1394,82.1578,81.9838,82.0662,25818.0
2023-03-29 12:30:00,89.66,89.71,89.65,89.69,27556.0,82.0754,82.1211,82.0662,82.1028,27556.0
2023-03-29 12:40:00,89.7,89.71,89.61,89.67,15535.0,82.112,82.1211,82.0296,82.0845,15535.0
2023-03-29 12:50:00,89.67,89.71,89.59,89.65,100736.0,82.0845,82.1211,82.0113,82.0662,100736.0
2023-03-29 13:00:00,89.65,89.69,89.56,89.69,77426.0,82.0662,82.1028,81.9838,82.1028,77426.0
2023-03-29 13:10:00,89.69,89.73,89.61,89.68,73687.0,82.1028,82.1394,82.0296,82.0937,73687.0
2023-03-29 13:20:00,89.68,89.79,89.64,89.71,34218.0,82.0937,82.1944,82.0571,82.1211,34218.0
2023-03-29 13:30:00,89.69,89.75,89.48,89.57,58365.0,82.1028,82.1578,81.9106,81.993,58365.0
2023-03-29 13:40:00,89.56,89.58,89.39,89.39,29580.0,81.9838,82.0021,81.8282,81.8282,29580.0
2023-03-29 13:50:00,89.38,89.38,89.28,89.29,31588.0,81.8191,81.8191,81.7275,81.7367,31588.0
2023-03-29 14:00:00,89.3,89.46,89.21,89.43,126161.0,81.7458,81.8923,81.6634,81.8648,126161.0
2023-03-29 14:10:00,89.44,89.53,89.37,89.45,35480.0,81.874,81.9564,81.8099,81.8831,35480.0
2023-03-29 14:20:00,89.45,89.6,89.42,89.59,46362.0,81.8831,82.0204,81.8557,82.0113,46362.0
2023-03-29 14:30:00,89.59,89.67,89.52,89.63,31612.0,82.0113,82.0845,81.9472,82.0479,31612.0
2023-03-29 14:40:00,89.62,89.73,89.58,89.58,26027.0,82.0388,82.1394,82.0021,82.0021,26027.0
2023-03-29 14:50:00,89.59,89.77,89.57,89.75,30847.0,82.0113,82.1761,81.993,82.1578,30847.0
2023-03-29 15:00:00,89.76,89.87,89.73,89.8,44617.0,82.1669,82.2676,82.1394,82.2035,44617.0
2023-03-29 15:10:00,89.81,90.01,89.75,89.86,92338.0,82.2127,82.3958,82.1578,82.2584,92338.0
2023-03-29 15:20:00,89.85,90.01,89.85,89.94,54097.0,82.2493,82.3958,82.2493,82.3317,54097.0
2023-03-29 15:30:00,89.94,89.99,89.74,89.75,65275.0,82.3317,82.3775,82.1486,82.1578,65275.0
2023-03-29 15:40:00,89.73,89.89,89.7,89.88,52629.0,82.1394,82.2859,82.112,82.2768,52629.0
2023-03-29 15:50:00,89.89,90.12,89.88,90.1,265690.0,82.2859,82.4965,82.2768,82.4781,265690.0
2023-03-30 09:30:00,90.43,91.05,90.37,90.9,63837.0,82.7802,83.3478,82.7253,83.2105,63837.0
2023-03-30 09:40:00,90.89,90.92,90.69,90.79,25378.0,83.2013,83.2288,83.0182,83.1098,25378.0
2023-03-30 09:50:00,90.78,91.03,90.78,90.97,28171.0,83.1006,83.3295,83.1006,83.2746,28171.0
2023-03-30 10:00:00,90.96,91.03,90.85,90.98,29924.0,83.2654,83.3295,83.1647,83.2837,29924.0
2023-03-30 10:10:00,90.97,91.12,90.96,91.05,42167.0,83.2746,83.4119,83.2654,83.3478,42167.0
2023-03-30 10:20:00,91.05,91.14,90.85,91.12,22554.0,83.3478,83.4302,83.1647,83.4119,22554.0
2023-03-30 10:30:00,91.12,91.14,91.01,91.03,21286.0,83.4119,83.4302,83.3112,83.3295,21286.0
2023-03-30 10:40:00,91.02,91.18,90.98,91.06,11824.0,83.3203,83.4668,83.2837,83.3569,11824.0
2023-03-30 10:50:00,91.07,91.07,90.84,90.86,14591.0,83.3661,83.3661,83.1555,83.1739,14591.0
2023-03-30 11:00:00,90.83,90.89,90.65,90.84,15619.0,83.1464,83.2013,82.9816,83.1555,15619.0
2023-03-30 11:10:00,90.87,90.96,90.78,90.92,22287.0,83.183,83.2654,83.1006,83.2288,22287.0
2023-03-30 11:20:00,90.96,91.1,90.96,90.96,38500.0,83.2654,83.3936,83.2654,83.2654,38500.0
2023-03-30 11:30:00,90.96,90.97,90.72,90.77,9158.0,83.2654,83.2746,83.0457,83.0915,9158.0
2023-03-30 11:40:00,90.75,90.81,90.66,90.71,15543.0,83.0732,83.1281,82.9908,83.0365,15543.0
2023-03-30 11:50:00,90.72,90.88,90.63,90.81,16341.0,83.0457,83.1922,82.9633,83.1281,16341.0
2023-03-30 12:00:00,90.8,90.91,90.76,90.88,20175.0,83.1189,83.2196,83.0823,83.1922,20175.0
2023-03-30 12:10:00,90.86,90.92,90.74,90.78,17577.0,83.1739,83.2288,83.064,83.1006,17577.0
2023-03-30 12:20:00,90.77,90.8,90.62,90.62,13669.0,83.0915,83.1189,82.9542,82.9542,13669.0
2023-03-30 12:30:00,90.61,90.61,90.42,90.44,14073.0,82.945,82.945,82.7711,82.7894,14073.0
2023-03-30 12:40:00,90.45,90.54,90.39,90.45,22387.0,82.7985,82.8809,82.7436,82.7985,22387.0
2023-03-30 12:50:00,90.43,90.51,90.39,90.4,22532.0,82.7802,82.8535,82.7436,82.7528,22532.0
2023-03-30 13:00:00,90.4,90.42,89.13,89.53,402098.0,82.7528,82.7711,81.5902,81.9564,402098.0
2023-03-30 13:10:00,89.54,89.87,88.58,89.05,399646.0,81.9655,82.2676,81.0867,81.517,399646.0
2023-03-30 13:20:00,89.08,89.72,89.07,89.68,110957.0,81.5444,82.1303,81.5353,82.0937,110957.0
2023-03-30 13:30:00,89.66,89.89,89.22,89.82,159394.0,82.0754,82.2859,81.6726,82.2218,159394.0
2023-03-30 13:40:00,89.85,90.05,89.82,89.92,71448.0,82.2493,82.4324,82.2218,82.3134,71448.0
2023-03-30 13:50:00,89.92,90.0,89.81,89.9,30728.0,82.3134,82.3866,82.2127,82.2951,30728.0
2023-03-30 14:00:00,89.92,90.1,89.9,90.03,26208.0,82.3134,82.4781,82.2951,82.4141,26208.0
2023-03-30 14:10:00,90.04,90.07,89.92,90.0,23654.0,82.4232,82.4507,82.3134,82.3866,23654.0
2023-03-30 14:20:00,89.97,90.2,89.95,90.13,39566.0,82.3591,82.5697,82.3408,82.5056,39566.0
2023-03-30 14:30:00,90.15,90.48,90.14,90.34,32593.0,82.5239,82.826,82.5148,82.6978,32593.0
2023-03-30 14:40:00,90.36,90.37,90.27,90.29,24324.0,82.7162,82.7253,82.6338,82.6521,24324.0
2023-03-30 14:50:00,90.28,90.31,90.19,90.19,26354.0,82.6429,82.6704,82.5605,82.5605,26354.0
2023-03-30 15:00:00,90.18,90.23,90.03,90.03,55311.0,82.5514,82.5972,82.4141,82.4141,55311.0
2023-03-30 15:10:00,90.02,90.07,89.94,90.05,37906.0,82.4049,82.4507,82.3317,82.4324,37906.0
2023-03-30 15:20:00,90.07,90.25,90.06,90.21,28495.0,82.4507,82.6155,82.4415,82.5788,28495.0
2023-03-30 15:30:00,90.2,90.32,90.18,90.28,33666.0,82.5697,82.6795,82.5514,82.6429,33666.0
2023-03-30 15:40:00,90.28,90.37,90.26,90.3,58919.0,82.6429,82.7253,82.6246,82.6612,58919.0
2023-03-30 15:50:00,90.33,90.49,90.27,90.43,221206.0,82.6887,82.8352,82.6338,82.7802,221206.0
2023-03-31 09:30:00,90.73,90.9,90.6,90.8,42426.0,83.0549,83.2105,82.9359,83.1189,42426.0
2023-03-31 09:40:00,90.8,91.0,90.51,90.51,13941.0,83.1189,83.302,82.8535,82.8535,13941.0
2023-03-31 09:50:00,90.53,90.75,90.31,90.75,25396.0,82.8718,83.0732,82.6704,83.0732,25396.0
2023-03-31 10:00:00,90.78,91.08,90.76,91.08,28539.0,83.1006,83.3752,83.0823,83.3752,28539.0
2023-03-31 10:10:00,91.08,91.14,90.99,91.06,48304.0,83.3752,83.4302,83.2929,83.3569,48304.0
2023-03-31 10:20:00,91.04,91.1,90.83,90.99,30004.0,83.3386,83.3936,83.1464,83.2929,30004.0
2023-03-31 10:30:00,90.99,90.99,90.73,90.78,13513.0,83.2929,83.2929,83.0549,83.1006,13513.0
2023-03-31 10:40:00,90.76,90.84,90.65,90.65,13167.0,83.0823,83.1555,82.9816,82.9816,13167.0
2023-03-31 10:50:00,90.66,90.71,90.61,90.68,15092.0,82.9908,83.0365,82.945,83.0091,15092.0
2023-03-31 11:00:00,90.7,90.9,90.68,90.9,17920.0,83.0274,83.2105,83.0091,83.2105,17920.0
2023-03-31 11:10:00,90.9,90.96,90.86,90.91,22430.0,83.2105,83.2654,83.1739,83.2196,22430.0
2023-03-31 11:20:00,90.91,90.99,90.69,90.71,12436.0,83.2196,83.2929,83.0182,83.0365,12436.0
2023-03-31 11:30:00,90.72,90.94,90.72,90.84,43815.0,83.0457,83.2471,83.0457,83.1555,43815.0
2023-03-31 11:40:00,90.83,90.95,90.78,90.95,39356.0,83.1464,83.2562,83.1006,83.2562,39356.0
2023-03-31 11:50:00,90.95,90.98,90.9,90.92,17095.0,83.2562,83.2837,83.2105,83.2288,17095.0
2023-03-31 12:00:00,90.93,90.97,90.83,90.87,15207.0,83.2379,83.2746,83.1464,83.183,15207.0
2023-03-31 12:10:00,90.88,90.89,90.82,90.86,18402.0,83.1922,83.2013,83.1372,83.1739,18402.0
2023-03-31 12:20:00,90.85,90.94,90.83,90.86,14070.0,83.1647,83.2471,83.1464,83.1739,14070.0
2023-03-31 12:30:00,90.85,90.88,90.79,90.83,9882.0,83.1647,83.1922,83.1098,83.1464,9882.0
2023-03-31 12:40:00,90.83,90.86,90.65,90.66,15925.0,83.1464,83.1739,82.9816,82.9908,15925.0
2023-03-31 12:50:00,90.67,90.81,90.67,90.76,15407.0,82.9999,83.1281,82.9999,83.0823,15407.0
2023-03-31 13:00:00,90.78,90.88,90.74,90.88,12557.0,83.1006,83.1922,83.064,83.1922,12557.0
2023-03-31 13:10:00,90.86,90.89,90.7,90.71,12514.0,83.1739,83.2013,83.0274,83.0365,12514.0
2023-03-31 13:20:00,90.71,90.73,90.6,90.61,15257.0,83.0365,83.0549,82.9359,82.945,15257.0
2023-03-31 13:30:00,90.61,90.61,90.44,90.55,16744.0,82.945,82.945,82.7894,82.8901,16744.0
2023-03-31 13:40:00,90.54,90.54,90.34,90.4,10158.0,82.8809,82.8809,82.6978,82.7528,10158.0
2023-03-31 13:50:00,90.39,90.51,90.37,90.48,15740.0,82.7436,82.8535,82.7253,82.826,15740.0
2023-03-31 14:00:00,90.53,90.6,90.51,90.56,13962.0,82.8718,82.9359,82.8535,82.8992,13962.0
2023-03-31 14:10:00,90.56,90.63,90.55,90.63,12175.0,82.8992,82.9633,82.8901,82.9633,12175.0
2023-03-31 14:20:00,90.64,90.73,90.61,90.68,19240.0,82.9725,83.0549,82.945,83.0091,19240.0
2023-03-31 14:30:00,90.72,90.74,90.64,90.67,19001.0,83.0457,83.064,82.9725,82.9999,19001.0
2023-03-31 14:40:00,90.68,90.86,90.66,90.85,16794.0,83.0091,83.1739,82.9908,83.1647,16794.0
2023-03-31 14:50:00,90.85,90.99,90.66,90.73,18251.0,83.1647,83.2929,82.9908,83.0549,18251.0
2023-03-31 15:00:00,90.71,90.9,90.66,90.66,23380.0,83.0365,83.2105,82.9908,82.9908,23380.0
2023-03-31 15:10:00,90.66,90.84,90.63,90.82,34217.0,82.9908,83.1555,82.9633,83.1372,34217.0
2023-03-31 15:20:00,90.83,91.08,90.82,90.93,33707.0,83.1464,83.3752,83.1372,83.2379,33707.0
2023-03-31 15:30:00,90.93,91.03,90.74,90.78,80945.0,83.2379,83.3295,83.064,83.1006,80945.0
2023-03-31 15:40:00,90.79,90.92,90.79,90.86,32728.0,83.1098,83.2288,83.1098,83.1739,32728.0
2023-03-31 15:50:00,90.88,91.04,90.73,90.98,209450.0,83.1922,83.3386,83.0549,83.2837,209450.0
2023-04-03 09:30:00,90.83,90.83,90.11,90.28,105066.0,83.1464,83.1464,82.4873,82.6429,105066.0
2023-04-03 09:40:00,90.33,90.69,90.26,90.68,42222.0,82.6887,83.0182,82.6246,83.0091,42222.0
2023-04-03 09:50:00,90.71,91.04,90.58,90.59,35535.0,83.0365,83.3386,82.9175,82.9267,35535.0
2023-04-03 10:00:00,90.6,91.4,90.6,91.36,36211.0,82.9359,83.6682,82.9359,83.6316,36211.0
2023-04-03 10:10:00,91.34,91.44,91.23,91.38,40115.0,83.6133,83.7048,83.5126,83.6499,40115.0
2023-04-03 10:20:00,91.4,91.42,91.21,91.34,54135.0,83.6682,83.6865,83.4942,83.6133,54135.0
2023-04-03 10:30:00,91.39,91.46,91.32,91.45,20281.0,83.659,83.7231,83.5949,83.7139,20281.0
2023-04-03 10:40:00,91.45,91.58,91.39,91.45,33948.0,83.7139,83.8329,83.659,83.7139,33948.0
2023-04-03 10:50:00,91.44,91.49,91.09,91.13,43598.0,83.7048,83.7506,83.3844,83.421,43598.0
2023-04-03 11:00:00,91.18,91.24,91.03,91.17,10523.0,83.4668,83.5217,83.3295,83.4576,10523.0
2023-04-03 11:10:00,91.15,91.29,91.11,91.14,11535.0,83.4393,83.5675,83.4027,83.4302,11535.0
2023-04-03 11:20:00,91.13,91.15,91.03,91.09,14676.0,83.421,83.4393,83.3295,83.3844,14676.0
2023-04-03 11:30:00,91.04,91.2,90.99,91.19,12760.0,83.3386,83.4851,83.2929,83.4759,12760.0
2023-04-03 11:40:00,91.19,91.29,91.16,91.19,17334.0,83.4759,83.5675,83.4485,83.4759,17334.0
2023-04-03 11:50:00,91.19,91.37,91.18,91.34,30683.0,83.4759,83.6407,83.4668,83.6133,30683.0
2023-04-03 12:00:00,91.33,91.49,91.32,91.38,30930.0,83.6041,83.7506,83.5949,83.6499,30930.0
2023-04-03 12:10:00,91.36,91.58,91.35,91.57,28609.0,83.6316,83.8329,83.6224,83.8238,28609.0
2023-04-03 12:20:00,91.58,91.62,91.53,91.58,20829.0,83.8329,83.8696,83.7872,83.8329,20829.0
2023-04-03 12:30:00,91.57,91.57,91.42,91.47,18406.0,83.8238,83.8238,83.6865,83.7323,18406.0
2023-04-03 12:40:00,91.46,91.48,91.26,91.28,25443.0,83.7231,83.7414,83.54,83.5583,25443.0
2023-04-03 12:50:00,91.29,91.3,91.09,91.13,38596.0,83.5675,83.5766,83.3844,83.421,38596.0
2023-04-03 13:00:00,91.14,91.15,91.04,91.14,25192.0,83.4302,83.4393,83.3386,83.4302,25192.0
2023-04-03 13:10:00,91.15,91.23,91.1,91.12,23317.0,83.4393,83.5126,83.3936,83.4119,23317.0
2023-04-03 13:20:00,91.09,91.11,90.98,90.99,29430.0,83.3844,83.4027,83.2837,83.2929,29430.0
2023-04-03 13:30:00,90.96,91.05,90.93,91.03,26500.0,83.2654,83.3478,83.2379,83.3295,26500.0
2023-04-03 13:40:00,91.02,91.05,90.97,90.97,17187.0,83.3203,83.3478,83.2746,83.2746,17187.0
2023-04-03 13:50:00,90.98,91.04,90.92,91.0,15133.0,83.2837,83.3386,83.2288,83.302,15133.0
2023-04-03 14:00:00,91.01,91.04,90.92,91.03,17619.0,83.3112,83.3386,83.2288,83.3295,17619.0
2023-04-03 14:10:00,91.02,91.28,91.01,91.23,20266.0,83.3203,83.5583,83.3112,83.5126,20266.0
2023-04-03 14:20:00,91.23,91.37,91.22,91.25,17834.0,83.5126,83.6407,83.5034,83.5309,17834.0
2023-04-03 14:30:00,91.23,91.39,91.17,91.25,34359.0,83.5126,83.659,83.4576,83.5309,34359.0
2023-04-03 14:40:00,91.26,91.27,91.08,91.08,19594.0,83.54,83.5492,83.3752,83.3752,19594.0
2023-04-03 14:50:00,91.09,91.22,91.08,91.08,38699.0,83.3844,83.5034,83.3752,83.3752,38699.0
2023-04-03 15:00:00,91.08,91.24,90.98,90.99,35121.0,83.3752,83.5217,83.2837,83.2929,35121.0
2023-04-03 15:10:00,90.99,91.04,90.93,90.95,71567.0,83.2929,83.3386,83.2379,83.2562,71567.0
2023-04-03 15:20:00,90.94,91.09,90.91,91.08,44979.0,83.2471,83.3844,83.2196,83.3752,44979.0
2023-04-03 15:30:00,91.08,91.24,91.04,91.12,52197.0,83.3752,83.5217,83.3386,83.4119,52197.0
2023-04-03 15:40:00,91.13,91.21,90.99,91.05,72694.0,83.421,83.4942,83.2929,83.3478,72694.0
2023-04-03 15:50:00,91.04,91.04,90.79,90.88,228053.0,83.3386,83.3386,83.1098,83.1922,228053.0
2023-04-04 09:30:00,90.76,91.08,90.66,90.83,94686.0,83.0823,83.3752,82.9908,83.1464,94686.0
2023-04-04 09:40:00,90.86,90.94,90.5,90.57,47592.0,83.1739,83.2471,82.8443,82.9084,47592.0
2023-04-04 09:50:00,90.58,90.82,90.4,90.45,60906.0,82.9175,83.1372,82.7528,82.7985,60906.0
2023-04-04 10:00:00,90.54,90.88,90.54,90.86,38741.0,82.8809,83.1922,82.8809,83.1739,38741.0
2023-04-04 10:10:00,90.87,91.26,90.82,91.23,24113.0,83.183,83.54,83.1372,83.5126,24113.0
2023-04-04 10:20:00,91.22,91.22,90.73,90.77,59792.0,83.5034,83.5034,83.0549,83.0915,59792.0
2023-04-04 10:30:00,90.77,91.11,90.67,91.04,56425.0,83.0915,83.4027,82.9999,83.3386,56425.0
2023-04-04 10:40:00,91.04,91.05,90.77,90.91,97653.0,83.3386,83.3478,83.0915,83.2196,97653.0
2023-04-04 10:50:00,90.91,91.04,90.78,90.83,80659.0,83.2196,83.3386,83.1006,83.1464,80659.0
2023-04-04 11:00:00,90.82,90.82,90.53,90.73,42564.0,83.1372,83.1372,82.8718,83.0549,42564.0
2023-04-04 11:10:00,90.75,91.05,90.73,90.92,58459.0,83.0732,83.3478,83.0549,83.2288,58459.0
2023-04-04 11:20:00,90.95,91.05,90.84,90.95,48207.0,83.2562,83.3478,83.1555,83.2562,48207.0
2023-04-04 11:30:00,90.95,91.07,90.77,91.03,39337.0,83.2562,83.3661,83.0915,83.3295,39337.0
2023-04-04 11:40:00,91.03,91.3,91.03,91.28,34171.0,83.3295,83.5766,83.3295,83.5583,34171.0
2023-04-04 11:50:00,91.26,91.3,91.08,91.09,53878.0,83.54,83.5766,83.3752,83.3844,53878.0
2023-04-04 12:00:00,91.09,91.23,91.03,91.23,37196.0,83.3844,83.5126,83.3295,83.5126,37196.0
2023-04-04 12:10:00,91.25,91.31,90.95,91.02,59819.0,83.5309,83.5858,83.2562,83.3203,59819.0
2023-04-04 12:20:00,90.99,91.06,90.93,90.99,13307.0,83.2929,83.3569,83.2379,83.2929,13307.0
2023-04-04 12:30:00,91.01,91.01,90.87,90.94,32576.0,83.3112,83.3112,83.183,83.2471,32576.0
2023-04-04 12:40:00,90.95,91.07,90.95,91.01,42759.0,83.2562,83.3661,83.2562,83.3112,42759.0
2023-04-04 12:50:00,91.04,91.04,90.91,90.94,18952.0,83.3386,83.3386,83.2196,83.2471,18952.0
2023-04-04 13:00:00,90.92,91.04,90.9,90.95,40207.0,83.2288,83.3386,83.2105,83.2562,40207.0
2023-04-04 13:10:00,90.93,91.1,90.92,91.03,27158.0,83.2379,83.3936,83.2288,83.3295,27158.0
2023-04-04 13:20:00,91.02,91.02,90.91,90.99,19641.0,83.3203,83.3203,83.2196,83.2929,19641.0
2023-04-04 13:30:00,90.98,91.06,90.9,91.04,39567.0,83.2837,83.3569,83.2105,83.3386,39567.0
2023-04-04 13:40:00,91.04,91.07,90.95,91.05,32489.0,83.3386,83.3661,83.2562,83.3478,32489.0
2023-04-04 13:50:00,91.05,91.15,91.02,91.15,45051.0,83.3478,83.4393,83.3203,83.4393,45051.0
2023-04-04 14:00:00,91.12,91.34,91.1,91.13,44779.0,83.4119,83.6133,83.3936,83.421,44779.0
2023-04-04 14:10:00,91.14,91.14,90.58,90.6,64168.0,83.4302,83.4302,82.9175,82.9359,64168.0
2023-04-04 14:20:00,90.61,90.9,90.6,90.82,44227.0,82.945,83.2105,82.9359,83.1372,44227.0
2023-04-04 14:30:00,90.82,90.83,90.61,90.75,24758.0,83.1372,83.1464,82.945,83.0732,24758.0
2023-04-04 14:40:00,90.76,90.95,90.73,90.84,26072.0,83.0823,83.2562,83.0549,83.1555,26072.0
2023-04-04 14:50:00,90.86,91.15,90.85,91.1,53805.0,83.1739,83.4393,83.1647,83.3936,53805.0
2023-04-04 15:00:00,91.09,91.28,91.08,91.23,38459.0,83.3844,83.5583,83.3752,83.5126,38459.0
2023-04-04 15:10:00,91.22,91.24,91.05,91.18,62868.0,83.5034,83.5217,83.3478,83.4668,62868.0
2023-04-04 15:20:00,91.2,91.27,90.95,91.0,87800.0,83.4851,83.5492,83.2562,83.302,87800.0
2023-04-04 15:30:00,91.01,91.09,90.88,90.99,56690.0,83.3112,83.3844,83.1922,83.2929,56690.0
2023-04-04 15:40:00,90.99,91.19,90.96,91.02,120435.0,83.2929,83.4759,83.2654,83.3203,120435.0
2023-04-04 15:50:00,91.03,91.17,90.96,91.17,234865.0,83.3295,83.4576,83.2654,83.4576,234865.0
2023-04-05 09:30:00,91.78,93.34,91.74,93.14,129935.0,84.016,85.4441,83.9794,85.261,129935.0
2023-04-05 09:40:00,93.14,93.74,93.12,93.43,121441.0,85.261,85.8102,85.2427,85.5265,121441.0
2023-04-05 09:50:00,93.39,93.53,93.22,93.43,67278.0,85.4898,85.618,85.3342,85.5265,67278.0
2023-04-05 10:00:00,93.45,93.65,93.26,93.57,99751.0,85.5448,85.7278,85.3708,85.6546,99751.0
2023-04-05 10:10:00,93.54,93.68,93.27,93.63,56576.0,85.6271,85.7553,85.38,85.7095,56576.0
2023-04-05 10:20:00,93.61,93.73,93.46,93.69,61531.0,85.6912,85.8011,85.5539,85.7645,61531.0
2023-04-05 10:30:00,93.7,93.9,93.61,93.75,48275.0,85.7736,85.9567,85.6912,85.8194,48275.0
2023-04-05 10:40:00,93.76,94.13,93.76,94.08,66944.0,85.8285,86.1672,85.8285,86.1215,66944.0
2023-04-05 10:50:00,94.08,94.26,93.8,93.89,56883.0,86.1215,86.2862,85.8652,85.9475,56883.0
2023-04-05 11:00:00,93.9,94.01,93.61,93.62,91090.0,85.9567,86.0574,85.6912,85.7004,91090.0
2023-04-05 11:10:00,93.63,93.85,93.55,93.83,112544.0,85.7095,85.9109,85.6363,85.8926,112544.0
2023-04-05 11:20:00,93.84,94.18,93.8,94.16,55836.0,85.9018,86.213,85.8652,86.1947,55836.0
2023-04-05 11:30:00,94.16,94.43,93.93,94.41,65605.0,86.1947,86.4419,85.9842,86.4236,65605.0
2023-04-05 11:40:00,94.39,94.59,94.3,94.3,59613.0,86.4052,86.5883,86.3229,86.3229,59613.0
2023-04-05 11:50:00,94.31,94.34,94.09,94.27,62630.0,86.332,86.3595,86.1306,86.2954,62630.0
2023-04-05 12:00:00,94.32,94.38,94.18,94.29,75396.0,86.3412,86.3961,86.213,86.3137,75396.0
2023-04-05 12:10:00,94.28,94.28,94.06,94.13,31474.0,86.3045,86.3045,86.1032,86.1672,31474.0
2023-04-05 12:20:00,94.13,94.21,94.05,94.16,26052.0,86.1672,86.2405,86.094,86.1947,26052.0
2023-04-05 12:30:00,94.16,94.25,94.13,94.2,23707.0,86.1947,86.2771,86.1672,86.2313,23707.0
2023-04-05 12:40:00,94.19,94.36,94.14,94.34,54080.0,86.2222,86.3778,86.1764,86.3595,54080.0
2023-04-05 12:50:00,94.34,94.55,94.32,94.5,42369.0,86.3595,86.5517,86.3412,86.5059,42369.0
2023-04-05 13:00:00,94.5,94.51,94.27,94.42,41063.0,86.5059,86.5151,86.2954,86.4327,41063.0
2023-04-05 13:10:00,94.42,94.57,94.4,94.41,32469.0,86.4327,86.57,86.4144,86.4236,32469.0
2023-04-05 13:20:00,94.41,94.67,94.4,94.64,26266.0,86.4236,86.6616,86.4144,86.6341,26266.0
2023-04-05 13:30:00,94.65,94.7,94.6,94.65,31320.0,86.6432,86.689,86.5975,86.6432,31320.0
2023-04-05 13:40:00,94.67,94.72,94.59,94.71,33255.0,86.6616,86.7073,86.5883,86.6982,33255.0
2023-04-05 13:50:00,94.72,94.83,94.72,94.81,37637.0,86.7073,86.808,86.7073,86.7897,37637.0
2023-04-05 14:00:00,94.83,94.91,94.6,94.6,33842.0,86.808,86.8813,86.5975,86.5975,33842.0
2023-04-05 14:10:00,94.63,94.71,94.53,94.62,43633.0,86.6249,86.6982,86.5334,86.6158,43633.0
2023-04-05 14:20:00,94.63,94.63,94.45,94.54,32170.0,86.6249,86.6249,86.4602,86.5426,32170.0
2023-04-05 14:30:00,94.53,94.73,94.48,94.67,25499.0,86.5334,86.7165,86.4876,86.6616,25499.0
2023-04-05 14:40:00,94.68,94.84,94.61,94.79,29482.0,86.6707,86.8172,86.6066,86.7714,29482.0
2023-04-05 14:50:00,94.79,94.82,94.73,94.79,41887.0,86.7714,86.7989,86.7165,86.7714,41887.0
2023-04-05 15:00:00,94.79,94.84,94.66,94.71,27926.0,86.7714,86.8172,86.6524,86.6982,27926.0
2023-04-05 15:10:00,94.73,94.77,94.61,94.65,43080.0,86.7165,86.7531,86.6066,86.6432,43080.0
2023-04-05 15:20:00,94.65,94.88,94.64,94.75,45608.0,86.6432,86.8538,86.6341,86.7348,45608.0
2023-04-05 15:30:00,94.75,94.81,94.51,94.69,74667.0,86.7348,86.7897,86.5151,86.6799,74667.0
2023-04-05 15:40:00,94.69,94.72,94.56,94.57,78497.0,86.6799,86.7073,86.5609,86.57,78497.0
2023-04-05 15:50:00,94.6,94.63,94.47,94.54,190856.0,86.5975,86.6249,86.4785,86.5426,190856.0
2023-04-06 09:30:00,95.2,96.03,95.15,95.67,128694.0,87.1467,87.9065,87.101,87.577,128694.0
2023-04-06 09:40:00,95.7,96.05,95.65,95.83,103564.0,87.6044,87.9248,87.5587,87.7234,103564.0
2023-04-06 09:50:00,95.84,95.86,95.59,95.66,103846.0,87.7326,87.7509,87.5037,87.5678,103846.0
2023-04-06 10:00:00,95.66,95.66,94.87,95.3,74575.0,87.5678,87.5678,86.8446,87.2383,74575.0
2023-04-06 10:10:00,95.31,95.34,95.07,95.23,50997.0,87.2474,87.2749,87.0277,87.1742,50997.0
2023-04-06 10:20:00,95.21,95.31,94.88,95.01,36839.0,87.1559,87.2474,86.8538,86.9728,36839.0
2023-04-06 10:30:00,95.03,95.33,95.01,95.25,21849.0,86.9911,87.2657,86.9728,87.1925,21849.0
2023-04-06 10:40:00,95.29,95.32,95.01,95.08,24531.0,87.2291,87.2566,86.9728,87.0369,24531.0
2023-04-06 10:50:00,95.08,95.09,94.65,94.75,28059.0,87.0369,87.046,86.6432,86.7348,28059.0
2023-04-06 11:00:00,94.75,94.75,94.51,94.52,23125.0,86.7348,86.7348,86.5151,86.5242,23125.0
2023-04-06 11:10:00,94.5,94.58,94.3,94.53,30016.0,86.5059,86.5792,86.3229,86.5334,30016.0
2023-04-06 11:20:00,94.54,94.62,94.5,94.59,24601.0,86.5426,86.6158,86.5059,86.5883,24601.0
2023-04-06 11:30:00,94.59,94.8,94.53,94.55,25162.0,86.5883,86.7806,86.5334,86.5517,25162.0
2023-04-06 11:40:00,94.57,94.64,94.49,94.5,13949.0,86.57,86.6341,86.4968,86.5059,13949.0
2023-04-06 11:50:00,94.49,94.65,94.49,94.65,16691.0,86.4968,86.6432,86.4968,86.6432,16691.0
2023-04-06 12:00:00,94.68,94.74,94.42,94.56,25253.0,86.6707,86.7256,86.4327,86.5609,25253.0
2023-04-06 12:10:00,94.57,94.62,94.52,94.58,36441.0,86.57,86.6158,86.5242,86.5792,36441.0
2023-04-06 12:20:00,94.55,94.58,94.45,94.48,23691.0,86.5517,86.5792,86.4602,86.4876,23691.0
2023-04-06 12:30:00,94.49,94.56,94.45,94.55,21284.0,86.4968,86.5609,86.4602,86.5517,21284.0
2023-04-06 12:40:00,94.55,94.69,94.52,94.69,13882.0,86.5517,86.6799,86.5242,86.6799,13882.0
2023-04-06 12:50:00,94.65,94.87,94.62,94.87,11294.0,86.6432,86.8446,86.6158,86.8446,11294.0
2023-04-06 13:00:00,94.87,94.95,94.62,94.64,19867.0,86.8446,86.9179,86.6158,86.6341,19867.0
2023-04-06 13:10:00,94.64,94.71,94.55,94.56,21311.0,86.6341,86.6982,86.5517,86.5609,21311.0
2023-04-06 13:20:00,94.55,94.55,94.48,94.52,13560.0,86.5517,86.5517,86.4876,86.5242,13560.0
2023-04-06 13:30:00,94.53,94.57,94.28,94.31,17577.0,86.5334,86.57,86.3045,86.332,17577.0
2023-04-06 13:40:00,94.32,94.36,94.26,94.33,17223.0,86.3412,86.3778,86.2862,86.3503,17223.0
2023-04-06 13:50:00,94.28,94.29,94.1,94.11,17698.0,86.3045,86.3137,86.1398,86.1489,17698.0
2023-04-06 14:00:00,94.1,94.15,93.92,94.15,26541.0,86.1398,86.1855,85.975,86.1855,26541.0
2023-04-06 14:10:00,94.15,94.29,94.13,94.27,15069.0,86.1855,86.3137,86.1672,86.2954,15069.0
2023-04-06 14:20:00,94.28,94.4,94.19,94.4,17716.0,86.3045,86.4144,86.2222,86.4144,17716.0
2023-04-06 14:30:00,94.41,94.41,94.25,94.38,26880.0,86.4236,86.4236,86.2771,86.3961,26880.0
2023-04-06 14:40:00,94.38,94.46,94.38,94.42,20403.0,86.3961,86.4693,86.3961,86.4327,20403.0
2023-04-06 14:50:00,94.41,94.54,94.41,94.42,19603.0,86.4236,86.5426,86.4236,86.4327,19603.0
2023-04-06 15:00:00,94.43,94.55,94.38,94.44,25702.0,86.4419,86.5517,86.3961,86.451,25702.0
2023-04-06 15:10:00,94.44,94.48,94.3,94.3,24335.0,86.451,86.4876,86.3229,86.3229,24335.0
2023-04-06 15:20:00,94.3,94.41,94.22,94.39,28067.0,86.3229,86.4236,86.2496,86.4052,28067.0
2023-04-06 15:30:00,94.4,94.57,94.4,94.57,33439.0,86.4144,86.57,86.4144,86.57,33439.0
2023-04-06 15:40:00,94.57,94.7,94.54,94.62,36578.0,86.57,86.689,86.5426,86.6158,36578.0
2023-04-06 15:50:00,94.64,94.89,94.64,94.89,214483.0,86.6341,86.8629,86.6341,86.8629,214483.0
2023-04-10 09:30:00,94.37,94.51,93.77,93.98,39665.0,86.3869,86.5151,85.8377,86.0299,39665.0
2023-04-10 09:40:00,93.96,94.11,93.78,93.8,18143.0,86.0116,86.1489,85.8468,85.8652,18143.0
2023-04-10 09:50:00,93.83,93.91,93.38,93.61,25872.0,85.8926,85.9658,85.4807,85.6912,25872.0
2023-04-10 10:00:00,93.6,94.15,93.6,94.06,13792.0,85.6821,86.1855,85.6821,86.1032,13792.0
2023-04-10 10:10:00,94.06,94.28,94.04,94.05,12192.0,86.1032,86.3045,86.0848,86.094,12192.0
2023-04-10 10:20:00,94.06,94.09,93.9,94.0,12696.0,86.1032,86.1306,85.9567,86.0482,12696.0
2023-04-10 10:30:00,93.99,94.02,93.72,93.84,13389.0,86.0391,86.0665,85.7919,85.9018,13389.0
2023-04-10 10:40:00,93.86,94.0,93.79,93.96,12510.0,85.9201,86.0482,85.856,86.0116,12510.0
2023-04-10 10:50:00,93.95,93.99,93.8,93.98,10357.0,86.0025,86.0391,85.8652,86.0299,10357.0
2023-04-10 11:00:00,93.98,93.98,93.74,93.89,23743.0,86.0299,86.0299,85.8102,85.9475,23743.0
2023-04-10 11:10:00,93.87,93.95,93.81,93.95,8362.0,85.9292,86.0025,85.8743,86.0025,8362.0
2023-04-10 11:20:00,93.93,93.93,93.74,93.75,8671.0,85.9842,85.9842,85.8102,85.8194,8671.0
2023-04-10 11:30:00,93.8,94.1,93.8,94.03,8112.0,85.8652,86.1398,85.8652,86.0757,8112.0
2023-04-10 11:40:00,94.06,94.14,93.98,94.14,9022.0,86.1032,86.1764,86.0299,86.1764,9022.0
2023-04-10 11:50:00,94.13,94.23,94.07,94.21,13262.0,86.1672,86.2588,86.1123,86.2405,13262.0
2023-04-10 12:00:00,94.2,94.3,94.07,94.09,18302.0,86.2313,86.3229,86.1123,86.1306,18302.0
2023-04-10 12:10:00,94.08,94.16,94.08,94.1,8308.0,86.1215,86.1947,86.1215,86.1398,8308.0
2023-04-10 12:20:00,94.08,94.08,94.01,94.02,12462.0,86.1215,86.1215,86.0574,86.0665,12462.0
2023-04-10 12:30:00,94.06,94.46,94.06,94.44,9571.0,86.1032,86.4693,86.1032,86.451,9571.0
2023-04-10 12:40:00,94.44,94.5,94.4,94.43,16391.0,86.451,86.5059,86.4144,86.4419,16391.0
2023-04-10 12:50:00,94.44,94.62,94.43,94.62,9740.0,86.451,86.6158,86.4419,86.6158,9740.0
2023-04-10 13:00:00,94.6,94.69,94.57,94.68,9070.0,86.5975,86.6799,86.57,86.6707,9070.0
2023-04-10 13:10:00,94.66,94.72,94.6,94.72,7771.0,86.6524,86.7073,86.5975,86.7073,7771.0
2023-04-10 13:20:00,94.69,94.69,94.52,94.54,8655.0,86.6799,86.6799,86.5242,86.5426,8655.0
2023-04-10 13:30:00,94.56,94.59,94.48,94.53,16478.0,86.5609,86.5883,86.4876,86.5334,16478.0
2023-04-10 13:40:00,94.52,94.67,94.52,94.66,19630.0,86.5242,86.6616,86.5242,86.6524,19630.0
2023-04-10 13:50:00,94.66,94.75,94.65,94.68,13493.0,86.6524,86.7348,86.6432,86.6707,13493.0
2023-04-10 14:00:00,94.67,94.67,94.46,94.49,8646.0,86.6616,86.6616,86.4693,86.4968,8646.0
2023-04-10 14:10:00,94.47,94.59,94.47,94.56,11453.0,86.4785,86.5883,86.4785,86.5609,11453.0
2023-04-10 14:20:00,94.58,94.59,94.46,94.49,6918.0,86.5792,86.5883,86.4693,86.4968,6918.0
2023-04-10 14:30:00,94.51,94.53,94.41,94.45,10265.0,86.5151,86.5334,86.4236,86.4602,10265.0
2023-04-10 14:40:00,94.43,94.43,94.33,94.36,29918.0,86.4419,86.4419,86.3503,86.3778,29918.0
2023-04-10 14:50:00,94.35,94.42,94.33,94.34,10783.0,86.3686,86.4327,86.3503,86.3595,10783.0
2023-04-10 15:00:00,94.34,94.5,94.34,94.48,11460.0,86.3595,86.5059,86.3595,86.4876,11460.0
2023-04-10 15:10:00,94.48,94.51,94.44,94.45,14331.0,86.4876,86.5151,86.451,86.4602,14331.0
2023-04-10 15:20:00,94.45,94.45,94.28,94.3,18056.0,86.4602,86.4602,86.3045,86.3229,18056.0
2023-04-10 15:30:00,94.3,94.38,94.25,94.35,17814.0,86.3229,86.3961,86.2771,86.3686,17814.0
2023-04-10 15:40:00,94.35,94.4,94.27,94.38,23509.0,86.3686,86.4144,86.2954,86.3961,23509.0
2023-04-10 15:50:00,94.39,94.6,94.35,94.44,364014.0,86.4052,86.5975,86.3686,86.451,364014.0
2023-04-11 09:30:00,94.41,94.54,94.05,94.22,53649.0,86.4236,86.5426,86.094,86.2496,53649.0
2023-04-11 09:40:00,94.08,94.31,93.99,94.27,15590.0,86.1215,86.332,86.0391,86.2954,15590.0
2023-04-11 09:50:00,94.33,94.33,94.14,94.23,12049.0,86.3503,86.3503,86.1764,86.2588,12049.0
2023-04-11 10:00:00,94.22,94.22,94.03,94.17,11381.0,86.2496,86.2496,86.0757,86.2039,11381.0
2023-04-11 10:10:00,94.18,94.33,94.16,94.27,116974.0,86.213,86.3503,86.1947,86.2954,116974.0
2023-04-11 10:20:00,94.26,94.26,94.06,94.18,24915.0,86.2862,86.2862,86.1032,86.213,24915.0
2023-04-11 10:30:00,94.18,94.3,94.11,94.22,29183.0,86.213,86.3229,86.1489,86.2496,29183.0
2023-04-11 10:40:00,94.23,94.25,94.14,94.2,23557.0,86.2588,86.2771,86.1764,86.2313,23557.0
2023-04-11 10:50:00,94.14,94.29,94.12,94.26,69191.0,86.1764,86.3137,86.1581,86.2862,69191.0
2023-04-11 11:00:00,94.27,94.31,94.14,94.2,73167.0,86.2954,86.332,86.1764,86.2313,73167.0
2023-04-11 11:10:00,94.2,94.21,93.99,94.04,18979.0,86.2313,86.2405,86.0391,86.0848,18979.0
2023-04-11 11:20:00,94.06,94.12,93.99,94.0,38213.0,86.1032,86.1581,86.0391,86.0482,38213.0
2023-04-11 11:30:00,94.02,94.08,93.91,93.91,61528.0,86.0665,86.1215,85.9658,85.9658,61528.0
2023-04-11 11:40:00,93.91,93.97,93.7,93.79,12398.0,85.9658,86.0208,85.7736,85.856,12398.0
2023-04-11 11:50:00,93.8,93.88,93.76,93.76,26910.0,85.8652,85.9384,85.8285,85.8285,26910.0
2023-04-11 12:00:00,93.73,93.9,93.73,93.77,35791.0,85.8011,85.9567,85.8011,85.8377,35791.0
2023-04-11 12:10:00,93.77,93.93,93.76,93.89,47196.0,85.8377,85.9842,85.8285,85.9475,47196.0
2023-04-11 12:20:00,93.89,94.05,93.86,93.93,36765.0,85.9475,86.094,85.9201,85.9842,36765.0
2023-04-11 12:30:00,93.91,94.15,93.91,94.06,62160.0,85.9658,86.1855,85.9658,86.1032,62160.0
2023-04-11 12:40:00,94.06,94.21,94.06,94.11,34267.0,86.1032,86.2405,86.1032,86.1489,34267.0
2023-04-11 12:50:00,94.09,94.15,94.08,94.11,12713.0,86.1306,86.1855,86.1215,86.1489,12713.0
2023-04-11 13:00:00,94.11,94.23,94.06,94.22,81781.0,86.1489,86.2588,86.1032,86.2496,81781.0
2023-04-11 13:10:00,94.23,94.24,94.05,94.12,21502.0,86.2588,86.2679,86.094,86.1581,21502.0
2023-04-11 13:20:00,94.15,94.18,94.09,94.16,12644.0,86.1855,86.213,86.1306,86.1947,12644.0
2023-04-11 13:30:00,94.15,94.18,94.04,94.12,50388.0,86.1855,86.213,86.0848,86.1581,50388.0
2023-04-11 13:40:00,94.14,94.38,94.11,94.37,22159.0,86.1764,86.3961,86.1489,86.3869,22159.0
2023-04-11 13:50:00,94.38,94.47,94.31,94.43,18703.0,86.3961,86.4785,86.332,86.4419,18703.0
2023-04-11 14:00:00,94.45,94.58,94.44,94.57,31799.0,86.4602,86.5792,86.451,86.57,31799.0
2023-04-11 14:10:00,94.56,94.67,94.45,94.54,27153.0,86.5609,86.6616,86.4602,86.5426,27153.0
2023-04-11 14:20:00,94.56,94.7,94.41,94.42,62971.0,86.5609,86.689,86.4236,86.4327,62971.0
2023-04-11 14:30:00,94.42,94.47,94.26,94.33,20878.0,86.4327,86.4785,86.2862,86.3503,20878.0
2023-04-11 14:40:00,94.34,94.4,94.29,94.34,18760.0,86.3595,86.4144,86.3137,86.3595,18760.0
2023-04-11 14:50:00,94.35,94.36,94.28,94.3,20951.0,86.3686,86.3778,86.3045,86.3229,20951.0
2023-04-11 15:00:00,94.31,94.31,94.2,94.23,14539.0,86.332,86.332,86.2313,86.2588,14539.0
2023-04-11 15:10:00,94.24,94.31,94.2,94.28,22046.0,86.2679,86.332,86.2313,86.3045,22046.0
2023-04-11 15:20:00,94.28,94.28,94.16,94.19,28922.0,86.3045,86.3045,86.1947,86.2222,28922.0
2023-04-11 15:30:00,94.21,94.37,94.21,94.34,29377.0,86.2405,86.3869,86.2405,86.3595,29377.0
2023-04-11 15:40:00,94.31,94.34,94.17,94.17,97074.0,86.332,86.3595,86.2039,86.2039,97074.0
2023-04-11 15:50:00,94.16,94.36,94.13,94.33,168069.0,86.1947,86.3778,86.1672,86.3503,168069.0
2023-04-12 09:30:00,94.62,94.62,93.85,94.12,71147.0,86.6158,86.6158,85.9109,86.1581,71147.0
2023-04-12 09:40:00,94.1,94.35,93.87,94.32,54267.0,86.1398,86.3686,85.9292,86.3412,54267.0
2023-04-12 09:50:00,94.34,94.43,94.25,94.3,39661.0,86.3595,86.4419,86.2771,86.3229,39661.0
2023-04-12 10:00:00,94.31,94.41,93.97,94.12,29506.0,86.332,86.4236,86.0208,86.1581,29506.0
2023-04-12 10:10:00,94.08,94.42,94.08,94.38,12112.0,86.1215,86.4327,86.1215,86.3961,12112.0
2023-04-12 10:20:00,94.38,94.53,94.35,94.48,23967.0,86.3961,86.5334,86.3686,86.4876,23967.0
2023-04-12 10:30:00,94.47,94.5,94.28,94.29,18359.0,86.4785,86.5059,86.3045,86.3137,18359.0
2023-04-12 10:40:00,94.26,94.56,94.26,94.56,19186.0,86.2862,86.5609,86.2862,86.5609,19186.0
2023-04-12 10:50:00,94.58,94.59,94.41,94.52,31005.0,86.5792,86.5883,86.4236,86.5242,31005.0
2023-04-12 11:00:00,94.52,94.62,94.48,94.56,23378.0,86.5242,86.6158,86.4876,86.5609,23378.0
2023-04-12 11:10:00,94.56,94.56,94.37,94.39,14030.0,86.5609,86.5609,86.3869,86.4052,14030.0
2023-04-12 11:20:00,94.4,94.51,94.28,94.48,40038.0,86.4144,86.5151,86.3045,86.4876,40038.0
2023-04-12 11:30:00,94.48,94.58,94.47,94.5,10195.0,86.4876,86.5792,86.4785,86.5059,10195.0
2023-04-12 11:40:00,94.49,94.58,94.46,94.58,17051.0,86.4968,86.5792,86.4693,86.5792,17051.0
2023-04-12 11:50:00,94.58,94.61,94.54,94.54,12035.0,86.5792,86.6066,86.5426,86.5426,12035.0
2023-04-12 12:00:00,94.52,94.64,94.5,94.55,13958.0,86.5242,86.6341,86.5059,86.5517,13958.0
2023-04-12 12:10:00,94.56,94.57,94.38,94.49,16181.0,86.5609,86.57,86.3961,86.4968,16181.0
2023-04-12 12:20:00,94.45,94.47,94.4,94.47,15983.0,86.4602,86.4785,86.4144,86.4785,15983.0
2023-04-12 12:30:00,94.5,94.52,94.43,94.5,24569.0,86.5059,86.5242,86.4419,86.5059,24569.0
2023-04-12 12:40:00,94.52,94.61,94.43,94.58,19595.0,86.5242,86.6066,86.4419,86.5792,19595.0
2023-04-12 12:50:00,94.59,94.6,94.49,94.53,12883.0,86.5883,86.5975,86.4968,86.5334,12883.0
2023-04-12 13:00:00,94.54,94.6,94.46,94.6,46734.0,86.5426,86.5975,86.4693,86.5975,46734.0
2023-04-12 13:10:00,94.59,94.62,94.5,94.5,13018.0,86.5883,86.6158,86.5059,86.5059,13018.0
2023-04-12 13:20:00,94.5,94.66,94.49,94.63,11112.0,86.5059,86.6524,86.4968,86.6249,11112.0
2023-04-12 13:30:00,94.64,94.8,94.64,94.73,28991.0,86.6341,86.7806,86.6341,86.7165,28991.0
2023-04-12 13:40:00,94.73,94.86,94.72,94.85,13585.0,86.7165,86.8355,86.7073,86.8263,13585.0
2023-04-12 13:50:00,94.81,94.84,94.73,94.77,12584.0,86.7897,86.8172,86.7165,86.7531,12584.0
2023-04-12 14:00:00,94.77,94.82,94.66,94.66,10868.0,86.7531,86.7989,86.6524,86.6524,10868.0
2023-04-12 14:10:00,94.63,94.76,94.63,94.66,16631.0,86.6249,86.7439,86.6249,86.6524,16631.0
2023-04-12 14:20:00,94.68,94.72,94.33,94.5,159538.0,86.6707,86.7073,86.3503,86.5059,159538.0
2023-04-12 14:30:00,94.5,94.54,94.23,94.5,61447.0,86.5059,86.5426,86.2588,86.5059,61447.0
2023-04-12 14:40:00,94.5,94.59,94.28,94.28,27750.0,86.5059,86.5883,86.3045,86.3045,27750.0
2023-04-12 14:50:00,94.29,94.53,94.24,94.46,28420.0,86.3137,86.5334,86.2679,86.4693,28420.0
2023-04-12 15:00:00,94.47,94.59,94.39,94.44,37574.0,86.4785,86.5883,86.4052,86.451,37574.0
2023-04-12 15:10:00,94.45,94.46,94.22,94.23,29816.0,86.4602,86.4693,86.2496,86.2588,29816.0
2023-04-12 15:20:00,94.21,94.31,94.18,94.21,22760.0,86.2405,86.332,86.213,86.2405,22760.0
2023-04-12 15:30:00,94.2,94.36,94.19,94.33,39991.0,86.2313,86.3778,86.2222,86.3503,39991.0
2023-04-12 15:40:00,94.33,94.4,94.17,94.18,52085.0,86.3503,86.4144,86.2039,86.213,52085.0
2023-04-12 15:50:00,94.16,94.36,94.14,94.27,222439.0,86.1947,86.3778,86.1764,86.2954,222439.0
2023-04-13 09:30:00,93.9,93.91,93.33,93.43,56703.0,85.9567,85.9658,85.4349,85.5265,56703.0
2023-04-13 09:40:00,93.45,93.67,93.41,93.58,15560.0,85.5448,85.7461,85.5081,85.6638,15560.0
2023-04-13 09:50:00,93.54,93.69,93.42,93.53,18561.0,85.6271,85.7645,85.5173,85.618,18561.0
2023-04-13 10:00:00,93.53,93.63,93.5,93.61,27287.0,85.618,85.7095,85.5905,85.6912,27287.0
2023-04-13 10:10:00,93.56,93.72,93.44,93.59,19978.0,85.6455,85.7919,85.5356,85.6729,19978.0
2023-04-13 10:20:00,93.6,93.6,93.18,93.23,14294.0,85.6821,85.6821,85.2976,85.3434,14294.0
2023-04-13 10:30:00,93.24,93.29,92.92,93.01,20557.0,85.3525,85.3983,85.0596,85.142,20557.0
2023-04-13 10:40:00,93.04,93.04,92.64,92.71,21124.0,85.1694,85.1694,84.8033,84.8674,21124.0
2023-04-13 10:50:00,92.7,92.98,92.66,92.76,34102.0,84.8582,85.1145,84.8216,84.9131,34102.0
2023-04-13 11:00:00,92.76,92.8,92.53,92.53,45192.0,84.9131,84.9497,84.7026,84.7026,45192.0
2023-04-13 11:10:00,92.5,92.54,92.15,92.17,31345.0,84.6751,84.7117,84.3547,84.373,31345.0
2023-04-13 11:20:00,92.17,92.45,92.08,92.45,25525.0,84.373,84.6294,84.2907,84.6294,25525.0
2023-04-13 11:30:00,92.45,92.78,92.45,92.74,28096.0,84.6294,84.9314,84.6294,84.8948,28096.0
2023-04-13 11:40:00,92.77,92.82,92.59,92.6,22921.0,84.9223,84.9681,84.7575,84.7667,22921.0
2023-04-13 11:50:00,92.57,92.78,92.51,92.78,16541.0,84.7392,84.9314,84.6843,84.9314,16541.0
2023-04-13 12:00:00,92.76,92.79,92.51,92.65,29533.0,84.9131,84.9406,84.6843,84.8124,29533.0
2023-04-13 12:10:00,92.64,92.97,92.63,92.93,17712.0,84.8033,85.1054,84.7941,85.0687,17712.0
2023-04-13 12:20:00,92.91,92.95,92.84,92.86,13421.0,85.0504,85.0871,84.9864,85.0047,13421.0
2023-04-13 12:30:00,92.86,93.01,92.86,92.98,14419.0,85.0047,85.142,85.0047,85.1145,14419.0
2023-04-13 12:40:00,92.99,93.19,92.97,93.17,18871.0,85.1237,85.3068,85.1054,85.2884,18871.0
2023-04-13 12:50:00,93.16,93.18,93.05,93.16,14141.0,85.2793,85.2976,85.1786,85.2793,14141.0
2023-04-13 13:00:00,93.16,93.2,93.08,93.15,10718.0,85.2793,85.3159,85.2061,85.2701,10718.0
2023-04-13 13:10:00,93.12,93.25,93.1,93.25,9747.0,85.2427,85.3617,85.2244,85.3617,9747.0
2023-04-13 13:20:00,93.27,93.34,93.24,93.33,10437.0,85.38,85.4441,85.3525,85.4349,10437.0
2023-04-13 13:30:00,93.37,93.45,93.27,93.32,12148.0,85.4715,85.5448,85.38,85.4258,12148.0
2023-04-13 13:40:00,93.29,93.41,93.27,93.38,11320.0,85.3983,85.5081,85.38,85.4807,11320.0
2023-04-13 13:50:00,93.42,93.56,93.41,93.53,10796.0,85.5173,85.6455,85.5081,85.618,10796.0
2023-04-13 14:00:00,93.52,93.75,93.51,93.74,10683.0,85.6088,85.8194,85.5997,85.8102,10683.0
2023-04-13 14:10:00,93.74,93.79,93.69,93.73,15932.0,85.8102,85.856,85.7645,85.8011,15932.0
2023-04-13 14:20:00,93.73,93.82,93.65,93.81,12964.0,85.8011,85.8835,85.7278,85.8743,12964.0
2023-04-13 14:30:00,93.8,93.94,93.8,93.92,13120.0,85.8652,85.9933,85.8652,85.975,13120.0
2023-04-13 14:40:00,93.92,94.03,93.91,94.0,14242.0,85.975,86.0757,85.9658,86.0482,14242.0
2023-04-13 14:50:00,94.0,94.17,93.99,94.11,9697.0,86.0482,86.2039,86.0391,86.1489,9697.0
2023-04-13 15:00:00,94.12,94.19,94.08,94.14,19299.0,86.1581,86.2222,86.1215,86.1764,19299.0
2023-04-13 15:10:00,94.15,94.17,93.97,94.0,16474.0,86.1855,86.2039,86.0208,86.0482,16474.0
2023-04-13 15:20:00,94.0,94.11,93.97,94.05,19303.0,86.0482,86.1489,86.0208,86.094,19303.0
2023-04-13 15:30:00,94.04,94.04,93.89,93.95,25018.0,86.0848,86.0848,85.9475,86.0025,25018.0
2023-04-13 15:40:00,93.96,94.07,93.92,93.93,50747.0,86.0116,86.1123,85.975,85.9842,50747.0
2023-04-13 15:50:00,93.91,94.03,93.79,93.94,180493.0,85.9658,86.0757,85.856,85.9933,180493.0
2023-04-14 09:30:00,92.95,93.2,92.68,92.83,59382.0,85.0871,85.3159,84.8399,84.9772,59382.0
2023-04-14 09:40:00,92.88,93.22,92.82,93.19,24473.0,85.023,85.3342,84.9681,85.3068,24473.0
2023-04-14 09:50:00,93.18,93.18,92.73,92.75,13840.0,85.2976,85.2976,84.8857,84.904,13840.0
2023-04-14 10:00:00,92.75,92.84,92.5,92.5,25189.0,84.904,84.9864,84.6751,84.6751,25189.0
2023-04-14 10:10:00,92.43,92.56,92.31,92.43,27339.0,84.611,84.73,84.5012,84.611,27339.0
2023-04-14 10:20:00,92.45,92.55,92.25,92.39,25393.0,84.6294,84.7209,84.4463,84.5744,25393.0
2023-04-14 10:30:00,92.37,92.58,92.37,92.47,18089.0,84.5561,84.7484,84.5561,84.6477,18089.0
2023-04-14 10:40:00,92.47,92.69,92.4,92.66,19853.0,84.6477,84.8491,84.5836,84.8216,19853.0
2023-04-14 10:50:00,92.65,92.72,92.48,92.69,20840.0,84.8124,84.8765,84.6568,84.8491,20840.0
2023-04-14 11:00:00,92.66,92.7,92.51,92.67,16964.0,84.8216,84.8582,84.6843,84.8307,16964.0
2023-04-14 11:10:00,92.67,92.69,92.48,92.61,59294.0,84.8307,84.8491,84.6568,84.7758,59294.0
2023-04-14 11:20:00,92.62,92.65,92.37,92.38,15152.0,84.785,84.8124,84.5561,84.5653,15152.0
2023-04-14 11:30:00,92.4,92.55,92.34,92.55,14543.0,84.5836,84.7209,84.5287,84.7209,14543.0
2023-04-14 11:40:00,92.58,92.58,92.47,92.53,13954.0,84.7484,84.7484,84.6477,84.7026,13954.0
2023-04-14 11:50:00,92.53,92.64,92.52,92.6,12615.0,84.7026,84.8033,84.6934,84.7667,12615.0
2023-04-14 12:00:00,92.62,92.69,92.49,92.53,16164.0,84.785,84.8491,84.666,84.7026,16164.0
2023-04-14 12:10:00,92.52,92.71,92.5,92.68,29948.0,84.6934,84.8674,84.6751,84.8399,29948.0
2023-04-14 12:20:00,92.69,92.81,92.61,92.63,22807.0,84.8491,84.9589,84.7758,84.7941,22807.0
2023-04-14 12:30:00,92.66,92.67,92.43,92.48,25136.0,84.8216,84.8307,84.611,84.6568,25136.0
2023-04-14 12:40:00,92.44,92.48,92.34,92.42,38173.0,84.6202,84.6568,84.5287,84.6019,38173.0
2023-04-14 12:50:00,92.42,92.45,92.3,92.38,32286.0,84.6019,84.6294,84.492,84.5653,32286.0
2023-04-14 13:00:00,92.37,92.49,92.37,92.49,24864.0,84.5561,84.666,84.5561,84.666,24864.0
2023-04-14 13:10:00,92.5,92.63,92.5,92.59,31655.0,84.6751,84.7941,84.6751,84.7575,31655.0
2023-04-14 13:20:00,92.59,92.64,92.46,92.46,24689.0,84.7575,84.8033,84.6385,84.6385,24689.0
2023-04-14 13:30:00,92.44,92.44,92.32,92.34,21696.0,84.6202,84.6202,84.5104,84.5287,21696.0
2023-04-14 13:40:00,92.37,92.5,92.34,92.44,21512.0,84.5561,84.6751,84.5287,84.6202,21512.0
2023-04-14 13:50:00,92.45,92.59,92.43,92.56,20313.0,84.6294,84.7575,84.611,84.73,20313.0
2023-04-14 14:00:00,92.55,92.55,92.43,92.47,16457.0,84.7209,84.7209,84.611,84.6477,16457.0
2023-04-14 14:10:00,92.46,92.49,92.4,92.47,8558.0,84.6385,84.666,84.5836,84.6477,8558.0
2023-04-14 14:20:00,92.49,92.56,92.4,92.54,18119.0,84.666,84.73,84.5836,84.7117,18119.0
2023-04-14 14:30:00,92.51,92.53,92.46,92.51,24112.0,84.6843,84.7026,84.6385,84.6843,24112.0
2023-04-14 14:40:00,92.5,92.66,92.49,92.63,18594.0,84.6751,84.8216,84.666,84.7941,18594.0
2023-04-14 14:50:00,92.65,92.72,92.6,92.64,19697.0,84.8124,84.8765,84.7667,84.8033,19697.0
2023-04-14 15:00:00,92.64,92.64,92.46,92.46,15863.0,84.8033,84.8033,84.6385,84.6385,15863.0
2023-04-14 15:10:00,92.45,92.51,92.22,92.22,22225.0,84.6294,84.6843,84.4188,84.4188,22225.0
2023-04-14 15:20:00,92.2,92.42,92.1,92.36,18334.0,84.4005,84.6019,84.309,84.547,18334.0
2023-04-14 15:30:00,92.34,92.54,92.34,92.54,28061.0,84.5287,84.7117,84.5287,84.7117,28061.0
2023-04-14 15:40:00,92.54,92.69,92.51,92.65,32954.0,84.7117,84.8491,84.6843,84.8124,32954.0
2023-04-14 15:50:00,92.63,92.64,92.42,92.51,169314.0,84.7941,84.8033,84.6019,84.6843,169314.0
2023-04-17 09:30:00,93.05,93.54,92.95,93.49,50969.0,85.1786,85.6271,85.0871,85.5814,50969.0
2023-04-17 09:40:00,93.53,93.6,93.34,93.36,12420.0,85.618,85.6821,85.4441,85.4624,12420.0
2023-04-17 09:50:00,93.35,93.45,93.01,93.03,18055.0,85.4532,85.5448,85.142,85.1603,18055.0
2023-04-17 10:00:00,93.1,93.17,92.89,93.1,20354.0,85.2244,85.2884,85.0321,85.2244,20354.0
2023-04-17 10:10:00,93.14,93.14,92.99,93.1,11276.0,85.261,85.261,85.1237,85.2244,11276.0
2023-04-17 10:20:00,93.15,93.38,93.09,93.3,11344.0,85.2701,85.4807,85.2152,85.4074,11344.0
2023-04-17 10:30:00,93.29,93.36,93.24,93.34,12186.0,85.3983,85.4624,85.3525,85.4441,12186.0
2023-04-17 10:40:00,93.31,93.43,93.28,93.43,31433.0,85.4166,85.5265,85.3891,85.5265,31433.0
2023-04-17 10:50:00,93.42,93.44,93.2,93.2,22451.0,85.5173,85.5356,85.3159,85.3159,22451.0
2023-04-17 11:00:00,93.19,93.49,93.13,93.47,68299.0,85.3068,85.5814,85.2518,85.5631,68299.0
2023-04-17 11:10:00,93.49,93.53,93.33,93.38,19317.0,85.5814,85.618,85.4349,85.4807,19317.0
2023-04-17 11:20:00,93.38,93.46,93.33,93.43,11365.0,85.4807,85.5539,85.4349,85.5265,11365.0
2023-04-17 11:30:00,93.43,93.43,93.06,93.07,13725.0,85.5265,85.5265,85.1878,85.1969,13725.0
2023-04-17 11:40:00,93.08,93.17,92.97,93.05,22743.0,85.2061,85.2884,85.1054,85.1786,22743.0
2023-04-17 11:50:00,93.03,93.2,93.03,93.2,10012.0,85.1603,85.3159,85.1603,85.3159,10012.0
2023-04-17 12:00:00,93.2,93.22,93.12,93.13,15073.0,85.3159,85.3342,85.2427,85.2518,15073.0
2023-04-17 12:10:00,93.12,93.12,93.02,93.08,11767.0,85.2427,85.2427,85.1511,85.2061,11767.0
2023-04-17 12:20:00,93.09,93.1,92.95,93.08,24237.0,85.2152,85.2244,85.0871,85.2061,24237.0
2023-04-17 12:30:00,93.06,93.07,92.91,93.0,15978.0,85.1878,85.1969,85.0504,85.1328,15978.0
2023-04-17 12:40:00,93.0,93.13,92.97,93.07,7546.0,85.1328,85.2518,85.1054,85.1969,7546.0
2023-04-17 12:50:00,93.05,93.08,92.98,93.05,9681.0,85.1786,85.2061,85.1145,85.1786,9681.0
2023-04-17 13:00:00,93.06,93.06,92.97,93.0,10635.0,85.1878,85.1878,85.1054,85.1328,10635.0
2023-04-17 13:10:00,93.01,93.09,92.95,93.02,23992.0,85.142,85.2152,85.0871,85.1511,23992.0
2023-04-17 13:20:00,93.03,93.04,92.96,93.02,10326.0,85.1603,85.1694,85.0962,85.1511,10326.0
2023-04-17 13:30:00,93.01,93.03,92.88,92.93,10728.0,85.142,85.1603,85.023,85.0687,10728.0
2023-04-17 13:40:00,92.9,92.96,92.73,92.76,15986.0,85.0413,85.0962,84.8857,84.9131,15986.0
2023-04-17 13:50:00,92.75,92.75,92.57,92.59,9706.0,84.904,84.904,84.7392,84.7575,9706.0
2023-04-17 14:00:00,92.54,92.54,92.38,92.44,11499.0,84.7117,84.7117,84.5653,84.6202,11499.0
2023-04-17 14:10:00,92.44,92.69,92.42,92.67,10823.0,84.6202,84.8491,84.6019,84.8307,10823.0
2023-04-17 14:20:00,92.67,92.75,92.66,92.68,8074.0,84.8307,84.904,84.8216,84.8399,8074.0
2023-04-17 14:30:00,92.68,92.82,92.66,92.82,9598.0,84.8399,84.9681,84.8216,84.9681,9598.0
2023-04-17 14:40:00,92.81,92.98,92.79,92.94,12534.0,84.9589,85.1145,84.9406,85.0779,12534.0
2023-04-17 14:50:00,92.94,93.06,92.91,93.04,15827.0,85.0779,85.1878,85.0504,85.1694,15827.0
2023-04-17 15:00:00,93.05,93.17,93.04,93.15,23981.0,85.1786,85.2884,85.1694,85.2701,23981.0
2023-04-17 15:10:00,93.16,93.21,93.11,93.12,12707.0,85.2793,85.3251,85.2335,85.2427,12707.0
2023-04-17 15:20:00,93.12,93.32,93.09,93.29,17276.0,85.2427,85.4258,85.2152,85.3983,17276.0
2023-04-17 15:30:00,93.28,93.31,93.12,93.17,23849.0,85.3891,85.4166,85.2427,85.2884,23849.0
2023-04-17 15:40:00,93.18,93.22,93.12,93.2,41225.0,85.2976,85.3342,85.2427,85.3159,41225.0
2023-04-17 15:50:00,93.2,93.31,93.13,93.27,132560.0,85.3159,85.4166,85.2518,85.38,132560.0
2023-04-18 09:30:00,93.41,93.41,93.05,93.15,36853.0,85.5081,85.5081,85.1786,85.2701,36853.0
2023-04-18 09:40:00,93.1,93.13,92.85,93.13,35183.0,85.2244,85.2518,84.9955,85.2518,35183.0
2023-04-18 09:50:00,93.11,93.34,92.91,93.34,33620.0,85.2335,85.4441,85.0504,85.4441,33620.0
2023-04-18 10:00:00,93.33,93.39,93.08,93.11,19268.0,85.4349,85.4898,85.2061,85.2335,19268.0
2023-04-18 10:10:00,93.13,93.26,93.05,93.1,18212.0,85.2518,85.3708,85.1786,85.2244,18212.0
2023-04-18 10:20:00,93.1,93.17,93.0,93.02,12163.0,85.2244,85.2884,85.1328,85.1511,12163.0
2023-04-18 10:30:00,93.02,93.04,92.79,92.79,13438.0,85.1511,85.1694,84.9406,84.9406,13438.0
2023-04-18 10:40:00,92.8,92.92,92.79,92.9,38904.0,84.9497,85.0596,84.9406,85.0413,38904.0
2023-04-18 10:50:00,92.87,92.87,92.52,92.52,11337.0,85.0138,85.0138,84.6934,84.6934,11337.0
2023-04-18 11:00:00,92.54,92.59,92.3,92.36,11886.0,84.7117,84.7575,84.492,84.547,11886.0
2023-04-18 11:10:00,92.37,92.37,92.2,92.26,10834.0,84.5561,84.5561,84.4005,84.4554,10834.0
2023-04-18 11:20:00,92.25,92.36,92.21,92.34,18405.0,84.4463,84.547,84.4097,84.5287,18405.0
2023-04-18 11:30:00,92.31,92.38,92.07,92.07,11041.0,84.5012,84.5653,84.2815,84.2815,11041.0
2023-04-18 11:40:00,92.08,92.3,92.08,92.3,3251.0,84.2907,84.492,84.2907,84.492,3251.0
2023-04-18 11:50:00,92.3,92.34,92.19,92.19,9395.0,84.492,84.5287,84.3913,84.3913,9395.0
2023-04-18 12:00:00,92.21,92.27,92.19,92.22,6590.0,84.4097,84.4646,84.3913,84.4188,6590.0
2023-04-18 12:10:00,92.19,92.31,92.19,92.29,9651.0,84.3913,84.5012,84.3913,84.4829,9651.0
2023-04-18 12:20:00,92.29,92.42,92.24,92.42,32704.0,84.4829,84.6019,84.4371,84.6019,32704.0
2023-04-18 12:30:00,92.42,92.49,92.4,92.45,6348.0,84.6019,84.666,84.5836,84.6294,6348.0
2023-04-18 12:40:00,92.45,92.54,92.4,92.5,5400.0,84.6294,84.7117,84.5836,84.6751,5400.0
2023-04-18 12:50:00,92.48,92.52,92.2,92.29,250700.0,84.6568,84.6934,84.4005,84.4829,250700.0
2023-04-18 13:00:00,92.3,92.48,92.24,92.48,7307.0,84.492,84.6568,84.4371,84.6568,7307.0
2023-04-18 13:10:00,92.47,92.51,92.25,92.28,30507.0,84.6477,84.6843,84.4463,84.4737,30507.0
2023-04-18 13:20:00,92.3,92.35,92.23,92.31,14604.0,84.492,84.5378,84.428,84.5012,14604.0
2023-04-18 13:30:00,92.28,92.4,92.21,92.38,14706.0,84.4737,84.5836,84.4097,84.5653,14706.0
2023-04-18 13:40:00,92.39,92.44,92.33,92.33,12471.0,84.5744,84.6202,84.5195,84.5195,12471.0
2023-04-18 13:50:00,92.34,92.4,92.31,92.36,9175.0,84.5287,84.5836,84.5012,84.547,9175.0
2023-04-18 14:00:00,92.35,92.41,92.33,92.4,17233.0,84.5378,84.5927,84.5195,84.5836,17233.0
2023-04-18 14:10:00,92.42,92.49,92.3,92.31,20775.0,84.6019,84.666,84.492,84.5012,20775.0
2023-04-18 14:20:00,92.32,92.42,92.29,92.41,21770.0,84.5104,84.6019,84.4829,84.5927,21770.0
2023-04-18 14:30:00,92.41,92.52,92.4,92.44,15253.0,84.5927,84.6934,84.5836,84.6202,15253.0
2023-04-18 14:40:00,92.43,92.46,92.06,92.12,16523.0,84.611,84.6385,84.2723,84.3273,16523.0
2023-04-18 14:50:00,92.11,92.22,92.1,92.21,14419.0,84.3181,84.4188,84.309,84.4097,14419.0
2023-04-18 15:00:00,92.23,92.34,92.21,92.29,21025.0,84.428,84.5287,84.4097,84.4829,21025.0
2023-04-18 15:10:00,92.28,92.41,92.28,92.41,19780.0,84.4737,84.5927,84.4737,84.5927,19780.0
2023-04-18 15:20:00,92.42,92.63,92.4,92.63,173485.0,84.6019,84.7941,84.5836,84.7941,173485.0
2023-04-18 15:30:00,92.61,92.64,92.51,92.56,50736.0,84.7758,84.8033,84.6843,84.73,50736.0
2023-04-18 15:40:00,92.56,92.69,92.53,92.56,28575.0,84.73,84.8491,84.7026,84.73,28575.0
2023-04-18 15:50:00,92.55,92.58,92.4,92.47,183810.0,84.7209,84.7484,84.5836,84.6477,183810.0
2023-04-19 09:30:00,92.95,93.08,92.71,92.84,26946.0,85.0871,85.2061,84.8674,84.9864,26946.0
2023-04-19 09:40:00,92.82,92.9,92.68,92.85,19448.0,84.9681,85.0413,84.8399,84.9955,19448.0
2023-04-19 09:50:00,92.83,93.17,92.83,93.16,19644.0,84.9772,85.2884,84.9772,85.2793,19644.0
2023-04-19 10:00:00,93.14,93.2,93.08,93.19,19886.0,85.261,85.3159,85.2061,85.3068,19886.0
2023-04-19 10:10:00,93.19,93.49,93.18,93.48,18960.0,85.3068,85.5814,85.2976,85.5722,18960.0
2023-04-19 10:20:00,93.46,93.48,93.29,93.47,15032.0,85.5539,85.5722,85.3983,85.5631,15032.0
2023-04-19 10:30:00,93.49,93.54,93.42,93.47,11266.0,85.5814,85.6271,85.5173,85.5631,11266.0
2023-04-19 10:40:00,93.45,93.54,93.35,93.35,35868.0,85.5448,85.6271,85.4532,85.4532,35868.0
2023-04-19 10:50:00,93.38,93.39,93.14,93.16,28671.0,85.4807,85.4898,85.261,85.2793,28671.0
2023-04-19 11:00:00,93.14,93.19,93.07,93.15,12063.0,85.261,85.3068,85.1969,85.2701,12063.0
2023-04-19 11:10:00,93.15,93.17,93.09,93.16,7289.0,85.2701,85.2884,85.2152,85.2793,7289.0
2023-04-19 11:20:00,93.17,93.32,93.17,93.3,9296.0,85.2884,85.4258,85.2884,85.4074,9296.0
2023-04-19 11:30:00,93.29,93.29,93.11,93.14,8813.0,85.3983,85.3983,85.2335,85.261,8813.0
2023-04-19 11:40:00,93.13,93.17,93.1,93.12,10869.0,85.2518,85.2884,85.2244,85.2427,10869.0
2023-04-19 11:50:00,93.13,93.22,93.12,93.19,10022.0,85.2518,85.3342,85.2427,85.3068,10022.0
2023-04-19 12:00:00,93.2,93.27,93.05,93.05,17944.0,85.3159,85.38,85.1786,85.1786,17944.0
2023-04-19 12:10:00,93.05,93.09,92.98,93.01,8973.0,85.1786,85.2152,85.1145,85.142,8973.0
2023-04-19 12:20:00,93.01,93.04,92.91,92.92,7147.0,85.142,85.1694,85.0504,85.0596,7147.0
2023-04-19 12:30:00,92.94,93.07,92.92,93.04,16297.0,85.0779,85.1969,85.0596,85.1694,16297.0
2023-04-19 12:40:00,93.03,93.05,92.95,92.98,8659.0,85.1603,85.1786,85.0871,85.1145,8659.0
2023-04-19 12:50:00,92.98,93.1,92.98,93.1,9090.0,85.1145,85.2244,85.1145,85.2244,9090.0
2023-04-19 13:00:00,93.12,93.18,93.1,93.14,13683.0,85.2427,85.2976,85.2244,85.261,13683.0
2023-04-19 13:10:00,93.14,93.19,93.07,93.08,10641.0,85.261,85.3068,85.1969,85.2061,10641.0
2023-04-19 13:20:00,93.1,93.11,93.05,93.09,7838.0,85.2244,85.2335,85.1786,85.2152,7838.0
2023-04-19 13:30:00,93.11,93.17,93.04,93.08,7858.0,85.2335,85.2884,85.1694,85.2061,7858.0
2023-04-19 13:40:00,93.08,93.18,93.04,93.17,22168.0,85.2061,85.2976,85.1694,85.2884,22168.0
2023-04-19 13:50:00,93.17,93.25,93.17,93.25,10859.0,85.2884,85.3617,85.2884,85.3617,10859.0
2023-04-19 14:00:00,93.26,93.36,93.21,93.26,26852.0,85.3708,85.4624,85.3251,85.3708,26852.0
2023-04-19 14:10:00,93.27,93.31,93.21,93.31,10688.0,85.38,85.4166,85.3251,85.4166,10688.0
2023-04-19 14:20:00,93.32,93.37,93.27,93.32,66181.0,85.4258,85.4715,85.38,85.4258,66181.0
2023-04-19 14:30:00,93.33,93.39,93.27,93.32,39517.0,85.4349,85.4898,85.38,85.4258,39517.0
2023-04-19 14:40:00,93.32,93.35,93.24,93.33,41575.0,85.4258,85.4532,85.3525,85.4349,41575.0
2023-04-19 14:50:00,93.32,93.32,93.17,93.24,12407.0,85.4258,85.4258,85.2884,85.3525,12407.0
2023-04-19 15:00:00,93.24,93.27,93.16,93.27,14170.0,85.3525,85.38,85.2793,85.38,14170.0
2023-04-19 15:10:00,93.29,93.32,93.22,93.3,25398.0,85.3983,85.4258,85.3342,85.4074,25398.0
2023-04-19 15:20:00,93.28,93.31,93.25,93.3,30816.0,85.3891,85.4166,85.3617,85.4074,30816.0
2023-04-19 15:30:00,93.3,93.37,93.26,93.37,61189.0,85.4074,85.4715,85.3708,85.4715,61189.0
2023-04-19 15:40:00,93.38,93.45,93.32,93.33,76311.0,85.4807,85.5448,85.4258,85.4349,76311.0
2023-04-19 15:50:00,93.33,93.55,93.27,93.55,104469.0,85.4349,85.6363,85.38,85.6363,104469.0
2023-04-20 09:30:00,93.48,94.02,93.48,94.01,70428.0,85.5722,86.0665,85.5722,86.0574,70428.0
2023-04-20 09:40:00,94.01,94.01,93.74,93.83,27801.0,86.0574,86.0574,85.8102,85.8926,27801.0
2023-04-20 09:50:00,93.83,93.93,93.41,93.5,95564.0,85.8926,85.9842,85.5081,85.5905,95564.0
2023-04-20 10:00:00,93.5,93.63,93.21,93.5,32406.0,85.5905,85.7095,85.3251,85.5905,32406.0
2023-04-20 10:10:00,93.5,93.73,93.5,93.62,70246.0,85.5905,85.8011,85.5905,85.7004,70246.0
2023-04-20 10:20:00,93.6,93.69,93.55,93.59,14380.0,85.6821,85.7645,85.6363,85.6729,14380.0
2023-04-20 10:30:00,93.59,93.63,93.45,93.54,20509.0,85.6729,85.7095,85.5448,85.6271,20509.0
2023-04-20 10:40:00,93.54,93.71,93.5,93.66,17319.0,85.6271,85.7828,85.5905,85.737,17319.0
2023-04-20 10:50:00,93.64,93.8,93.61,93.8,12548.0,85.7187,85.8652,85.6912,85.8652,12548.0
2023-04-20 11:00:00,93.81,93.84,93.69,93.71,12793.0,85.8743,85.9018,85.7645,85.7828,12793.0
2023-04-20 11:10:00,93.7,93.83,93.57,93.65,22706.0,85.7736,85.8926,85.6546,85.7278,22706.0
2023-04-20 11:20:00,93.63,93.71,93.55,93.57,15416.0,85.7095,85.7828,85.6363,85.6546,15416.0
2023-04-20 11:30:00,93.54,93.6,93.38,93.4,13280.0,85.6271,85.6821,85.4807,85.499,13280.0
2023-04-20 11:40:00,93.38,93.46,93.29,93.35,27454.0,85.4807,85.5539,85.3983,85.4532,27454.0
2023-04-20 11:50:00,93.34,93.51,93.33,93.49,29431.0,85.4441,85.5997,85.4349,85.5814,29431.0
2023-04-20 12:00:00,93.5,93.6,93.5,93.53,25647.0,85.5905,85.6821,85.5905,85.618,25647.0
2023-04-20 12:10:00,93.52,93.58,93.46,93.55,16201.0,85.6088,85.6638,85.5539,85.6363,16201.0
2023-04-20 12:20:00,93.55,93.65,93.54,93.64,14268.0,85.6363,85.7278,85.6271,85.7187,14268.0
2023-04-20 12:30:00,93.64,93.78,93.63,93.72,14782.0,85.7187,85.8468,85.7095,85.7919,14782.0
2023-04-20 12:40:00,93.71,93.78,93.7,93.7,12458.0,85.7828,85.8468,85.7736,85.7736,12458.0
2023-04-20 12:50:00,93.7,93.72,93.65,93.69,12984.0,85.7736,85.7919,85.7278,85.7645,12984.0
2023-04-20 13:00:00,93.7,93.71,93.64,93.66,15129.0,85.7736,85.7828,85.7187,85.737,15129.0
2023-04-20 13:10:00,93.65,93.7,93.63,93.67,8243.0,85.7278,85.7736,85.7095,85.7461,8243.0
2023-04-20 13:20:00,93.68,93.77,93.62,93.74,24556.0,85.7553,85.8377,85.7004,85.8102,24556.0
2023-04-20 13:30:00,93.75,93.81,93.56,93.56,14558.0,85.8194,85.8743,85.6455,85.6455,14558.0
2023-04-20 13:40:00,93.57,93.59,93.46,93.51,39589.0,85.6546,85.6729,85.5539,85.5997,39589.0
2023-04-20 13:50:00,93.5,93.53,93.46,93.47,18243.0,85.5905,85.618,85.5539,85.5631,18243.0
2023-04-20 14:00:00,93.48,93.49,93.36,93.36,38893.0,85.5722,85.5814,85.4624,85.4624,38893.0
2023-04-20 14:10:00,93.37,93.56,93.37,93.56,18310.0,85.4715,85.6455,85.4715,85.6455,18310.0
2023-04-20 14:20:00,93.56,93.59,93.45,93.5,14138.0,85.6455,85.6729,85.5448,85.5905,14138.0
2023-04-20 14:30:00,93.52,93.52,93.17,93.23,31201.0,85.6088,85.6088,85.2884,85.3434,31201.0
2023-04-20 14:40:00,93.23,93.26,93.18,93.19,43586.0,85.3434,85.3708,85.2976,85.3068,43586.0
2023-04-20 14:50:00,93.18,93.31,93.18,93.25,17710.0,85.2976,85.4166,85.2976,85.3617,17710.0
2023-04-20 15:00:00,93.25,93.32,93.21,93.24,21489.0,85.3617,85.4258,85.3251,85.3525,21489.0
2023-04-20 15:10:00,93.25,93.26,93.14,93.17,18801.0,85.3617,85.3708,85.261,85.2884,18801.0
2023-04-20 15:20:00,93.17,93.28,93.1,93.2,20456.0,85.2884,85.3891,85.2244,85.3159,20456.0
2023-04-20 15:30:00,93.2,93.28,93.14,93.21,30058.0,85.3159,85.3891,85.261,85.3251,30058.0
2023-04-20 15:40:00,93.21,93.23,93.15,93.22,36934.0,85.3251,85.3434,85.2701,85.3342,36934.0
2023-04-20 15:50:00,93.22,93.56,93.12,93.54,131393.0,85.3342,85.6455,85.2427,85.6271,131393.0
2023-04-21 09:30:00,94.07,94.4,93.98,94.11,95284.0,86.1123,86.4144,86.0299,86.1489,95284.0
2023-04-21 09:40:00,94.13,94.15,93.56,93.56,29684.0,86.1672,86.1855,85.6455,85.6455,29684.0
2023-04-21 09:50:00,93.57,93.65,93.33,93.65,52600.0,85.6546,85.7278,85.4349,85.7278,52600.0
2023-04-21 10:00:00,93.6,93.63,93.45,93.49,51997.0,85.6821,85.7095,85.5448,85.5814,51997.0
2023-04-21 10:10:00,93.45,93.72,93.44,93.62,27712.0,85.5448,85.7919,85.5356,85.7004,27712.0
2023-04-21 10:20:00,93.63,93.75,93.59,93.71,31716.0,85.7095,85.8194,85.6729,85.7828,31716.0
2023-04-21 10:30:00,93.7,93.76,93.61,93.69,16317.0,85.7736,85.8285,85.6912,85.7645,16317.0
2023-04-21 10:40:00,93.68,93.68,93.38,93.56,24777.0,85.7553,85.7553,85.4807,85.6455,24777.0
2023-04-21 10:50:00,93.59,93.59,93.42,93.48,23396.0,85.6729,85.6729,85.5173,85.5722,23396.0
2023-04-21 11:00:00,93.48,93.77,93.47,93.73,17129.0,85.5722,85.8377,85.5631,85.8011,17129.0
2023-04-21 11:10:00,93.7,93.85,93.67,93.82,27778.0,85.7736,85.9109,85.7461,85.8835,27778.0
2023-04-21 11:20:00,93.81,93.85,93.54,93.56,22377.0,85.8743,85.9109,85.6271,85.6455,22377.0
2023-04-21 11:30:00,93.59,93.65,93.43,93.45,11553.0,85.6729,85.7278,85.5265,85.5448,11553.0
2023-04-21 11:40:00,93.46,93.59,93.32,93.36,19258.0,85.5539,85.6729,85.4258,85.4624,19258.0
2023-04-21 11:50:00,93.35,93.54,93.34,93.53,8940.0,85.4532,85.6271,85.4441,85.618,8940.0
2023-04-21 12:00:00,93.52,93.62,93.51,93.56,11570.0,85.6088,85.7004,85.5997,85.6455,11570.0
2023-04-21 12:10:00,93.53,93.65,93.52,93.6,17626.0,85.618,85.7278,85.6088,85.6821,17626.0
2023-04-21 12:20:00,93.61,93.71,93.58,93.71,18749.0,85.6912,85.7828,85.6638,85.7828,18749.0
2023-04-21 12:30:00,93.72,93.83,93.7,93.8,6724.0,85.7919,85.8926,85.7736,85.8652,6724.0
2023-04-21 12:40:00,93.8,93.8,93.71,93.74,8151.0,85.8652,85.8652,85.7828,85.8102,8151.0
2023-04-21 12:50:00,93.73,93.8,93.73,93.74,8189.0,85.8011,85.8652,85.8011,85.8102,8189.0
2023-04-21 13:00:00,93.74,93.83,93.74,93.82,7612.0,85.8102,85.8926,85.8102,85.8835,7612.0
2023-04-21 13:10:00,93.83,93.87,93.69,93.72,8915.0,85.8926,85.9292,85.7645,85.7919,8915.0
2023-04-21 13:20:00,93.72,93.72,93.62,93.63,8849.0,85.7919,85.7919,85.7004,85.7095,8849.0
2023-04-21 13:30:00,93.61,93.71,93.6,93.67,9801.0,85.6912,85.7828,85.6821,85.7461,9801.0
2023-04-21 13:40:00,93.66,93.9,93.66,93.9,19912.0,85.737,85.9567,85.737,85.9567,19912.0
2023-04-21 13:50:00,93.91,93.91,93.78,93.86,12893.0,85.9658,85.9658,85.8468,85.9201,12893.0
2023-04-21 14:00:00,93.88,93.97,93.87,93.95,18190.0,85.9384,86.0208,85.9292,86.0025,18190.0
2023-04-21 14:10:00,93.96,94.09,93.96,93.99,26819.0,86.0116,86.1306,86.0116,86.0391,26819.0
2023-04-21 14:20:00,94.0,94.06,93.96,94.06,20080.0,86.0482,86.1032,86.0116,86.1032,20080.0
2023-04-21 14:30:00,94.06,94.1,93.92,93.97,21615.0,86.1032,86.1398,85.975,86.0208,21615.0
2023-04-21 14:40:00,93.96,93.98,93.85,93.93,9257.0,86.0116,86.0299,85.9109,85.9842,9257.0
2023-04-21 14:50:00,93.92,93.92,93.75,93.8,18461.0,85.975,85.975,85.8194,85.8652,18461.0
2023-04-21 15:00:00,93.8,93.86,93.79,93.86,25655.0,85.8652,85.9201,85.856,85.9201,25655.0
2023-04-21 15:10:00,93.87,93.87,93.75,93.78,16387.0,85.9292,85.9292,85.8194,85.8468,16387.0
2023-04-21 15:20:00,93.77,93.82,93.75,93.78,18266.0,85.8377,85.8835,85.8194,85.8468,18266.0
2023-04-21 15:30:00,93.78,93.9,93.75,93.83,23778.0,85.8468,85.9567,85.8194,85.8926,23778.0
2023-04-21 15:40:00,93.79,93.84,93.7,93.79,28795.0,85.856,85.9018,85.7736,85.856,28795.0
2023-04-21 15:50:00,93.79,94.08,93.71,93.93,205159.0,85.856,86.1215,85.7828,85.9842,205159.0
2023-04-24 09:30:00,93.69,93.98,93.29,93.29,31415.0,85.7645,86.0299,85.3983,85.3983,31415.0
2023-04-24 09:40:00,93.31,93.55,93.24,93.54,29540.0,85.4166,85.6363,85.3525,85.6271,29540.0
2023-04-24 09:50:00,93.55,93.66,93.42,93.63,20407.0,85.6363,85.737,85.5173,85.7095,20407.0
2023-04-24 10:00:00,93.64,93.85,93.59,93.75,16526.0,85.7187,85.9109,85.6729,85.8194,16526.0
2023-04-24 10:10:00,93.76,93.86,93.7,93.7,19139.0,85.8285,85.9201,85.7736,85.7736,19139.0
2023-04-24 10:20:00,93.68,93.86,93.66,93.68,25219.0,85.7553,85.9201,85.737,85.7553,25219.0
2023-04-24 10:30:00,93.69,93.92,93.68,93.89,11788.0,85.7645,85.975,85.7553,85.9475,11788.0
2023-04-24 10:40:00,93.92,94.14,93.88,94.13,24445.0,85.975,86.1764,85.9384,86.1672,24445.0
2023-04-24 10:50:00,94.1,94.19,93.95,93.97,25710.0,86.1398,86.2222,86.0025,86.0208,25710.0
2023-04-24 11:00:00,93.97,94.11,93.95,94.07,12052.0,86.0208,86.1489,86.0025,86.1123,12052.0
2023-04-24 11:10:00,94.07,94.32,94.07,94.3,12834.0,86.1123,86.3412,86.1123,86.3229,12834.0
2023-04-24 11:20:00,94.31,94.31,94.18,94.24,17563.0,86.332,86.332,86.213,86.2679,17563.0
2023-04-24 11:30:00,94.26,94.32,94.18,94.26,74407.0,86.2862,86.3412,86.213,86.2862,74407.0
2023-04-24 11:40:00,94.27,94.32,94.16,94.26,110722.0,86.2954,86.3412,86.1947,86.2862,110722.0
2023-04-24 11:50:00,94.29,94.3,94.11,94.14,26919.0,86.3137,86.3229,86.1489,86.1764,26919.0
2023-04-24 12:00:00,94.14,94.21,93.91,93.93,13953.0,86.1764,86.2405,85.9658,85.9842,13953.0
2023-04-24 12:10:00,93.94,93.95,93.8,93.92,27740.0,85.9933,86.0025,85.8652,85.975,27740.0
2023-04-24 12:20:00,93.95,94.03,93.92,94.02,14415.0,86.0025,86.0757,85.975,86.0665,14415.0
2023-04-24 12:30:00,94.03,94.05,93.99,94.03,9006.0,86.0757,86.094,86.0391,86.0757,9006.0
2023-04-24 12:40:00,94.03,94.11,94.02,94.1,8839.0,86.0757,86.1489,86.0665,86.1398,8839.0
2023-04-24 12:50:00,94.11,94.13,94.04,94.05,6746.0,86.1489,86.1672,86.0848,86.094,6746.0
2023-04-24 13:00:00,94.05,94.06,93.99,94.02,10498.0,86.094,86.1032,86.0391,86.0665,10498.0
2023-04-24 13:10:00,94.02,94.03,93.96,93.97,5365.0,86.0665,86.0757,86.0116,86.0208,5365.0
2023-04-24 13:20:00,93.98,94.18,93.97,94.18,7108.0,86.0299,86.213,86.0208,86.213,7108.0
2023-04-24 13:30:00,94.2,94.32,94.17,94.31,10567.0,86.2313,86.3412,86.2039,86.332,10567.0
2023-04-24 13:40:00,94.32,94.42,94.3,94.4,24921.0,86.3412,86.4327,86.3229,86.4144,24921.0
2023-04-24 13:50:00,94.43,94.48,94.41,94.43,9253.0,86.4419,86.4876,86.4236,86.4419,9253.0
2023-04-24 14:00:00,94.4,94.4,94.2,94.21,14597.0,86.4144,86.4144,86.2313,86.2405,14597.0
2023-04-24 14:10:00,94.2,94.2,94.02,94.05,18515.0,86.2313,86.2313,86.0665,86.094,18515.0
2023-04-24 14:20:00,94.04,94.08,93.98,94.04,15342.0,86.0848,86.1215,86.0299,86.0848,15342.0
2023-04-24 14:30:00,94.04,94.11,93.99,94.0,11853.0,86.0848,86.1489,86.0391,86.0482,11853.0
2023-04-24 14:40:00,94.0,94.01,93.9,93.94,10146.0,86.0482,86.0574,85.9567,85.9933,10146.0
2023-04-24 14:50:00,93.94,94.03,93.94,94.01,9517.0,85.9933,86.0757,85.9933,86.0574,9517.0
2023-04-24 15:00:00,94.01,94.07,94.01,94.06,12127.0,86.0574,86.1123,86.0574,86.1032,12127.0
2023-04-24 15:10:00,94.08,94.12,94.03,94.07,10872.0,86.1215,86.1581,86.0757,86.1123,10872.0
2023-04-24 15:20:00,94.07,94.12,94.04,94.1,13119.0,86.1123,86.1581,86.0848,86.1398,13119.0
2023-04-24 15:30:00,94.12,94.16,94.0,94.01,38724.0,86.1581,86.1947,86.0482,86.0574,38724.0
2023-04-24 15:40:00,94.03,94.24,94.03,94.22,29946.0,86.0757,86.2679,86.0757,86.2496,29946.0
2023-04-24 15:50:00,94.21,94.28,94.03,94.23,153889.0,86.2405,86.3045,86.0757,86.2588,153889.0
2023-04-25 09:30:00,94.06,94.52,94.06,94.42,31785.0,86.1032,86.5242,86.1032,86.4327,31785.0
2023-04-25 09:40:00,94.42,94.44,94.16,94.33,24017.0,86.4327,86.451,86.1947,86.3503,24017.0
2023-04-25 09:50:00,94.33,94.44,94.06,94.23,14919.0,86.3503,86.451,86.1032,86.2588,14919.0
2023-04-25 10:00:00,94.26,94.35,94.14,94.25,21507.0,86.2862,86.3686,86.1764,86.2771,21507.0
2023-04-25 10:10:00,94.24,94.38,94.07,94.38,34812.0,86.2679,86.3961,86.1123,86.3961,34812.0
2023-04-25 10:20:00,94.44,94.46,94.2,94.25,18399.0,86.451,86.4693,86.2313,86.2771,18399.0
2023-04-25 10:30:00,94.24,94.36,94.17,94.33,10114.0,86.2679,86.3778,86.2039,86.3503,10114.0
2023-04-25 10:40:00,94.35,94.4,94.31,94.35,10968.0,86.3686,86.4144,86.332,86.3686,10968.0
2023-04-25 10:50:00,94.37,94.46,94.31,94.45,13036.0,86.3869,86.4693,86.332,86.4602,13036.0
2023-04-25 11:00:00,94.46,94.54,94.37,94.43,11621.0,86.4693,86.5426,86.3869,86.4419,11621.0
2023-04-25 11:10:00,94.43,94.65,94.41,94.57,12103.0,86.4419,86.6432,86.4236,86.57,12103.0
2023-04-25 11:20:00,94.58,94.59,94.32,94.34,15045.0,86.5792,86.5883,86.3412,86.3595,15045.0
2023-04-25 11:30:00,94.31,94.42,94.22,94.33,12958.0,86.332,86.4327,86.2496,86.3503,12958.0
2023-04-25 11:40:00,94.34,94.42,94.3,94.36,14511.0,86.3595,86.4327,86.3229,86.3778,14511.0
2023-04-25 11:50:00,94.36,94.57,94.32,94.56,10959.0,86.3778,86.57,86.3412,86.5609,10959.0
2023-04-25 12:00:00,94.57,94.63,94.52,94.6,16228.0,86.57,86.6249,86.5242,86.5975,16228.0
2023-04-25 12:10:00,94.59,94.66,94.52,94.65,15514.0,86.5883,86.6524,86.5242,86.6432,15514.0
2023-04-25 12:20:00,94.68,94.73,94.61,94.62,8262.0,86.6707,86.7165,86.6066,86.6158,8262.0
2023-04-25 12:30:00,94.61,94.65,94.53,94.6,9201.0,86.6066,86.6432,86.5334,86.5975,9201.0
2023-04-25 12:40:00,94.59,94.61,94.49,94.49,8227.0,86.5883,86.6066,86.4968,86.4968,8227.0
2023-04-25 12:50:00,94.49,94.53,94.43,94.45,26597.0,86.4968,86.5334,86.4419,86.4602,26597.0
2023-04-25 13:00:00,94.45,94.55,94.43,94.53,49019.0,86.4602,86.5517,86.4419,86.5334,49019.0
2023-04-25 13:10:00,94.53,94.7,94.4,94.45,12106.0,86.5334,86.689,86.4144,86.4602,12106.0
2023-04-25 13:20:00,94.46,94.51,94.36,94.43,13216.0,86.4693,86.5151,86.3778,86.4419,13216.0
2023-04-25 13:30:00,94.43,94.47,94.37,94.45,12895.0,86.4419,86.4785,86.3869,86.4602,12895.0
2023-04-25 13:40:00,94.45,94.48,94.31,94.36,9420.0,86.4602,86.4876,86.332,86.3778,9420.0
2023-04-25 13:50:00,94.36,94.36,94.18,94.21,15581.0,86.3778,86.3778,86.213,86.2405,15581.0
2023-04-25 14:00:00,94.21,94.32,94.18,94.21,17523.0,86.2405,86.3412,86.213,86.2405,17523.0
2023-04-25 14:10:00,94.22,94.29,94.17,94.21,12168.0,86.2496,86.3137,86.2039,86.2405,12168.0
2023-04-25 14:20:00,94.2,94.33,94.16,94.31,13732.0,86.2313,86.3503,86.1947,86.332,13732.0
2023-04-25 14:30:00,94.31,94.39,94.27,94.27,11834.0,86.332,86.4052,86.2954,86.2954,11834.0
2023-04-25 14:40:00,94.28,94.3,94.18,94.23,13690.0,86.3045,86.3229,86.213,86.2588,13690.0
2023-04-25 14:50:00,94.23,94.29,94.2,94.28,14576.0,86.2588,86.3137,86.2313,86.3045,14576.0
2023-04-25 15:00:00,94.27,94.37,94.25,94.31,17408.0,86.2954,86.3869,86.2771,86.332,17408.0
2023-04-25 15:10:00,94.31,94.51,94.31,94.45,23311.0,86.332,86.5151,86.332,86.4602,23311.0
2023-04-25 15:20:00,94.44,94.58,94.42,94.52,26594.0,86.451,86.5792,86.4327,86.5242,26594.0
2023-04-25 15:30:00,94.53,94.57,94.46,94.5,24027.0,86.5334,86.57,86.4693,86.5059,24027.0
2023-04-25 15:40:00,94.49,94.5,94.29,94.31,35799.0,86.4968,86.5059,86.3137,86.332,35799.0
2023-04-25 15:50:00,94.3,94.45,94.24,94.4,188454.0,86.3229,86.4602,86.2679,86.4144,188454.0
2023-04-26 09:30:00,93.73,94.22,93.47,93.8,43892.0,85.8011,86.2496,85.5631,85.8652,43892.0
2023-04-26 09:40:00,93.77,93.82,93.05,93.08,25338.0,85.8377,85.8835,85.1786,85.2061,25338.0
2023-04-26 09:50:00,93.06,93.06,92.48,92.86,19883.0,85.1878,85.1878,84.6568,85.0047,19883.0
2023-04-26 10:00:00,92.87,93.1,92.5,92.52,29499.0,85.0138,85.2244,84.6751,84.6934,29499.0
2023-04-26 10:10:00,92.5,92.66,92.33,92.61,23069.0,84.6751,84.8216,84.5195,84.7758,23069.0
2023-04-26 10:20:00,92.66,92.76,92.57,92.7,22497.0,84.8216,84.9131,84.7392,84.8582,22497.0
2023-04-26 10:30:00,92.75,93.05,92.7,92.93,20788.0,84.904,85.1786,84.8582,85.0687,20788.0
2023-04-26 10:40:00,92.93,93.1,92.85,93.09,10908.0,85.0687,85.2244,84.9955,85.2152,10908.0
2023-04-26 10:50:00,93.07,93.28,93.07,93.15,13096.0,85.1969,85.3891,85.1969,85.2701,13096.0
2023-04-26 11:00:00,93.15,93.25,93.03,93.09,18276.0,85.2701,85.3617,85.1603,85.2152,18276.0
2023-04-26 11:10:00,93.07,93.16,93.0,93.0,19299.0,85.1969,85.2793,85.1328,85.1328,19299.0
2023-04-26 11:20:00,93.0,93.15,92.92,93.15,26825.0,85.1328,85.2701,85.0596,85.2701,26825.0
2023-04-26 11:30:00,93.17,93.22,92.99,93.05,17597.0,85.2884,85.3342,85.1237,85.1786,17597.0
2023-04-26 11:40:00,93.05,93.17,93.02,93.14,12846.0,85.1786,85.2884,85.1511,85.261,12846.0
2023-04-26 11:50:00,93.16,93.18,92.75,92.77,12344.0,85.2793,85.2976,84.904,84.9223,12344.0
2023-04-26 12:00:00,92.75,92.79,92.63,92.69,10857.0,84.904,84.9406,84.7941,84.8491,10857.0
2023-04-26 12:10:00,92.76,92.88,92.72,92.75,15647.0,84.9131,85.023,84.8765,84.904,15647.0
2023-04-26 12:20:00,92.73,92.74,92.61,92.64,9651.0,84.8857,84.8948,84.7758,84.8033,9651.0
2023-04-26 12:30:00,92.68,92.85,92.68,92.81,8764.0,84.8399,84.9955,84.8399,84.9589,8764.0
2023-04-26 12:40:00,92.8,92.9,92.8,92.84,6961.0,84.9497,85.0413,84.9497,84.9864,6961.0
2023-04-26 12:50:00,92.84,92.9,92.8,92.87,7894.0,84.9864,85.0413,84.9497,85.0138,7894.0
2023-04-26 13:00:00,92.87,92.89,92.78,92.8,9933.0,85.0138,85.0321,84.9314,84.9497,9933.0
2023-04-26 13:10:00,92.81,92.84,92.72,92.72,9744.0,84.9589,84.9864,84.8765,84.8765,9744.0
2023-04-26 13:20:00,92.68,92.68,92.54,92.59,10750.0,84.8399,84.8399,84.7117,84.7575,10750.0
2023-04-26 13:30:00,92.61,92.67,92.58,92.59,13371.0,84.7758,84.8307,84.7484,84.7575,13371.0
2023-04-26 13:40:00,92.58,92.63,92.45,92.45,16039.0,84.7484,84.7941,84.6294,84.6294,16039.0
2023-04-26 13:50:00,92.45,92.45,92.24,92.34,18245.0,84.6294,84.6294,84.4371,84.5287,18245.0
2023-04-26 14:00:00,92.32,92.35,92.07,92.07,16510.0,84.5104,84.5378,84.2815,84.2815,16510.0
2023-04-26 14:10:00,92.07,92.2,92.01,92.17,22222.0,84.2815,84.4005,84.2266,84.373,22222.0
2023-04-26 14:20:00,92.17,92.41,92.17,92.39,16007.0,84.373,84.5927,84.373,84.5744,16007.0
2023-04-26 14:30:00,92.38,92.39,92.24,92.33,17827.0,84.5653,84.5744,84.4371,84.5195,17827.0
2023-04-26 14:40:00,92.32,92.52,92.32,92.5,15911.0,84.5104,84.6934,84.5104,84.6751,15911.0
2023-04-26 14:50:00,92.5,92.51,92.3,92.44,16976.0,84.6751,84.6843,84.492,84.6202,16976.0
2023-04-26 15:00:00,92.44,92.5,92.36,92.48,18826.0,84.6202,84.6751,84.547,84.6568,18826.0
2023-04-26 15:10:00,92.49,92.71,92.48,92.63,21718.0,84.666,84.8674,84.6568,84.7941,21718.0
2023-04-26 15:20:00,92.63,92.69,92.58,92.65,20812.0,84.7941,84.8491,84.7484,84.8124,20812.0
2023-04-26 15:30:00,92.65,92.68,92.4,92.48,31605.0,84.8124,84.8399,84.5836,84.6568,31605.0
2023-04-26 15:40:00,92.48,92.49,92.35,92.46,47855.0,84.6568,84.666,84.5378,84.6385,47855.0
2023-04-26 15:50:00,92.46,92.46,92.19,92.21,207044.0,84.6385,84.6385,84.3913,84.4097,207044.0
2023-04-27 09:30:00,92.24,93.18,92.24,92.88,43954.0,84.4371,85.2976,84.4371,85.023,43954.0
2023-04-27 09:40:00,92.86,92.91,92.59,92.69,9522.0,85.0047,85.0504,84.7575,84.8491,9522.0
2023-04-27 09:50:00,92.73,92.85,92.34,92.67,12094.0,84.8857,84.9955,84.5287,84.8307,12094.0
2023-04-27 10:00:00,92.75,92.98,92.72,92.89,14050.0,84.904,85.1145,84.8765,85.0321,14050.0
2023-04-27 10:10:00,92.86,92.93,92.75,92.83,13157.0,85.0047,85.0687,84.904,84.9772,13157.0
2023-04-27 10:20:00,92.81,93.11,92.78,93.1,16655.0,84.9589,85.2335,84.9314,85.2244,16655.0
2023-04-27 10:30:00,93.09,93.09,92.73,92.78,13739.0,85.2152,85.2152,84.8857,84.9314,13739.0
2023-04-27 10:40:00,92.72,92.77,92.64,92.75,8183.0,84.8765,84.9223,84.8033,84.904,8183.0
2023-04-27 10:50:00,92.76,92.85,92.54,92.69,12782.0,84.9131,84.9955,84.7117,84.8491,12782.0
2023-04-27 11:00:00,92.69,92.69,92.52,92.61,11717.0,84.8491,84.8491,84.6934,84.7758,11717.0
2023-04-27 11:10:00,92.64,92.67,92.5,92.57,12191.0,84.8033,84.8307,84.6751,84.7392,12191.0
2023-04-27 11:20:00,92.54,92.64,92.46,92.63,10595.0,84.7117,84.8033,84.6385,84.7941,10595.0
2023-04-27 11:30:00,92.65,92.66,92.22,92.26,19093.0,84.8124,84.8216,84.4188,84.4554,19093.0
2023-04-27 11:40:00,92.26,92.53,92.26,92.52,12513.0,84.4554,84.7026,84.4554,84.6934,12513.0
2023-04-27 11:50:00,92.54,92.83,92.54,92.83,9418.0,84.7117,84.9772,84.7117,84.9772,9418.0
2023-04-27 12:00:00,92.86,93.03,92.82,92.99,12710.0,85.0047,85.1603,84.9681,85.1237,12710.0
2023-04-27 12:10:00,92.98,93.0,92.85,92.94,7655.0,85.1145,85.1328,84.9955,85.0779,7655.0
2023-04-27 12:20:00,92.93,93.01,92.89,92.89,6658.0,85.0687,85.142,85.0321,85.0321,6658.0
2023-04-27 12:30:00,92.93,92.98,92.85,92.85,6148.0,85.0687,85.1145,84.9955,84.9955,6148.0
2023-04-27 12:40:00,92.85,92.9,92.73,92.8,9871.0,84.9955,85.0413,84.8857,84.9497,9871.0
2023-04-27 12:50:00,92.82,92.87,92.75,92.75,5540.0,84.9681,85.0138,84.904,84.904,5540.0
2023-04-27 13:00:00,92.75,92.75,92.54,92.63,7212.0,84.904,84.904,84.7117,84.7941,7212.0
2023-04-27 13:10:00,92.66,92.67,92.52,92.55,5297.0,84.8216,84.8307,84.6934,84.7209,5297.0
2023-04-27 13:20:00,92.56,92.56,92.42,92.47,8090.0,84.73,84.73,84.6019,84.6477,8090.0
2023-04-27 13:30:00,92.49,92.5,92.38,92.43,8411.0,84.666,84.6751,84.5653,84.611,8411.0
2023-04-27 13:40:00,92.46,92.61,92.45,92.56,15098.0,84.6385,84.7758,84.6294,84.73,15098.0
2023-04-27 13:50:00,92.56,92.72,92.54,92.58,11289.0,84.73,84.8765,84.7117,84.7484,11289.0
2023-04-27 14:00:00,92.57,92.61,92.54,92.57,11120.0,84.7392,84.7758,84.7117,84.7392,11120.0
2023-04-27 14:10:00,92.56,92.69,92.54,92.69,4871.0,84.73,84.8491,84.7117,84.8491,4871.0
2023-04-27 14:20:00,92.69,92.85,92.65,92.85,7237.0,84.8491,84.9955,84.8124,84.9955,7237.0
2023-04-27 14:30:00,92.85,92.98,92.84,92.92,15048.0,84.9955,85.1145,84.9864,85.0596,15048.0
2023-04-27 14:40:00,92.94,92.96,92.81,92.89,10829.0,85.0779,85.0962,84.9589,85.0321,10829.0
2023-04-27 14:50:00,92.9,93.08,92.86,93.07,10210.0,85.0413,85.2061,85.0047,85.1969,10210.0
2023-04-27 15:00:00,93.11,93.22,93.08,93.11,20271.0,85.2335,85.3342,85.2061,85.2335,20271.0
2023-04-27 15:10:00,93.12,93.19,92.99,93.13,17385.0,85.2427,85.3068,85.1237,85.2518,17385.0
2023-04-27 15:20:00,93.14,93.17,92.92,92.92,22425.0,85.261,85.2884,85.0596,85.0596,22425.0
2023-04-27 15:30:00,92.92,92.94,92.67,92.72,33405.0,85.0596,85.0779,84.8307,84.8765,33405.0
2023-04-27 15:40:00,92.73,92.73,92.56,92.65,104786.0,84.8857,84.8857,84.73,84.8124,104786.0
2023-04-27 15:50:00,92.63,92.85,92.52,92.82,299184.0,84.7941,84.9955,84.6934,84.9681,299184.0
2023-04-28 09:30:00,92.63,93.21,92.61,93.2,44074.0,84.7941,85.3251,84.7758,85.3159,44074.0
2023-04-28 09:40:00,93.19,93.29,92.88,92.9,17590.0,85.3068,85.3983,85.023,85.0413,17590.0
2023-04-28 09:50:00,92.92,92.92,92.5,92.5,19204.0,85.0596,85.0596,84.6751,84.6751,19204.0
2023-04-28 10:00:00,92.46,92.62,92.35,92.59,13879.0,84.6385,84.785,84.5378,84.7575,13879.0
2023-04-28 10:10:00,92.62,92.69,92.26,92.35,24261.0,84.785,84.8491,84.4554,84.5378,24261.0
2023-04-28 10:20:00,92.35,92.45,92.25,92.41,15292.0,84.5378,84.6294,84.4463,84.5927,15292.0
2023-04-28 10:30:00,92.42,92.66,92.36,92.37,23211.0,84.6019,84.8216,84.547,84.5561,23211.0
2023-04-28 10:40:00,92.37,92.54,92.36,92.51,13429.0,84.5561,84.7117,84.547,84.6843,13429.0
2023-04-28 10:50:00,92.5,92.59,92.21,92.24,19880.0,84.6751,84.7575,84.4097,84.4371,19880.0
2023-04-28 11:00:00,92.26,92.41,92.1,92.37,19742.0,84.4554,84.5927,84.309,84.5561,19742.0
2023-04-28 11:10:00,92.36,92.53,92.36,92.44,18304.0,84.547,84.7026,84.547,84.6202,18304.0
2023-04-28 11:20:00,92.42,92.56,92.41,92.49,13409.0,84.6019,84.73,84.5927,84.666,13409.0
2023-04-28 11:30:00,92.49,92.56,92.37,92.37,7806.0,84.666,84.73,84.5561,84.5561,7806.0
2023-04-28 11:40:00,92.36,92.43,92.33,92.34,11673.0,84.547,84.611,84.5195,84.5287,11673.0
2023-04-28 11:50:00,92.35,92.48,92.33,92.44,13667.0,84.5378,84.6568,84.5195,84.6202,13667.0
2023-04-28 12:00:00,92.45,92.46,92.25,92.33,13222.0,84.6294,84.6385,84.4463,84.5195,13222.0
2023-04-28 12:10:00,92.34,92.42,92.23,92.3,14568.0,84.5287,84.6019,84.428,84.492,14568.0
2023-04-28 12:20:00,92.29,92.29,92.17,92.22,12453.0,84.4829,84.4829,84.373,84.4188,12453.0
2023-04-28 12:30:00,92.23,92.33,92.23,92.29,20079.0,84.428,84.5195,84.428,84.4829,20079.0
2023-04-28 12:40:00,92.29,92.35,92.24,92.31,17826.0,84.4829,84.5378,84.4371,84.5012,17826.0
2023-04-28 12:50:00,92.31,92.38,92.26,92.36,16904.0,84.5012,84.5653,84.4554,84.547,16904.0
2023-04-28 13:00:00,92.35,92.37,92.26,92.27,12101.0,84.5378,84.5561,84.4554,84.4646,12101.0
2023-04-28 13:10:00,92.26,92.29,92.16,92.25,15239.0,84.4554,84.4829,84.3639,84.4463,15239.0
2023-04-28 13:20:00,92.24,92.3,92.12,92.15,86199.0,84.4371,84.492,84.3273,84.3547,86199.0
2023-04-28 13:30:00,92.13,92.18,91.99,92.03,37291.0,84.3364,84.3822,84.2083,84.2449,37291.0
2023-04-28 13:40:00,92.03,92.04,91.88,91.88,20308.0,84.2449,84.254,84.1076,84.1076,20308.0
2023-04-28 13:50:00,91.88,91.93,91.83,91.89,14375.0,84.1076,84.1533,84.0618,84.1167,14375.0
2023-04-28 14:00:00,91.92,92.1,91.91,92.03,22883.0,84.1442,84.309,84.135,84.2449,22883.0
2023-04-28 14:10:00,92.04,92.04,91.81,91.81,31853.0,84.254,84.254,84.0435,84.0435,31853.0
2023-04-28 14:20:00,91.84,91.87,91.58,91.66,14769.0,84.071,84.0984,83.8329,83.9062,14769.0
2023-04-28 14:30:00,91.65,91.69,91.57,91.66,24466.0,83.897,83.9336,83.8238,83.9062,24466.0
2023-04-28 14:40:00,91.66,91.66,91.42,91.43,31419.0,83.9062,83.9062,83.6865,83.6956,31419.0
2023-04-28 14:50:00,91.44,91.74,91.44,91.74,39138.0,83.7048,83.9794,83.7048,83.9794,39138.0
2023-04-28 15:00:00,91.74,91.88,91.73,91.76,53053.0,83.9794,84.1076,83.9703,83.9977,53053.0
2023-04-28 15:10:00,91.78,92.08,91.78,92.07,40429.0,84.016,84.2907,84.016,84.2815,40429.0
2023-04-28 15:20:00,92.06,92.08,91.92,91.97,44078.0,84.2723,84.2907,84.1442,84.19,44078.0
2023-04-28 15:30:00,91.97,92.26,91.96,92.26,25540.0,84.19,84.4554,84.1808,84.4554,25540.0
2023-04-28 15:40:00,92.26,92.33,92.19,92.26,53284.0,84.4554,84.5195,84.3913,84.4554,53284.0
2023-04-28 15:50:00,92.27,92.45,92.1,92.42,316846.0,84.4646,84.6294,84.309,84.6019,316846.0
2023-05-01 09:30:00,92.3,92.49,92.19,92.32,49204.0,84.492,84.666,84.3913,84.5104,49204.0
2023-05-01 09:40:00,92.31,92.39,92.02,92.3,46297.0,84.5012,84.5744,84.2357,84.492,46297.0
2023-05-01 09:50:00,92.35,92.73,92.24,92.66,22983.0,84.5378,84.8857,84.4371,84.8216,22983.0
2023-05-01 10:00:00,92.64,92.69,92.48,92.66,25703.0,84.8033,84.8491,84.6568,84.8216,25703.0
2023-05-01 10:10:00,92.67,92.73,92.57,92.62,24308.0,84.8307,84.8857,84.7392,84.785,24308.0
2023-05-01 10:20:00,92.61,92.69,92.5,92.62,32173.0,84.7758,84.8491,84.6751,84.785,32173.0
2023-05-01 10:30:00,92.61,92.74,92.58,92.63,28397.0,84.7758,84.8948,84.7484,84.7941,28397.0
2023-05-01 10:40:00,92.64,92.71,92.6,92.71,29545.0,84.8033,84.8674,84.7667,84.8674,29545.0
2023-05-01 10:50:00,92.72,92.97,92.7,92.97,27132.0,84.8765,85.1054,84.8582,85.1054,27132.0
2023-05-01 11:00:00,92.97,93.25,92.94,93.18,34831.0,85.1054,85.3617,85.0779,85.2976,34831.0
2023-05-01 11:10:00,93.2,93.33,93.14,93.25,15900.0,85.3159,85.4349,85.261,85.3617,15900.0
2023-05-01 11:20:00,93.24,93.33,93.14,93.16,24319.0,85.3525,85.4349,85.261,85.2793,24319.0
2023-05-01 11:30:00,93.14,93.42,93.13,93.38,31185.0,85.261,85.5173,85.2518,85.4807,31185.0
2023-05-01 11:40:00,93.38,93.54,93.3,93.51,20947.0,85.4807,85.6271,85.4074,85.5997,20947.0
2023-05-01 11:50:00,93.52,93.52,93.36,93.42,21161.0,85.6088,85.6088,85.4624,85.5173,21161.0
2023-05-01 12:00:00,93.4,93.4,93.23,93.33,16128.0,85.499,85.499,85.3434,85.4349,16128.0
2023-05-01 12:10:00,93.33,93.45,93.26,93.45,14835.0,85.4349,85.5448,85.3708,85.5448,14835.0
2023-05-01 12:20:00,93.47,93.49,93.32,93.37,22545.0,85.5631,85.5814,85.4258,85.4715,22545.0
2023-05-01 12:30:00,93.36,93.49,93.35,93.49,25151.0,85.4624,85.5814,85.4532,85.5814,25151.0
2023-05-01 12:40:00,93.52,93.53,93.45,93.5,12832.0,85.6088,85.618,85.5448,85.5905,12832.0
2023-05-01 12:50:00,93.51,93.56,93.43,93.43,13034.0,85.5997,85.6455,85.5265,85.5265,13034.0
2023-05-01 13:00:00,93.43,93.46,93.34,93.44,22764.0,85.5265,85.5539,85.4441,85.5356,22764.0
2023-05-01 13:10:00,93.43,93.45,93.24,93.26,19951.0,85.5265,85.5448,85.3525,85.3708,19951.0
2023-05-01 13:20:00,93.27,93.31,93.22,93.25,17144.0,85.38,85.4166,85.3342,85.3617,17144.0
2023-05-01 13:30:00,93.24,93.3,93.17,93.23,29046.0,85.3525,85.4074,85.2884,85.3434,29046.0
2023-05-01 13:40:00,93.23,93.43,93.23,93.41,17367.0,85.3434,85.5265,85.3434,85.5081,17367.0
2023-05-01 13:50:00,93.41,93.55,93.41,93.49,10825.0,85.5081,85.6363,85.5081,85.5814,10825.0
2023-05-01 14:00:00,93.5,93.53,93.37,93.51,16076.0,85.5905,85.618,85.4715,85.5997,16076.0
2023-05-01 14:10:00,93.51,93.52,93.4,93.47,16124.0,85.5997,85.6088,85.499,85.5631,16124.0
2023-05-01 14:20:00,93.49,93.51,93.28,93.32,24333.0,85.5814,85.5997,85.3891,85.4258,24333.0
2023-05-01 14:30:00,93.36,93.37,93.06,93.06,31439.0,85.4624,85.4715,85.1878,85.1878,31439.0
2023-05-01 14:40:00,93.05,93.13,93.03,93.09,24228.0,85.1786,85.2518,85.1603,85.2152,24228.0
2023-05-01 14:50:00,93.08,93.1,92.98,93.01,25224.0,85.2061,85.2244,85.1145,85.142,25224.0
2023-05-01 15:00:00,92.99,93.09,92.97,93.0,19982.0,85.1237,85.2152,85.1054,85.1328,19982.0
2023-05-01 15:10:00,93.0,93.02,92.86,92.87,36818.0,85.1328,85.1511,85.0047,85.0138,36818.0
2023-05-01 15:20:00,92.88,92.9,92.69,92.7,32771.0,85.023,85.0413,84.8491,84.8582,32771.0
2023-05-01 15:30:00,92.7,92.82,92.65,92.66,35069.0,84.8582,84.9681,84.8124,84.8216,35069.0
2023-05-01 15:40:00,92.66,92.91,92.65,92.8,43226.0,84.8216,85.0504,84.8124,84.9497,43226.0
2023-05-01 15:50:00,92.8,92.85,92.53,92.66,324900.0,84.9497,84.9955,84.7026,84.8216,324900.0
2023-05-02 09:30:00,92.75,92.89,92.09,92.33,99833.0,84.904,85.0321,84.2998,84.5195,99833.0
2023-05-02 09:40:00,92.34,92.4,91.8,91.95,50072.0,84.5287,84.5836,84.0343,84.1716,50072.0
2023-05-02 09:50:00,91.91,92.33,91.81,92.31,26865.0,84.135,84.5195,84.0435,84.5012,26865.0
2023-05-02 10:00:00,92.33,92.36,91.98,92.08,25013.0,84.5195,84.547,84.1991,84.2907,25013.0
2023-05-02 10:10:00,92.08,92.21,92.01,92.08,23194.0,84.2907,84.4097,84.2266,84.2907,23194.0
2023-05-02 10:20:00,92.06,92.23,91.61,91.71,39502.0,84.2723,84.428,83.8604,83.952,39502.0
2023-05-02 10:30:00,91.67,91.76,91.49,91.61,27644.0,83.9153,83.9977,83.7506,83.8604,27644.0
2023-05-02 10:40:00,91.62,91.77,91.54,91.62,15102.0,83.8696,84.0069,83.7963,83.8696,15102.0
2023-05-02 10:50:00,91.6,91.85,91.57,91.81,21175.0,83.8513,84.0801,83.8238,84.0435,21175.0
2023-05-02 11:00:00,91.83,91.85,91.32,91.45,46124.0,84.0618,84.0801,83.5949,83.7139,46124.0
2023-05-02 11:10:00,91.45,91.47,91.05,91.05,62916.0,83.7139,83.7323,83.3478,83.3478,62916.0
2023-05-02 11:20:00,91.05,91.07,90.73,91.06,37927.0,83.3478,83.3661,83.0549,83.3569,37927.0
2023-05-02 11:30:00,91.08,91.1,90.9,90.95,52839.0,83.3752,83.3936,83.2105,83.2562,52839.0
2023-05-02 11:40:00,90.94,91.19,90.94,91.04,17241.0,83.2471,83.4759,83.2471,83.3386,17241.0
2023-05-02 11:50:00,91.03,91.24,90.89,91.22,23455.0,83.3295,83.5217,83.2013,83.5034,23455.0
2023-05-02 12:00:00,91.2,91.2,91.04,91.05,13469.0,83.4851,83.4851,83.3386,83.3478,13469.0
2023-05-02 12:10:00,91.03,91.07,90.88,91.06,22328.0,83.3295,83.3661,83.1922,83.3569,22328.0
2023-05-02 12:20:00,91.08,91.3,91.07,91.27,11937.0,83.3752,83.5766,83.3661,83.5492,11937.0
2023-05-02 12:30:00,91.25,91.25,91.13,91.17,14249.0,83.5309,83.5309,83.421,83.4576,14249.0
2023-05-02 12:40:00,91.18,91.31,91.17,91.28,12680.0,83.4668,83.5858,83.4576,83.5583,12680.0
2023-05-02 12:50:00,91.25,91.27,91.19,91.22,14009.0,83.5309,83.5492,83.4759,83.5034,14009.0
2023-05-02 13:00:00,91.2,91.2,90.95,90.98,14693.0,83.4851,83.4851,83.2562,83.2837,14693.0
2023-05-02 13:10:00,90.99,91.12,90.95,90.96,11626.0,83.2929,83.4119,83.2562,83.2654,11626.0
2023-05-02 13:20:00,90.97,91.08,90.96,91.04,9530.0,83.2746,83.3752,83.2654,83.3386,9530.0
2023-05-02 13:30:00,91.02,91.04,90.79,90.82,14699.0,83.3203,83.3386,83.1098,83.1372,14699.0
2023-05-02 13:40:00,90.81,91.08,90.81,91.08,10319.0,83.1281,83.3752,83.1281,83.3752,10319.0
2023-05-02 13:50:00,91.07,91.09,90.95,90.97,15115.0,83.3661,83.3844,83.2562,83.2746,15115.0
2023-05-02 14:00:00,90.95,90.96,90.78,90.8,11158.0,83.2562,83.2654,83.1006,83.1189,11158.0
2023-05-02 14:10:00,90.81,90.92,90.72,90.92,11289.0,83.1281,83.2288,83.0457,83.2288,11289.0
2023-05-02 14:20:00,90.93,91.1,90.93,91.1,14233.0,83.2379,83.3936,83.2379,83.3936,14233.0
2023-05-02 14:30:00,91.12,91.23,91.08,91.22,24134.0,83.4119,83.5126,83.3752,83.5034,24134.0
2023-05-02 14:40:00,91.2,91.43,91.19,91.4,10133.0,83.4851,83.6956,83.4759,83.6682,10133.0
2023-05-02 14:50:00,91.44,91.49,91.38,91.48,29601.0,83.7048,83.7506,83.6499,83.7414,29601.0
2023-05-02 15:00:00,91.48,91.58,91.45,91.57,30104.0,83.7414,83.8329,83.7139,83.8238,30104.0
2023-05-02 15:10:00,91.58,91.72,91.53,91.53,29559.0,83.8329,83.9611,83.7872,83.7872,29559.0
2023-05-02 15:20:00,91.55,91.65,91.45,91.57,21940.0,83.8055,83.897,83.7139,83.8238,21940.0
2023-05-02 15:30:00,91.58,91.61,91.38,91.4,22548.0,83.8329,83.8604,83.6499,83.6682,22548.0
2023-05-02 15:40:00,91.39,91.5,91.36,91.43,27884.0,83.659,83.7597,83.6316,83.6956,27884.0
2023-05-02 15:50:00,91.42,91.55,91.23,91.28,158474.0,83.6865,83.8055,83.5126,83.5583,158474.0
2023-05-03 09:30:00,91.64,91.96,91.1,91.33,41996.0,83.8879,84.1808,83.3936,83.6041,41996.0
2023-05-03 09:40:00,91.33,91.47,91.24,91.27,11669.0,83.6041,83.7323,83.5217,83.5492,11669.0
2023-05-03 09:50:00,91.26,91.35,91.07,91.09,13237.0,83.54,83.6224,83.3661,83.3844,13237.0
2023-05-03 10:00:00,91.08,91.17,90.94,91.14,22612.0,83.3752,83.4576,83.2471,83.4302,22612.0
2023-05-03 10:10:00,91.17,91.17,90.85,90.91,10967.0,83.4576,83.4576,83.1647,83.2196,10967.0
2023-05-03 10:20:00,90.94,91.15,90.8,91.15,17337.0,83.2471,83.4393,83.1189,83.4393,17337.0
2023-05-03 10:30:00,91.16,91.21,90.9,90.96,17659.0,83.4485,83.4942,83.2105,83.2654,17659.0
2023-05-03 10:40:00,90.95,90.96,90.67,90.72,16839.0,83.2562,83.2654,82.9999,83.0457,16839.0
2023-05-03 10:50:00,90.74,90.85,90.7,90.84,10440.0,83.064,83.1647,83.0274,83.1555,10440.0
2023-05-03 11:00:00,90.83,91.02,90.8,90.92,13661.0,83.1464,83.3203,83.1189,83.2288,13661.0
2023-05-03 11:10:00,90.91,91.14,90.86,91.06,11943.0,83.2196,83.4302,83.1739,83.3569,11943.0
2023-05-03 11:20:00,91.04,91.32,91.03,91.25,13472.0,83.3386,83.5949,83.3295,83.5309,13472.0
2023-05-03 11:30:00,91.25,91.45,91.24,91.37,26273.0,83.5309,83.7139,83.5217,83.6407,26273.0
2023-05-03 11:40:00,91.35,91.51,91.24,91.48,25480.0,83.6224,83.7689,83.5217,83.7414,25480.0
2023-05-03 11:50:00,91.45,91.48,91.32,91.43,8566.0,83.7139,83.7414,83.5949,83.6956,8566.0
2023-05-03 12:00:00,91.44,91.51,91.37,91.49,10548.0,83.7048,83.7689,83.6407,83.7506,10548.0
2023-05-03 12:10:00,91.49,91.53,91.38,91.39,7230.0,83.7506,83.7872,83.6499,83.659,7230.0
2023-05-03 12:20:00,91.39,91.52,91.34,91.52,6803.0,83.659,83.778,83.6133,83.778,6803.0
2023-05-03 12:30:00,91.53,91.72,91.53,91.6,15309.0,83.7872,83.9611,83.7872,83.8513,15309.0
2023-05-03 12:40:00,91.61,91.65,91.52,91.57,14993.0,83.8604,83.897,83.778,83.8238,14993.0
2023-05-03 12:50:00,91.56,91.69,91.56,91.69,9637.0,83.8146,83.9336,83.8146,83.9336,9637.0
2023-05-03 13:00:00,91.7,91.9,91.7,91.86,13839.0,83.9428,84.1259,83.9428,84.0893,13839.0
2023-05-03 13:10:00,91.86,92.05,91.85,92.03,14183.0,84.0893,84.2632,84.0801,84.2449,14183.0
2023-05-03 13:20:00,92.04,92.05,91.91,91.97,9923.0,84.254,84.2632,84.135,84.19,9923.0
2023-05-03 13:30:00,91.97,91.99,91.84,91.93,14150.0,84.19,84.2083,84.071,84.1533,14150.0
2023-05-03 13:40:00,91.94,92.09,91.91,92.03,10775.0,84.1625,84.2998,84.135,84.2449,10775.0
2023-05-03 13:50:00,92.03,92.06,91.89,91.9,17349.0,84.2449,84.2723,84.1167,84.1259,17349.0
2023-05-03 14:00:00,91.87,92.09,91.66,91.71,30831.0,84.0984,84.2998,83.9062,83.952,30831.0
2023-05-03 14:10:00,91.69,91.88,91.58,91.84,19245.0,83.9336,84.1076,83.8329,84.071,19245.0
2023-05-03 14:20:00,91.85,92.04,91.73,91.76,19605.0,84.0801,84.254,83.9703,83.9977,19605.0
2023-05-03 14:30:00,91.76,91.96,91.55,91.9,50403.0,83.9977,84.1808,83.8055,84.1259,50403.0
2023-05-03 14:40:00,91.87,92.14,91.76,91.79,33052.0,84.0984,84.3456,83.9977,84.0252,33052.0
2023-05-03 14:50:00,91.82,91.88,91.45,91.75,29857.0,84.0526,84.1076,83.7139,83.9886,29857.0
2023-05-03 15:00:00,91.77,91.84,91.36,91.43,14170.0,84.0069,84.071,83.6316,83.6956,14170.0
2023-05-03 15:10:00,91.36,91.52,91.23,91.43,18119.0,83.6316,83.778,83.5126,83.6956,18119.0
2023-05-03 15:20:00,91.36,91.5,91.12,91.21,22259.0,83.6316,83.7597,83.4119,83.4942,22259.0
2023-05-03 15:30:00,91.18,91.32,91.15,91.27,32847.0,83.4668,83.5949,83.4393,83.5492,32847.0
2023-05-03 15:40:00,91.26,91.27,91.15,91.18,41015.0,83.54,83.5492,83.4393,83.4668,41015.0
2023-05-03 15:50:00,91.17,91.2,90.75,90.89,189514.0,83.4576,83.4851,83.0732,83.2013,189514.0
2023-05-04 09:30:00,90.61,92.38,89.66,90.28,98077.0,82.945,84.5653,82.0754,82.6429,98077.0
2023-05-04 09:40:00,90.28,90.46,89.86,90.0,59451.0,82.6429,82.8077,82.2584,82.3866,59451.0
2023-05-04 09:50:00,90.0,90.21,89.67,89.72,38233.0,82.3866,82.5788,82.0845,82.1303,38233.0
2023-05-04 10:00:00,89.68,89.92,89.66,89.92,31104.0,82.0937,82.3134,82.0754,82.3134,31104.0
2023-05-04 10:10:00,89.93,90.38,89.92,90.38,33882.0,82.3225,82.7345,82.3134,82.7345,33882.0
2023-05-04 10:20:00,90.37,90.54,90.05,90.3,24078.0,82.7253,82.8809,82.4324,82.6612,24078.0
2023-05-04 10:30:00,90.37,90.76,90.28,90.7,25393.0,82.7253,83.0823,82.6429,83.0274,25393.0
2023-05-04 10:40:00,90.69,91.27,90.63,91.06,56542.0,83.0182,83.5492,82.9633,83.3569,56542.0
2023-05-04 10:50:00,91.01,91.09,90.82,90.91,49325.0,83.3112,83.3844,83.1372,83.2196,49325.0
2023-05-04 11:00:00,90.9,90.93,90.69,90.88,41707.0,83.2105,83.2379,83.0182,83.1922,41707.0
2023-05-04 11:10:00,90.89,91.01,90.69,90.7,24715.0,83.2013,83.3112,83.0182,83.0274,24715.0
2023-05-04 11:20:00,90.69,90.84,90.66,90.79,18441.0,83.0182,83.1555,82.9908,83.1098,18441.0
2023-05-04 11:30:00,90.8,90.87,90.69,90.77,19571.0,83.1189,83.183,83.0182,83.0915,19571.0
2023-05-04 11:40:00,90.77,90.85,90.71,90.77,24820.0,83.0915,83.1647,83.0365,83.0915,24820.0
2023-05-04 11:50:00,90.78,90.82,90.57,90.7,26077.0,83.1006,83.1372,82.9084,83.0274,26077.0
2023-05-04 12:00:00,90.68,91.0,90.68,91.0,16506.0,83.0091,83.302,83.0091,83.302,16506.0
2023-05-04 12:10:00,91.02,91.13,90.94,91.09,25592.0,83.3203,83.421,83.2471,83.3844,25592.0
2023-05-04 12:20:00,91.09,91.51,91.09,91.41,30440.0,83.3844,83.7689,83.3844,83.6773,30440.0
2023-05-04 12:30:00,91.39,91.43,91.02,91.04,38406.0,83.659,83.6956,83.3203,83.3386,38406.0
2023-05-04 12:40:00,91.03,91.28,91.03,91.28,15671.0,83.3295,83.5583,83.3295,83.5583,15671.0
2023-05-04 12:50:00,91.29,91.49,91.23,91.43,19742.0,83.5675,83.7506,83.5126,83.6956,19742.0
2023-05-04 13:00:00,91.44,91.48,91.29,91.47,39243.0,83.7048,83.7414,83.5675,83.7323,39243.0
2023-05-04 13:10:00,91.47,91.52,91.19,91.31,18669.0,83.7323,83.778,83.4759,83.5858,18669.0
2023-05-04 13:20:00,91.32,91.42,91.15,91.17,32731.0,83.5949,83.6865,83.4393,83.4576,32731.0
2023-05-04 13:30:00,91.21,91.46,91.21,91.38,18256.0,83.4942,83.7231,83.4942,83.6499,18256.0
2023-05-04 13:40:00,91.39,91.41,91.21,91.24,16123.0,83.659,83.6773,83.4942,83.5217,16123.0
2023-05-04 13:50:00,91.24,91.47,91.09,91.47,19209.0,83.5217,83.7323,83.3844,83.7323,19209.0
2023-05-04 14:00:00,91.47,91.64,91.31,91.58,25388.0,83.7323,83.8879,83.5858,83.8329,25388.0
2023-05-04 14:10:00,91.59,91.59,91.44,91.51,20518.0,83.8421,83.8421,83.7048,83.7689,20518.0
2023-05-04 14:20:00,91.51,91.55,91.38,91.4,27740.0,83.7689,83.8055,83.6499,83.6682,27740.0
2023-05-04 14:30:00,91.38,91.52,91.28,91.41,38897.0,83.6499,83.778,83.5583,83.6773,38897.0
2023-05-04 14:40:00,91.38,91.49,91.29,91.33,23628.0,83.6499,83.7506,83.5675,83.6041,23628.0
2023-05-04 14:50:00,91.31,91.51,91.29,91.51,43441.0,83.5858,83.7689,83.5675,83.7689,43441.0
2023-05-04 15:00:00,91.52,91.81,91.5,91.75,27180.0,83.778,84.0435,83.7597,83.9886,27180.0
2023-05-04 15:10:00,91.74,91.78,91.5,91.61,29306.0,83.9794,84.016,83.7597,83.8604,29306.0
2023-05-04 15:20:00,91.6,91.67,91.5,91.59,26395.0,83.8513,83.9153,83.7597,83.8421,26395.0
2023-05-04 15:30:00,91.58,91.81,91.55,91.76,38156.0,83.8329,84.0435,83.8055,83.9977,38156.0
2023-05-04 15:40:00,91.75,91.8,91.52,91.59,49901.0,83.9886,84.0343,83.778,83.8421,49901.0
2023-05-04 15:50:00,91.58,91.6,91.39,91.48,173603.0,83.8329,83.8513,83.659,83.7414,173603.0
2023-05-05 09:30:00,90.99,91.94,90.75,91.94,59686.0,83.2929,84.1625,83.0732,84.1625,59686.0
2023-05-05 09:40:00,92.01,92.14,91.54,91.72,21970.0,84.2266,84.3456,83.7963,83.9611,21970.0
2023-05-05 09:50:00,91.72,91.78,91.54,91.64,15863.0,83.9611,84.016,83.7963,83.8879,15863.0
2023-05-05 10:00:00,91.62,91.76,91.47,91.72,30746.0,83.8696,83.9977,83.7323,83.9611,30746.0
2023-05-05 10:10:00,91.75,91.81,91.45,91.55,47397.0,83.9886,84.0435,83.7139,83.8055,47397.0
2023-05-05 10:20:00,91.56,91.85,91.47,91.82,75286.0,83.8146,84.0801,83.7323,84.0526,75286.0
2023-05-05 10:30:00,91.87,92.03,91.73,91.87,28601.0,84.0984,84.2449,83.9703,84.0984,28601.0
2023-05-05 10:40:00,91.87,92.02,91.78,91.87,44936.0,84.0984,84.2357,84.016,84.0984,44936.0
2023-05-05 10:50:00,91.88,91.95,91.75,91.78,43624.0,84.1076,84.1716,83.9886,84.016,43624.0
2023-05-05 11:00:00,91.8,91.95,91.68,91.73,40476.0,84.0343,84.1716,83.9245,83.9703,40476.0
2023-05-05 11:10:00,91.71,91.88,91.65,91.87,48900.0,83.952,84.1076,83.897,84.0984,48900.0
2023-05-05 11:20:00,91.89,91.9,91.71,91.83,12922.0,84.1167,84.1259,83.952,84.0618,12922.0
2023-05-05 11:30:00,91.86,91.87,91.73,91.85,11646.0,84.0893,84.0984,83.9703,84.0801,11646.0
2023-05-05 11:40:00,91.84,91.87,91.73,91.83,15083.0,84.071,84.0984,83.9703,84.0618,15083.0
2023-05-05 11:50:00,91.83,91.87,91.79,91.87,13069.0,84.0618,84.0984,84.0252,84.0984,13069.0
2023-05-05 12:00:00,91.87,91.89,91.72,91.85,18739.0,84.0984,84.1167,83.9611,84.0801,18739.0
2023-05-05 12:10:00,91.84,91.92,91.77,91.8,10629.0,84.071,84.1442,84.0069,84.0343,10629.0
2023-05-05 12:20:00,91.81,91.82,91.65,91.66,15680.0,84.0435,84.0526,83.897,83.9062,15680.0
2023-05-05 12:30:00,91.65,91.72,91.62,91.63,19298.0,83.897,83.9611,83.8696,83.8787,19298.0
2023-05-05 12:40:00,91.65,91.72,91.55,91.64,23603.0,83.897,83.9611,83.8055,83.8879,23603.0
2023-05-05 12:50:00,91.67,91.69,91.6,91.68,14201.0,83.9153,83.9336,83.8513,83.9245,14201.0
2023-05-05 13:00:00,91.67,91.74,91.63,91.67,30118.0,83.9153,83.9794,83.8787,83.9153,30118.0
2023-05-05 13:10:00,91.66,91.77,91.61,91.74,18056.0,83.9062,84.0069,83.8604,83.9794,18056.0
2023-05-05 13:20:00,91.73,91.74,91.64,91.71,23606.0,83.9703,83.9794,83.8879,83.952,23606.0
2023-05-05 13:30:00,91.74,91.83,91.74,91.78,16102.0,83.9794,84.0618,83.9794,84.016,16102.0
2023-05-05 13:40:00,91.76,91.85,91.75,91.77,19300.0,83.9977,84.0801,83.9886,84.0069,19300.0
2023-05-05 13:50:00,91.76,91.78,91.6,91.65,41556.0,83.9977,84.016,83.8513,83.897,41556.0
2023-05-05 14:00:00,91.66,91.87,91.6,91.78,79001.0,83.9062,84.0984,83.8513,84.016,79001.0
2023-05-05 14:10:00,91.78,92.15,91.74,92.15,27082.0,84.016,84.3547,83.9794,84.3547,27082.0
2023-05-05 14:20:00,92.13,92.14,91.84,91.93,35578.0,84.3364,84.3456,84.071,84.1533,35578.0
2023-05-05 14:30:00,91.94,92.0,91.9,91.92,20964.0,84.1625,84.2174,84.1259,84.1442,20964.0
2023-05-05 14:40:00,91.92,91.94,91.83,91.9,20787.0,84.1442,84.1625,84.0618,84.1259,20787.0
2023-05-05 14:50:00,91.88,92.01,91.88,92.0,27871.0,84.1076,84.2266,84.1076,84.2174,27871.0
2023-05-05 15:00:00,91.99,92.16,91.89,92.14,40220.0,84.2083,84.3639,84.1167,84.3456,40220.0
2023-05-05 15:10:00,92.14,92.15,91.99,91.99,30923.0,84.3456,84.3547,84.2083,84.2083,30923.0
2023-05-05 15:20:00,91.98,92.04,91.89,91.92,40244.0,84.1991,84.254,84.1167,84.1442,40244.0
2023-05-05 15:30:00,91.91,92.01,91.83,91.95,66510.0,84.135,84.2266,84.0618,84.1716,66510.0
2023-05-05 15:40:00,91.95,92.11,91.94,92.07,72206.0,84.1716,84.3181,84.1625,84.2815,72206.0
2023-05-05 15:50:00,92.05,92.26,92.03,92.11,252346.0,84.2632,84.4554,84.2449,84.3181,252346.0
2023-05-08 09:30:00,92.21,92.5,91.81,92.5,54855.0,84.4097,84.6751,84.0435,84.6751,54855.0
2023-05-08 09:40:00,92.46,92.66,92.38,92.44,23705.0,84.6385,84.8216,84.5653,84.6202,23705.0
2023-05-08 09:50:00,92.42,92.85,92.29,92.85,34176.0,84.6019,84.9955,84.4829,84.9955,34176.0
2023-05-08 10:00:00,92.83,92.88,92.56,92.57,34808.0,84.9772,85.023,84.73,84.7392,34808.0
2023-05-08 10:10:00,92.52,92.55,92.14,92.18,27914.0,84.6934,84.7209,84.3456,84.3822,27914.0
2023-05-08 10:20:00,92.16,92.16,91.93,92.06,21809.0,84.3639,84.3639,84.1533,84.2723,21809.0
2023-05-08 10:30:00,92.1,92.13,91.98,92.0,21825.0,84.309,84.3364,84.1991,84.2174,21825.0
2023-05-08 10:40:00,91.95,92.07,91.79,91.83,19739.0,84.1716,84.2815,84.0252,84.0618,19739.0
2023-05-08 10:50:00,91.83,92.01,91.79,91.82,23036.0,84.0618,84.2266,84.0252,84.0526,23036.0
2023-05-08 11:00:00,91.82,91.97,91.79,91.96,17094.0,84.0526,84.19,84.0252,84.1808,17094.0
2023-05-08 11:10:00,91.94,92.02,91.81,91.9,28455.0,84.1625,84.2357,84.0435,84.1259,28455.0
2023-05-08 11:20:00,91.91,92.0,91.82,91.93,35871.0,84.135,84.2174,84.0526,84.1533,35871.0
2023-05-08 11:30:00,91.92,91.99,91.82,91.96,15862.0,84.1442,84.2083,84.0526,84.1808,15862.0
2023-05-08 11:40:00,91.98,92.05,91.92,91.95,24131.0,84.1991,84.2632,84.1442,84.1716,24131.0
2023-05-08 11:50:00,91.95,91.95,91.69,91.71,47424.0,84.1716,84.1716,83.9336,83.952,47424.0
2023-05-08 12:00:00,91.71,91.74,91.61,91.67,13758.0,83.952,83.9794,83.8604,83.9153,13758.0
2023-05-08 12:10:00,91.67,91.78,91.52,91.76,20854.0,83.9153,84.016,83.778,83.9977,20854.0
2023-05-08 12:20:00,91.77,91.8,91.65,91.69,16073.0,84.0069,84.0343,83.897,83.9336,16073.0
2023-05-08 12:30:00,91.69,91.71,91.54,91.54,12186.0,83.9336,83.952,83.7963,83.7963,12186.0
2023-05-08 12:40:00,91.51,91.58,91.44,91.58,10894.0,83.7689,83.8329,83.7048,83.8329,10894.0
2023-05-08 12:50:00,91.6,91.63,91.52,91.58,49682.0,83.8513,83.8787,83.778,83.8329,49682.0
2023-05-08 13:00:00,91.58,91.74,91.56,91.7,53163.0,83.8329,83.9794,83.8146,83.9428,53163.0
2023-05-08 13:10:00,91.7,91.77,91.67,91.77,22045.0,83.9428,84.0069,83.9153,84.0069,22045.0
2023-05-08 13:20:00,91.77,91.83,91.74,91.82,18667.0,84.0069,84.0618,83.9794,84.0526,18667.0
2023-05-08 13:30:00,91.8,91.85,91.69,91.77,53799.0,84.0343,84.0801,83.9336,84.0069,53799.0
2023-05-08 13:40:00,91.77,91.84,91.77,91.81,18646.0,84.0069,84.071,84.0069,84.0435,18646.0
2023-05-08 13:50:00,91.81,91.85,91.75,91.77,41697.0,84.0435,84.0801,83.9886,84.0069,41697.0
2023-05-08 14:00:00,91.79,92.02,91.72,91.86,49853.0,84.0252,84.2357,83.9611,84.0893,49853.0
2023-05-08 14:10:00,91.87,91.91,91.8,91.87,28659.0,84.0984,84.135,84.0343,84.0984,28659.0
2023-05-08 14:20:00,91.9,92.0,91.88,91.96,33106.0,84.1259,84.2174,84.1076,84.1808,33106.0
2023-05-08 14:30:00,91.97,92.0,91.79,91.81,24088.0,84.19,84.2174,84.0252,84.0435,24088.0
2023-05-08 14:40:00,91.78,91.96,91.78,91.96,18410.0,84.016,84.1808,84.016,84.1808,18410.0
2023-05-08 14:50:00,91.98,92.05,91.96,92.05,21744.0,84.1991,84.2632,84.1808,84.2632,21744.0
2023-05-08 15:00:00,92.06,92.14,92.02,92.13,53679.0,84.2723,84.3456,84.2357,84.3364,53679.0
2023-05-08 15:10:00,92.13,92.2,92.0,92.18,45936.0,84.3364,84.4005,84.2174,84.3822,45936.0
2023-05-08 15:20:00,92.19,92.2,92.03,92.11,47669.0,84.3913,84.4005,84.2449,84.3181,47669.0
2023-05-08 15:30:00,92.11,92.31,92.1,92.2,190782.0,84.3181,84.5012,84.309,84.4005,190782.0
2023-05-08 15:40:00,92.19,92.28,92.14,92.26,66161.0,84.3913,84.4737,84.3456,84.4554,66161.0
2023-05-08 15:50:00,92.26,92.26,92.09,92.18,191233.0,84.4554,84.4554,84.2998,84.3822,191233.0
2023-05-09 09:30:00,91.0,91.1,90.67,90.72,73783.0,84.061,84.1533,83.7561,83.8023,73783.0
2023-05-09 09:40:00,90.67,90.73,90.5,90.71,31421.0,83.7561,83.8116,83.5991,83.7931,31421.0
2023-05-09 09:50:00,90.69,90.79,90.26,90.46,24640.0,83.7746,83.867,83.3774,83.5621,24640.0
2023-05-09 10:00:00,90.47,90.57,90.41,90.45,25733.0,83.5714,83.6638,83.516,83.5529,25733.0
2023-05-09 10:10:00,90.43,90.96,90.42,90.88,40649.0,83.5344,84.024,83.5252,83.9501,40649.0
2023-05-09 10:20:00,90.91,91.0,90.73,90.95,26501.0,83.9778,84.061,83.8116,84.0148,26501.0
2023-05-09 10:30:00,90.95,91.03,90.71,90.85,49153.0,84.0148,84.0887,83.7931,83.9224,49153.0
2023-05-09 10:40:00,90.84,90.96,90.6,90.71,26840.0,83.9132,84.024,83.6915,83.7931,26840.0
2023-05-09 10:50:00,90.72,90.74,90.61,90.67,20292.0,83.8023,83.8208,83.7007,83.7561,20292.0
2023-05-09 11:00:00,90.73,90.87,90.65,90.85,18295.0,83.8116,83.9409,83.7377,83.9224,18295.0
2023-05-09 11:10:00,90.85,90.94,90.81,90.86,43832.0,83.9224,84.0055,83.8855,83.9316,43832.0
2023-05-09 11:20:00,90.85,90.86,90.67,90.79,12001.0,83.9224,83.9316,83.7561,83.867,12001.0
2023-05-09 11:30:00,90.79,90.9,90.79,90.88,13813.0,83.867,83.9686,83.867,83.9501,13813.0
2023-05-09 11:40:00,90.88,90.9,90.64,90.64,25224.0,83.9501,83.9686,83.7284,83.7284,25224.0
2023-05-09 11:50:00,90.66,90.75,90.63,90.67,10565.0,83.7469,83.83,83.7192,83.7561,10565.0
2023-05-09 12:00:00,90.64,90.69,90.57,90.67,13958.0,83.7284,83.7746,83.6638,83.7561,13958.0
2023-05-09 12:10:00,90.68,90.82,90.68,90.8,10235.0,83.7654,83.8947,83.7654,83.8762,10235.0
2023-05-09 12:20:00,90.84,90.96,90.82,90.94,9078.0,83.9132,84.024,83.8947,84.0055,9078.0
2023-05-09 12:30:00,90.95,91.09,90.94,91.02,12497.0,84.0148,84.1441,84.0055,84.0794,12497.0
2023-05-09 12:40:00,90.98,91.06,90.85,90.92,15375.0,84.0425,84.1164,83.9224,83.9871,15375.0
2023-05-09 12:50:00,90.92,91.02,90.91,90.92,9240.0,83.9871,84.0794,83.9778,83.9871,9240.0
2023-05-09 13:00:00,90.95,90.95,90.83,90.84,17411.0,84.0148,84.0148,83.9039,83.9132,17411.0
2023-05-09 13:10:00,90.83,90.83,90.7,90.78,56763.0,83.9039,83.9039,83.7838,83.8577,56763.0
2023-05-09 13:20:00,90.78,90.87,90.76,90.8,13970.0,83.8577,83.9409,83.8393,83.8762,13970.0
2023-05-09 13:30:00,90.8,90.8,90.73,90.77,12006.0,83.8762,83.8762,83.8116,83.8485,12006.0
2023-05-09 13:40:00,90.78,90.97,90.78,90.97,14733.0,83.8577,84.0333,83.8577,84.0333,14733.0
2023-05-09 13:50:00,90.96,90.97,90.88,90.95,14149.0,84.024,84.0333,83.9501,84.0148,14149.0
2023-05-09 14:00:00,90.98,91.07,90.81,90.87,16091.0,84.0425,84.1256,83.8855,83.9409,16091.0
2023-05-09 14:10:00,90.87,91.05,90.83,91.01,32980.0,83.9409,84.1072,83.9039,84.0702,32980.0
2023-05-09 14:20:00,91.03,91.05,90.96,90.99,11166.0,84.0887,84.1072,84.024,84.0517,11166.0
2023-05-09 14:30:00,90.99,91.08,90.98,91.02,8958.0,84.0517,84.1349,84.0425,84.0794,8958.0
2023-05-09 14:40:00,91.02,91.11,90.99,91.11,11740.0,84.0794,84.1626,84.0517,84.1626,11740.0
2023-05-09 14:50:00,91.12,91.13,91.0,91.04,9082.0,84.1718,84.1811,84.061,84.0979,9082.0
2023-05-09 15:00:00,91.05,91.12,91.03,91.03,11212.0,84.1072,84.1718,84.0887,84.0887,11212.0
2023-05-09 15:10:00,91.03,91.25,91.02,91.12,20380.0,84.0887,84.2919,84.0794,84.1718,20380.0
2023-05-09 15:20:00,91.13,91.25,91.1,91.25,21940.0,84.1811,84.2919,84.1533,84.2919,21940.0
2023-05-09 15:30:00,91.24,91.32,91.22,91.26,40312.0,84.2827,84.3566,84.2642,84.3011,40312.0
2023-05-09 15:40:00,91.28,91.29,91.15,91.17,39552.0,84.3196,84.3289,84.1995,84.218,39552.0
2023-05-09 15:50:00,91.16,91.19,91.05,91.11,176011.0,84.2088,84.2365,84.1072,84.1626,176011.0
2023-05-10 09:30:00,91.52,92.02,91.43,91.85,32861.0,84.5413,85.0032,84.4582,84.8462,32861.0
2023-05-10 09:40:00,91.87,91.87,91.39,91.49,34473.0,84.8646,84.8646,84.4212,84.5136,34473.0
2023-05-10 09:50:00,91.49,91.96,91.4,91.86,15108.0,84.5136,84.9478,84.4305,84.8554,15108.0
2023-05-10 10:00:00,91.84,91.92,91.63,91.64,15165.0,84.8369,84.9108,84.6429,84.6522,15165.0
2023-05-10 10:10:00,91.62,91.68,91.29,91.31,38494.0,84.6337,84.6891,84.3289,84.3473,38494.0
2023-05-10 10:20:00,91.28,91.39,91.28,91.31,13825.0,84.3196,84.4212,84.3196,84.3473,13825.0
2023-05-10 10:30:00,91.3,91.42,91.21,91.24,41138.0,84.3381,84.4489,84.255,84.2827,41138.0
2023-05-10 10:40:00,91.27,91.29,91.02,91.17,26478.0,84.3104,84.3289,84.0794,84.218,26478.0
2023-05-10 10:50:00,91.16,91.26,91.04,91.24,22699.0,84.2088,84.3011,84.0979,84.2827,22699.0
2023-05-10 11:00:00,91.24,91.42,91.23,91.35,19223.0,84.2827,84.4489,84.2734,84.3843,19223.0
2023-05-10 11:10:00,91.36,91.45,91.31,91.41,11068.0,84.3935,84.4767,84.3473,84.4397,11068.0
2023-05-10 11:20:00,91.41,91.56,91.38,91.38,6768.0,84.4397,84.5783,84.412,84.412,6768.0
2023-05-10 11:30:00,91.36,91.47,91.33,91.43,9160.0,84.3935,84.4951,84.3658,84.4582,9160.0
2023-05-10 11:40:00,91.44,91.46,91.33,91.36,8468.0,84.4674,84.4859,84.3658,84.3935,8468.0
2023-05-10 11:50:00,91.35,91.47,91.33,91.45,26637.0,84.3843,84.4951,84.3658,84.4767,26637.0
2023-05-10 12:00:00,91.43,91.5,91.37,91.44,21134.0,84.4582,84.5228,84.4028,84.4674,21134.0
2023-05-10 12:10:00,91.43,91.44,91.16,91.23,11681.0,84.4582,84.4674,84.2088,84.2734,11681.0
2023-05-10 12:20:00,91.21,91.28,91.11,91.11,8940.0,84.255,84.3196,84.1626,84.1626,8940.0
2023-05-10 12:30:00,91.11,91.13,90.98,90.98,17263.0,84.1626,84.1811,84.0425,84.0425,17263.0
2023-05-10 12:40:00,90.99,91.04,90.94,90.95,7837.0,84.0517,84.0979,84.0055,84.0148,7837.0
2023-05-10 12:50:00,90.95,90.99,90.82,90.88,12938.0,84.0148,84.0517,83.8947,83.9501,12938.0
2023-05-10 13:00:00,90.87,90.9,90.76,90.76,14380.0,83.9409,83.9686,83.8393,83.8393,14380.0
2023-05-10 13:10:00,90.75,90.82,90.7,90.79,12305.0,83.83,83.8947,83.7838,83.867,12305.0
2023-05-10 13:20:00,90.81,90.89,90.72,90.75,8336.0,83.8855,83.9594,83.8023,83.83,8336.0
2023-05-10 13:30:00,90.74,90.88,90.73,90.77,16415.0,83.8208,83.9501,83.8116,83.8485,16415.0
2023-05-10 13:40:00,90.77,90.88,90.74,90.87,15040.0,83.8485,83.9501,83.8208,83.9409,15040.0
2023-05-10 13:50:00,90.88,90.91,90.81,90.88,10360.0,83.9501,83.9778,83.8855,83.9501,10360.0
2023-05-10 14:00:00,90.88,91.04,90.84,91.01,23167.0,83.9501,84.0979,83.9132,84.0702,23167.0
2023-05-10 14:10:00,91.03,91.1,90.93,91.06,16948.0,84.0887,84.1533,83.9963,84.1164,16948.0
2023-05-10 14:20:00,91.06,91.13,90.98,91.0,13851.0,84.1164,84.1811,84.0425,84.061,13851.0
2023-05-10 14:30:00,91.0,91.26,91.0,91.25,39179.0,84.061,84.3011,84.061,84.2919,39179.0
2023-05-10 14:40:00,91.26,91.43,91.23,91.29,18805.0,84.3011,84.4582,84.2734,84.3289,18805.0
2023-05-10 14:50:00,91.3,91.38,91.28,91.34,16454.0,84.3381,84.412,84.3196,84.375,16454.0
2023-05-10 15:00:00,91.34,91.44,91.28,91.42,16321.0,84.375,84.4674,84.3196,84.4489,16321.0
2023-05-10 15:10:00,91.43,91.57,91.4,91.57,21189.0,84.4582,84.5875,84.4305,84.5875,21189.0
2023-05-10 15:20:00,91.58,91.85,91.57,91.75,26012.0,84.5967,84.8462,84.5875,84.7538,26012.0
2023-05-10 15:30:00,91.74,91.91,91.73,91.79,40297.0,84.7445,84.9016,84.7353,84.7907,40297.0
2023-05-10 15:40:00,91.8,91.82,91.66,91.77,43711.0,84.8,84.8184,84.6706,84.7723,43711.0
2023-05-10 15:50:00,91.76,91.78,91.59,91.74,135631.0,84.763,84.7815,84.606,84.7445,135631.0
2023-05-11 09:30:00,91.42,91.79,91.4,91.58,54486.0,84.4489,84.7907,84.4305,84.5967,54486.0
2023-05-11 09:40:00,91.52,91.55,91.16,91.16,22744.0,84.5413,84.569,84.2088,84.2088,22744.0
2023-05-11 09:50:00,91.09,91.09,90.56,90.68,19241.0,84.1441,84.1441,83.6545,83.7654,19241.0
2023-05-11 10:00:00,90.66,90.67,90.44,90.63,15176.0,83.7469,83.7561,83.5437,83.7192,15176.0
2023-05-11 10:10:00,90.65,90.75,90.51,90.58,14629.0,83.7377,83.83,83.6083,83.673,14629.0
2023-05-11 10:20:00,90.56,90.85,90.56,90.79,9862.0,83.6545,83.9224,83.6545,83.867,9862.0
2023-05-11 10:30:00,90.78,90.89,90.75,90.78,19708.0,83.8577,83.9594,83.83,83.8577,19708.0
2023-05-11 10:40:00,90.79,90.99,90.79,90.97,10681.0,83.867,84.0517,83.867,84.0333,10681.0
2023-05-11 10:50:00,90.98,90.99,90.86,90.91,12383.0,84.0425,84.0517,83.9316,83.9778,12383.0
2023-05-11 11:00:00,90.92,90.93,90.62,90.72,25173.0,83.9871,83.9963,83.7099,83.8023,25173.0
2023-05-11 11:10:00,90.71,90.75,90.57,90.57,15147.0,83.7931,83.83,83.6638,83.6638,15147.0
2023-05-11 11:20:00,90.61,90.63,90.47,90.49,16869.0,83.7007,83.7192,83.5714,83.5899,16869.0
2023-05-11 11:30:00,90.53,90.71,90.52,90.57,41382.0,83.6268,83.7931,83.6176,83.6638,41382.0
2023-05-11 11:40:00,90.58,90.84,90.58,90.84,36876.0,83.673,83.9132,83.673,83.9132,36876.0
2023-05-11 11:50:00,90.83,90.98,90.75,90.76,23699.0,83.9039,84.0425,83.83,83.8393,23699.0
2023-05-11 12:00:00,90.73,91.03,90.68,91.03,11071.0,83.8116,84.0887,83.7654,84.0887,11071.0
2023-05-11 12:10:00,91.02,91.05,90.84,90.93,13365.0,84.0794,84.1072,83.9132,83.9963,13365.0
2023-05-11 12:20:00,90.94,91.08,90.93,91.04,16976.0,84.0055,84.1349,83.9963,84.0979,16976.0
2023-05-11 12:30:00,91.05,91.05,90.93,90.94,13029.0,84.1072,84.1072,83.9963,84.0055,13029.0
2023-05-11 12:40:00,90.91,90.95,90.85,90.93,6650.0,83.9778,84.0148,83.9224,83.9963,6650.0
2023-05-11 12:50:00,90.93,90.98,90.83,90.91,27885.0,83.9963,84.0425,83.9039,83.9778,27885.0
2023-05-11 13:00:00,90.92,90.92,90.71,90.71,10989.0,83.9871,83.9871,83.7931,83.7931,10989.0
2023-05-11 13:10:00,90.7,90.81,90.69,90.78,12636.0,83.7838,83.8855,83.7746,83.8577,12636.0
2023-05-11 13:20:00,90.79,90.81,90.64,90.66,9007.0,83.867,83.8855,83.7284,83.7469,9007.0
2023-05-11 13:30:00,90.64,90.76,90.6,90.74,22212.0,83.7284,83.8393,83.6915,83.8208,22212.0
2023-05-11 13:40:00,90.76,90.76,90.39,90.44,21809.0,83.8393,83.8393,83.4975,83.5437,21809.0
2023-05-11 13:50:00,90.43,90.57,90.42,90.54,55727.0,83.5344,83.6638,83.5252,83.636,55727.0
2023-05-11 14:00:00,90.55,90.58,90.29,90.3,40449.0,83.6453,83.673,83.4051,83.4143,40449.0
2023-05-11 14:10:00,90.3,90.3,90.19,90.23,34032.0,83.4143,83.4143,83.3127,83.3497,34032.0
2023-05-11 14:20:00,90.21,90.52,90.19,90.49,14286.0,83.3312,83.6176,83.3127,83.5899,14286.0
2023-05-11 14:30:00,90.49,90.5,90.38,90.42,11939.0,83.5899,83.5991,83.4882,83.5252,11939.0
2023-05-11 14:40:00,90.44,90.54,90.44,90.5,13509.0,83.5437,83.636,83.5437,83.5991,13509.0
2023-05-11 14:50:00,90.48,90.53,90.39,90.45,20275.0,83.5806,83.6268,83.4975,83.5529,20275.0
2023-05-11 15:00:00,90.47,90.63,90.47,90.6,19200.0,83.5714,83.7192,83.5714,83.6915,19200.0
2023-05-11 15:10:00,90.61,90.64,90.53,90.57,20076.0,83.7007,83.7284,83.6268,83.6638,20076.0
2023-05-11 15:20:00,90.56,90.56,90.39,90.5,19497.0,83.6545,83.6545,83.4975,83.5991,19497.0
2023-05-11 15:30:00,90.5,90.54,90.45,90.52,23961.0,83.5991,83.636,83.5529,83.6176,23961.0
2023-05-11 15:40:00,90.53,90.69,90.42,90.67,31983.0,83.6268,83.7746,83.5252,83.7561,31983.0
2023-05-11 15:50:00,90.66,90.73,90.56,90.68,128202.0,83.7469,83.8116,83.6545,83.7654,128202.0
2023-05-12 09:30:00,91.42,91.88,91.33,91.88,74281.0,84.4489,84.8739,84.3658,84.8739,74281.0
2023-05-12 09:40:00,91.88,91.93,91.73,91.81,39619.0,84.8739,84.9201,84.7353,84.8092,39619.0
2023-05-12 09:50:00,91.79,91.79,91.56,91.57,18938.0,84.7907,84.7907,84.5783,84.5875,18938.0
2023-05-12 10:00:00,91.53,91.67,91.36,91.67,44516.0,84.5506,84.6799,84.3935,84.6799,44516.0
2023-05-12 10:10:00,91.67,91.7,91.58,91.69,76668.0,84.6799,84.7076,84.5967,84.6984,76668.0
2023-05-12 10:20:00,91.68,91.7,91.57,91.62,28245.0,84.6891,84.7076,84.5875,84.6337,28245.0
2023-05-12 10:30:00,91.59,91.6,91.39,91.44,28158.0,84.606,84.6152,84.4212,84.4674,28158.0
2023-05-12 10:40:00,91.48,91.6,91.37,91.55,30358.0,84.5044,84.6152,84.4028,84.569,30358.0
2023-05-12 10:50:00,91.51,91.58,91.43,91.49,22368.0,84.5321,84.5967,84.4582,84.5136,22368.0
2023-05-12 11:00:00,91.49,91.5,91.25,91.46,41424.0,84.5136,84.5228,84.2919,84.4859,41424.0
2023-05-12 11:10:00,91.47,91.5,91.17,91.28,30959.0,84.4951,84.5228,84.218,84.3196,30959.0
2023-05-12 11:20:00,91.27,91.31,91.13,91.15,30743.0,84.3104,84.3473,84.1811,84.1995,30743.0
2023-05-12 11:30:00,91.1,91.29,91.03,91.23,27587.0,84.1533,84.3289,84.0887,84.2734,27587.0
2023-05-12 11:40:00,91.23,91.33,91.17,91.33,59226.0,84.2734,84.3658,84.218,84.3658,59226.0
2023-05-12 11:50:00,91.35,91.52,91.33,91.52,62799.0,84.3843,84.5413,84.3658,84.5413,62799.0
2023-05-12 12:00:00,91.55,91.57,91.41,91.41,104642.0,84.569,84.5875,84.4397,84.4397,104642.0
2023-05-12 12:10:00,91.41,91.43,91.11,91.24,47945.0,84.4397,84.4582,84.1626,84.2827,47945.0
2023-05-12 12:20:00,91.24,91.34,91.15,91.31,21510.0,84.2827,84.375,84.1995,84.3473,21510.0
2023-05-12 12:30:00,91.32,91.44,91.31,91.41,25598.0,84.3566,84.4674,84.3473,84.4397,25598.0
2023-05-12 12:40:00,91.42,91.42,91.22,91.28,26842.0,84.4489,84.4489,84.2642,84.3196,26842.0
2023-05-12 12:50:00,91.28,91.44,91.28,91.44,70515.0,84.3196,84.4674,84.3196,84.4674,70515.0
2023-05-12 13:00:00,91.41,91.69,91.34,91.67,62407.0,84.4397,84.6984,84.375,84.6799,62407.0
2023-05-12 13:10:00,91.64,91.77,91.44,91.46,65914.0,84.6522,84.7723,84.4674,84.4859,65914.0
2023-05-12 13:20:00,91.46,91.67,91.46,91.58,34000.0,84.4859,84.6799,84.4859,84.5967,34000.0
2023-05-12 13:30:00,91.55,91.73,91.54,91.67,66998.0,84.569,84.7353,84.5598,84.6799,66998.0
2023-05-12 13:40:00,91.67,91.76,91.48,91.55,62967.0,84.6799,84.763,84.5044,84.569,62967.0
2023-05-12 13:50:00,91.54,91.56,91.4,91.52,44134.0,84.5598,84.5783,84.4305,84.5413,44134.0
2023-05-12 14:00:00,91.51,91.63,91.46,91.48,53656.0,84.5321,84.6429,84.4859,84.5044,53656.0
2023-05-12 14:10:00,91.48,91.49,91.32,91.4,42908.0,84.5044,84.5136,84.3566,84.4305,42908.0
2023-05-12 14:20:00,91.36,91.57,91.33,91.51,24298.0,84.3935,84.5875,84.3658,84.5321,24298.0
2023-05-12 14:30:00,91.46,91.52,91.39,91.43,36017.0,84.4859,84.5413,84.4212,84.4582,36017.0
2023-05-12 14:40:00,91.42,91.57,91.42,91.52,45080.0,84.4489,84.5875,84.4489,84.5413,45080.0
2023-05-12 14:50:00,91.5,91.69,91.46,91.68,33857.0,84.5228,84.6984,84.4859,84.6891,33857.0
2023-05-12 15:00:00,91.68,91.69,91.54,91.54,48385.0,84.6891,84.6984,84.5598,84.5598,48385.0
2023-05-12 15:10:00,91.54,91.55,91.28,91.29,48560.0,84.5598,84.569,84.3196,84.3289,48560.0
2023-05-12 15:20:00,91.3,91.46,91.3,91.35,68560.0,84.3381,84.4859,84.3381,84.3843,68560.0
2023-05-12 15:30:00,91.36,91.49,91.29,91.44,105103.0,84.3935,84.5136,84.3289,84.4674,105103.0
2023-05-12 15:40:00,91.45,91.64,91.39,91.61,143202.0,84.4767,84.6522,84.4212,84.6245,143202.0
2023-05-12 15:50:00,91.6,91.71,91.55,91.66,248935.0,84.6152,84.7168,84.569,84.6706,248935.0
2023-05-15 09:30:00,91.99,92.1,91.05,91.12,49143.0,84.9755,85.0771,84.1072,84.1718,49143.0
2023-05-15 09:40:00,91.12,91.22,90.22,90.26,34479.0,84.1718,84.2642,83.3404,83.3774,34479.0
2023-05-15 09:50:00,90.19,90.25,89.66,89.75,28567.0,83.3127,83.3682,82.8231,82.9063,28567.0
2023-05-15 10:00:00,89.74,90.04,89.7,89.8,28583.0,82.897,83.1742,82.8601,82.9525,28583.0
2023-05-15 10:10:00,89.81,89.89,89.61,89.82,15758.0,82.9617,83.0356,82.777,82.9709,15758.0
2023-05-15 10:20:00,89.82,90.16,89.81,90.15,30105.0,82.9709,83.285,82.9617,83.2758,30105.0
2023-05-15 10:30:00,90.17,90.31,90.13,90.22,57091.0,83.2943,83.4236,83.2573,83.3404,57091.0
2023-05-15 10:40:00,90.25,90.31,90.03,90.07,41494.0,83.3682,83.4236,83.1649,83.2019,41494.0
2023-05-15 10:50:00,90.04,90.24,89.98,90.08,46968.0,83.1742,83.3589,83.1187,83.2111,46968.0
2023-05-15 11:00:00,90.03,90.17,89.77,89.77,35728.0,83.1649,83.2943,82.9248,82.9248,35728.0
2023-05-15 11:10:00,89.75,89.91,89.7,89.89,53191.0,82.9063,83.0541,82.8601,83.0356,53191.0
2023-05-15 11:20:00,89.87,90.0,89.73,89.77,37593.0,83.0171,83.1372,82.8878,82.9248,37593.0
2023-05-15 11:30:00,89.77,89.84,89.73,89.77,29930.0,82.9248,82.9894,82.8878,82.9248,29930.0
2023-05-15 11:40:00,89.78,89.99,89.67,89.97,38284.0,82.934,83.128,82.8324,83.1095,38284.0
2023-05-15 11:50:00,89.97,90.07,89.93,90.0,42270.0,83.1095,83.2019,83.0726,83.1372,42270.0
2023-05-15 12:00:00,89.99,90.0,89.71,89.82,30314.0,83.128,83.1372,82.8693,82.9709,30314.0
2023-05-15 12:10:00,89.83,89.96,89.77,89.84,21953.0,82.9802,83.1003,82.9248,82.9894,21953.0
2023-05-15 12:20:00,89.85,89.98,89.8,89.97,17464.0,82.9987,83.1187,82.9525,83.1095,17464.0
2023-05-15 12:30:00,90.0,90.17,89.99,90.15,21782.0,83.1372,83.2943,83.128,83.2758,21782.0
2023-05-15 12:40:00,90.14,90.34,90.14,90.31,24818.0,83.2665,83.4513,83.2665,83.4236,24818.0
2023-05-15 12:50:00,90.3,90.5,90.28,90.5,21274.0,83.4143,83.5991,83.3959,83.5991,21274.0
2023-05-15 13:00:00,90.51,90.52,90.38,90.49,32738.0,83.6083,83.6176,83.4882,83.5899,32738.0
2023-05-15 13:10:00,90.49,90.58,90.38,90.38,34931.0,83.5899,83.673,83.4882,83.4882,34931.0
2023-05-15 13:20:00,90.38,90.4,90.0,90.01,44576.0,83.4882,83.5067,83.1372,83.1465,44576.0
2023-05-15 13:30:00,90.0,90.15,89.99,90.13,31342.0,83.1372,83.2758,83.128,83.2573,31342.0
2023-05-15 13:40:00,90.16,90.16,89.85,89.87,31065.0,83.285,83.285,82.9987,83.0171,31065.0
2023-05-15 13:50:00,89.86,89.99,89.77,89.93,33744.0,83.0079,83.128,82.9248,83.0726,33744.0
2023-05-15 14:00:00,89.93,90.12,89.93,90.1,39383.0,83.0726,83.2481,83.0726,83.2296,39383.0
2023-05-15 14:10:00,90.11,90.13,89.86,89.88,31782.0,83.2388,83.2573,83.0079,83.0264,31782.0
2023-05-15 14:20:00,89.89,89.96,89.73,89.79,44079.0,83.0356,83.1003,82.8878,82.9432,44079.0
2023-05-15 14:30:00,89.8,90.02,89.78,90.02,50101.0,82.9525,83.1557,82.934,83.1557,50101.0
2023-05-15 14:40:00,90.03,90.08,89.95,90.04,33674.0,83.1649,83.2111,83.091,83.1742,33674.0
2023-05-15 14:50:00,90.05,90.06,89.91,89.92,46719.0,83.1834,83.1926,83.0541,83.0633,46719.0
2023-05-15 15:00:00,89.93,90.01,89.89,89.91,31184.0,83.0726,83.1465,83.0356,83.0541,31184.0
2023-05-15 15:10:00,89.92,90.05,89.85,90.0,50915.0,83.0633,83.1834,82.9987,83.1372,50915.0
2023-05-15 15:20:00,90.0,90.16,89.98,90.1,50929.0,83.1372,83.285,83.1187,83.2296,50929.0
2023-05-15 15:30:00,90.1,90.11,89.93,90.07,75498.0,83.2296,83.2388,83.0726,83.2019,75498.0
2023-05-15 15:40:00,90.07,90.15,89.98,90.05,143694.0,83.2019,83.2758,83.1187,83.1834,143694.0
2023-05-15 15:50:00,90.04,90.13,89.98,90.13,279721.0,83.1742,83.2573,83.1187,83.2573,279721.0
2023-05-16 09:30:00,90.23,90.33,89.82,90.02,105741.0,83.3497,83.4421,82.9709,83.1557,105741.0
2023-05-16 09:40:00,90.03,90.24,89.85,90.0,32338.0,83.1649,83.3589,82.9987,83.1372,32338.0
2023-05-16 09:50:00,90.05,90.1,89.53,89.6,32835.0,83.1834,83.2296,82.7031,82.7677,32835.0
2023-05-16 10:00:00,89.58,89.73,89.47,89.51,35126.0,82.7492,82.8878,82.6476,82.6846,35126.0
2023-05-16 10:10:00,89.54,89.56,89.29,89.4,40503.0,82.7123,82.7308,82.4814,82.583,40503.0
2023-05-16 10:20:00,89.39,89.45,89.29,89.45,27675.0,82.5737,82.6292,82.4814,82.6292,27675.0
2023-05-16 10:30:00,89.46,89.52,89.19,89.22,28608.0,82.6384,82.6938,82.389,82.4167,28608.0
2023-05-16 10:40:00,89.21,89.21,88.96,88.99,52341.0,82.4075,82.4075,82.1765,82.2042,52341.0
2023-05-16 10:50:00,88.99,88.99,88.69,88.69,104239.0,82.2042,82.2042,81.9271,81.9271,104239.0
2023-05-16 11:00:00,88.71,88.75,88.5,88.68,18057.0,81.9456,81.9825,81.7516,81.9179,18057.0
2023-05-16 11:10:00,88.61,88.71,88.51,88.62,24889.0,81.8532,81.9456,81.7608,81.8624,24889.0
2023-05-16 11:20:00,88.62,88.76,88.61,88.72,20198.0,81.8624,81.9918,81.8532,81.9548,20198.0
2023-05-16 11:30:00,88.73,88.81,88.57,88.57,35369.0,81.9641,82.038,81.8163,81.8163,35369.0
2023-05-16 11:40:00,88.57,88.64,88.46,88.53,37571.0,81.8163,81.8809,81.7146,81.7793,37571.0
2023-05-16 11:50:00,88.55,88.64,88.36,88.42,19688.0,81.7978,81.8809,81.6223,81.6777,19688.0
2023-05-16 12:00:00,88.42,88.57,88.4,88.48,25295.0,81.6777,81.8163,81.6592,81.7331,25295.0
2023-05-16 12:10:00,88.46,88.54,88.35,88.37,37220.0,81.7146,81.7885,81.613,81.6315,37220.0
2023-05-16 12:20:00,88.39,88.51,88.3,88.5,18206.0,81.65,81.7608,81.5669,81.7516,18206.0
2023-05-16 12:30:00,88.51,88.63,88.42,88.62,19851.0,81.7608,81.8717,81.6777,81.8624,19851.0
2023-05-16 12:40:00,88.67,88.78,88.63,88.75,21522.0,81.9086,82.0102,81.8717,81.9825,21522.0
2023-05-16 12:50:00,88.76,88.78,88.58,88.59,16067.0,81.9918,82.0102,81.8255,81.8347,16067.0
2023-05-16 13:00:00,88.6,88.65,88.51,88.65,11705.0,81.844,81.8902,81.7608,81.8902,11705.0
2023-05-16 13:10:00,88.65,88.69,88.52,88.54,17336.0,81.8902,81.9271,81.7701,81.7885,17336.0
2023-05-16 13:20:00,88.53,88.54,88.42,88.43,13239.0,81.7793,81.7885,81.6777,81.6869,13239.0
2023-05-16 13:30:00,88.44,88.47,88.36,88.38,21682.0,81.6962,81.7239,81.6223,81.6408,21682.0
2023-05-16 13:40:00,88.37,88.45,88.32,88.44,21860.0,81.6315,81.7054,81.5853,81.6962,21860.0
2023-05-16 13:50:00,88.44,88.63,88.43,88.6,24322.0,81.6962,81.8717,81.6869,81.844,24322.0
2023-05-16 14:00:00,88.58,88.61,88.44,88.48,19073.0,81.8255,81.8532,81.6962,81.7331,19073.0
2023-05-16 14:10:00,88.5,88.58,88.46,88.51,14950.0,81.7516,81.8255,81.7146,81.7608,14950.0
2023-05-16 14:20:00,88.5,88.52,88.35,88.39,16279.0,81.7516,81.7701,81.613,81.65,16279.0
2023-05-16 14:30:00,88.39,88.56,88.37,88.52,23341.0,81.65,81.807,81.6315,81.7701,23341.0
2023-05-16 14:40:00,88.54,88.58,88.48,88.51,27805.0,81.7885,81.8255,81.7331,81.7608,27805.0
2023-05-16 14:50:00,88.51,88.59,88.46,88.51,30768.0,81.7608,81.8347,81.7146,81.7608,30768.0
2023-05-16 15:00:00,88.5,88.53,88.4,88.41,30231.0,81.7516,81.7793,81.6592,81.6685,30231.0
2023-05-16 15:10:00,88.42,88.57,88.41,88.48,40430.0,81.6777,81.8163,81.6685,81.7331,40430.0
2023-05-16 15:20:00,88.48,88.52,88.41,88.45,37575.0,81.7331,81.7701,81.6685,81.7054,37575.0
2023-05-16 15:30:00,88.46,88.48,88.34,88.35,67330.0,81.7146,81.7331,81.6038,81.613,67330.0
2023-05-16 15:40:00,88.38,88.49,88.28,88.28,92534.0,81.6408,81.7424,81.5484,81.5484,92534.0
2023-05-16 15:50:00,88.26,88.28,88.02,88.09,190884.0,81.5299,81.5484,81.3082,81.3729,190884.0
2023-05-17 09:30:00,88.03,88.22,87.7,87.73,52067.0,81.3174,81.493,81.0126,81.0403,52067.0
2023-05-17 09:40:00,87.76,87.76,87.41,87.49,35841.0,81.068,81.068,80.7447,80.8186,35841.0
2023-05-17 09:50:00,87.48,87.53,87.06,87.08,37679.0,80.8094,80.8556,80.4214,80.4399,37679.0
2023-05-17 10:00:00,87.11,87.52,87.06,87.33,18891.0,80.4676,80.8463,80.4214,80.6708,18891.0
2023-05-17 10:10:00,87.34,87.42,87.25,87.26,24293.0,80.6801,80.754,80.5969,80.6062,24293.0
2023-05-17 10:20:00,87.25,87.48,87.24,87.46,21317.0,80.5969,80.8094,80.5877,80.7909,21317.0
2023-05-17 10:30:00,87.47,87.54,87.37,87.38,23748.0,80.8001,80.8648,80.7078,80.717,23748.0
2023-05-17 10:40:00,87.37,87.37,87.0,87.0,32059.0,80.7078,80.7078,80.366,80.366,32059.0
2023-05-17 10:50:00,87.0,87.01,86.33,86.57,184375.0,80.366,80.3752,79.7471,79.9688,184375.0
2023-05-17 11:00:00,86.59,86.72,86.47,86.57,95292.0,79.9872,80.1073,79.8764,79.9688,95292.0
2023-05-17 11:10:00,86.58,86.97,86.57,86.78,29397.0,79.978,80.3383,79.9688,80.1628,29397.0
2023-05-17 11:20:00,86.79,86.91,86.6,86.86,24634.0,80.172,80.2828,79.9965,80.2367,24634.0
2023-05-17 11:30:00,86.87,87.02,86.65,86.72,26591.0,80.2459,80.3845,80.0427,80.1073,26591.0
2023-05-17 11:40:00,86.75,86.88,86.75,86.85,26468.0,80.135,80.2551,80.135,80.2274,26468.0
2023-05-17 11:50:00,86.83,86.85,86.72,86.75,19312.0,80.2089,80.2274,80.1073,80.135,19312.0
2023-05-17 12:00:00,86.77,86.94,86.7,86.9,21889.0,80.1535,80.3106,80.0889,80.2736,21889.0
2023-05-17 12:10:00,86.9,86.99,86.8,86.87,20957.0,80.2736,80.3567,80.1812,80.2459,20957.0
2023-05-17 12:20:00,86.89,86.95,86.83,86.92,20380.0,80.2644,80.3198,80.2089,80.2921,20380.0
2023-05-17 12:30:00,86.93,87.2,86.93,87.17,36308.0,80.3013,80.5507,80.3013,80.523,36308.0
2023-05-17 12:40:00,87.16,87.23,87.09,87.2,13877.0,80.5138,80.5784,80.4491,80.5507,13877.0
2023-05-17 12:50:00,87.2,87.26,87.05,87.21,21527.0,80.5507,80.6062,80.4122,80.56,21527.0
2023-05-17 13:00:00,87.21,87.29,87.17,87.2,18182.0,80.56,80.6339,80.523,80.5507,18182.0
2023-05-17 13:10:00,87.2,87.25,87.04,87.15,26125.0,80.5507,80.5969,80.4029,80.5045,26125.0
2023-05-17 13:20:00,87.16,87.27,87.13,87.17,24056.0,80.5138,80.6154,80.4861,80.523,24056.0
2023-05-17 13:30:00,87.17,87.28,87.14,87.21,21103.0,80.523,80.6246,80.4953,80.56,21103.0
2023-05-17 13:40:00,87.2,87.38,87.2,87.36,20827.0,80.5507,80.717,80.5507,80.6985,20827.0
2023-05-17 13:50:00,87.34,87.38,87.21,87.33,20632.0,80.6801,80.717,80.56,80.6708,20632.0
2023-05-17 14:00:00,87.34,87.37,86.92,86.95,20485.0,80.6801,80.7078,80.2921,80.3198,20485.0
2023-05-17 14:10:00,86.94,87.17,86.93,87.15,38456.0,80.3106,80.523,80.3013,80.5045,38456.0
2023-05-17 14:20:00,87.16,87.16,86.87,86.87,13157.0,80.5138,80.5138,80.2459,80.2459,13157.0
2023-05-17 14:30:00,86.84,86.89,86.74,86.79,21648.0,80.2182,80.2644,80.1258,80.172,21648.0
2023-05-17 14:40:00,86.8,86.96,86.76,86.91,23306.0,80.1812,80.329,80.1443,80.2828,23306.0
2023-05-17 14:50:00,86.88,86.88,86.68,86.68,22565.0,80.2551,80.2551,80.0704,80.0704,22565.0
2023-05-17 15:00:00,86.68,86.85,86.68,86.79,29144.0,80.0704,80.2274,80.0704,80.172,29144.0
2023-05-17 15:10:00,86.79,86.91,86.76,86.87,33914.0,80.172,80.2828,80.1443,80.2459,33914.0
2023-05-17 15:20:00,86.86,86.89,86.64,86.67,30938.0,80.2367,80.2644,80.0334,80.0611,30938.0
2023-05-17 15:30:00,86.68,86.76,86.58,86.73,48637.0,80.0704,80.1443,79.978,80.1166,48637.0
2023-05-17 15:40:00,86.72,86.96,86.69,86.92,64094.0,80.1073,80.329,80.0796,80.2921,64094.0
2023-05-17 15:50:00,86.89,87.13,86.89,87.08,218299.0,80.2644,80.4861,80.2644,80.4399,218299.0
2023-05-18 09:30:00,86.47,86.61,86.15,86.18,34786.0,79.8764,80.0057,79.5808,79.6085,34786.0
2023-05-18 09:40:00,86.18,86.51,86.09,86.45,11426.0,79.6085,79.9133,79.5254,79.8579,11426.0
2023-05-18 09:50:00,86.49,86.76,86.43,86.66,18058.0,79.8949,80.1443,79.8394,80.0519,18058.0
2023-05-18 10:00:00,86.65,86.71,86.31,86.4,32391.0,80.0427,80.0981,79.7286,79.8117,32391.0
2023-05-18 10:10:00,86.42,86.5,86.22,86.22,34431.0,79.8302,79.9041,79.6455,79.6455,34431.0
2023-05-18 10:20:00,86.22,86.3,86.17,86.28,30182.0,79.6455,79.7194,79.5993,79.7009,30182.0
2023-05-18 10:30:00,86.29,86.61,86.28,86.46,55197.0,79.7101,80.0057,79.7009,79.8672,55197.0
2023-05-18 10:40:00,86.45,86.45,86.17,86.23,39971.0,79.8579,79.8579,79.5993,79.6547,39971.0
2023-05-18 10:50:00,86.2,86.27,86.16,86.2,63890.0,79.627,79.6916,79.59,79.627,63890.0
2023-05-18 11:00:00,86.2,86.34,86.15,86.22,40869.0,79.627,79.7563,79.5808,79.6455,40869.0
2023-05-18 11:10:00,86.2,86.3,86.05,86.22,75359.0,79.627,79.7194,79.4884,79.6455,75359.0
2023-05-18 11:20:00,86.21,86.24,85.99,86.05,52228.0,79.6362,79.6639,79.433,79.4884,52228.0
2023-05-18 11:30:00,86.06,86.15,85.97,85.97,82416.0,79.4977,79.5808,79.4145,79.4145,82416.0
2023-05-18 11:40:00,85.97,86.08,85.95,86.08,31693.0,79.4145,79.5161,79.396,79.5161,31693.0
2023-05-18 11:50:00,86.09,86.16,85.88,85.94,31923.0,79.5254,79.59,79.3314,79.3868,31923.0
2023-05-18 12:00:00,85.91,85.97,85.74,85.96,24750.0,79.3591,79.4145,79.2021,79.4053,24750.0
2023-05-18 12:10:00,85.99,86.32,85.99,86.24,22418.0,79.433,79.7378,79.433,79.6639,22418.0
2023-05-18 12:20:00,86.25,86.35,86.11,86.11,114457.0,79.6732,79.7655,79.5438,79.5438,114457.0
2023-05-18 12:30:00,86.1,86.26,86.06,86.08,20324.0,79.5346,79.6824,79.4977,79.5161,20324.0
2023-05-18 12:40:00,86.09,86.41,86.09,86.25,17767.0,79.5254,79.821,79.5254,79.6732,17767.0
2023-05-18 12:50:00,86.23,86.33,86.11,86.33,17100.0,79.6547,79.7471,79.5438,79.7471,17100.0
2023-05-18 13:00:00,86.33,86.39,86.24,86.37,24913.0,79.7471,79.8025,79.6639,79.784,24913.0
2023-05-18 13:10:00,86.36,86.49,86.36,86.45,10830.0,79.7748,79.8949,79.7748,79.8579,10830.0
2023-05-18 13:20:00,86.43,86.51,86.36,86.36,14844.0,79.8394,79.9133,79.7748,79.7748,14844.0
2023-05-18 13:30:00,86.34,86.45,86.29,86.4,22754.0,79.7563,79.8579,79.7101,79.8117,22754.0
2023-05-18 13:40:00,86.37,86.38,86.31,86.36,15535.0,79.784,79.7933,79.7286,79.7748,15535.0
2023-05-18 13:50:00,86.36,86.48,86.34,86.39,21604.0,79.7748,79.8856,79.7563,79.8025,21604.0
2023-05-18 14:00:00,86.43,86.43,86.22,86.26,19387.0,79.8394,79.8394,79.6455,79.6824,19387.0
2023-05-18 14:10:00,86.26,86.31,86.17,86.28,21156.0,79.6824,79.7286,79.5993,79.7009,21156.0
2023-05-18 14:20:00,86.28,86.41,86.28,86.35,20149.0,79.7009,79.821,79.7009,79.7655,20149.0
2023-05-18 14:30:00,86.36,86.37,86.2,86.25,25557.0,79.7748,79.784,79.627,79.6732,25557.0
2023-05-18 14:40:00,86.26,86.28,86.15,86.23,36252.0,79.6824,79.7009,79.5808,79.6547,36252.0
2023-05-18 14:50:00,86.23,86.23,86.12,86.12,39913.0,79.6547,79.6547,79.5531,79.5531,39913.0
2023-05-18 15:00:00,86.11,86.2,86.1,86.13,63692.0,79.5438,79.627,79.5346,79.5623,63692.0
2023-05-18 15:10:00,86.13,86.35,86.11,86.34,28297.0,79.5623,79.7655,79.5438,79.7563,28297.0
2023-05-18 15:20:00,86.34,86.35,86.15,86.21,32155.0,79.7563,79.7655,79.5808,79.6362,32155.0
2023-05-18 15:30:00,86.23,86.35,86.23,86.35,45996.0,79.6547,79.7655,79.6547,79.7655,45996.0
2023-05-18 15:40:00,86.35,86.67,86.35,86.67,50998.0,79.7655,80.0611,79.7655,80.0611,50998.0
2023-05-18 15:50:00,86.67,86.7,86.51,86.65,163982.0,80.0611,80.0889,79.9133,80.0427,163982.0
2023-05-19 09:30:00,86.95,87.19,86.74,86.96,102770.0,80.3198,80.5415,80.1258,80.329,102770.0
2023-05-19 09:40:00,86.95,87.11,86.86,87.02,19310.0,80.3198,80.4676,80.2367,80.3845,19310.0
2023-05-19 09:50:00,86.99,87.26,86.99,87.0,20768.0,80.3567,80.6062,80.3567,80.366,20768.0
2023-05-19 10:00:00,87.01,87.46,87.0,87.36,24817.0,80.3752,80.7909,80.366,80.6985,24817.0
2023-05-19 10:10:00,87.43,87.46,87.22,87.22,10561.0,80.7632,80.7909,80.5692,80.5692,10561.0
2023-05-19 10:20:00,87.23,87.3,87.16,87.26,12534.0,80.5784,80.6431,80.5138,80.6062,12534.0
2023-05-19 10:30:00,87.2,87.4,87.18,87.37,16837.0,80.5507,80.7355,80.5323,80.7078,16837.0
2023-05-19 10:40:00,87.31,87.34,87.11,87.14,11550.0,80.6523,80.6801,80.4676,80.4953,11550.0
2023-05-19 10:50:00,87.11,87.19,86.84,86.89,20884.0,80.4676,80.5415,80.2182,80.2644,20884.0
2023-05-19 11:00:00,86.88,87.06,86.86,86.87,18068.0,80.2551,80.4214,80.2367,80.2459,18068.0
2023-05-19 11:10:00,86.87,87.12,86.87,86.98,14990.0,80.2459,80.4768,80.2459,80.3475,14990.0
2023-05-19 11:20:00,86.97,87.12,86.7,86.7,16513.0,80.3383,80.4768,80.0889,80.0889,16513.0
2023-05-19 11:30:00,86.69,86.79,86.53,86.57,14713.0,80.0796,80.172,79.9318,79.9688,14713.0
2023-05-19 11:40:00,86.55,86.8,86.55,86.76,16908.0,79.9503,80.1812,79.9503,80.1443,16908.0
2023-05-19 11:50:00,86.73,86.77,86.56,86.56,17255.0,80.1166,80.1535,79.9595,79.9595,17255.0
2023-05-19 12:00:00,86.56,86.69,86.53,86.62,9534.0,79.9595,80.0796,79.9318,80.015,9534.0
2023-05-19 12:10:00,86.62,86.66,86.54,86.54,19970.0,80.015,80.0519,79.9411,79.9411,19970.0
2023-05-19 12:20:00,86.55,86.6,86.52,86.58,15192.0,79.9503,79.9965,79.9226,79.978,15192.0
2023-05-19 12:30:00,86.55,86.66,86.48,86.64,18332.0,79.9503,80.0519,79.8856,80.0334,18332.0
2023-05-19 12:40:00,86.62,86.66,86.52,86.56,23374.0,80.015,80.0519,79.9226,79.9595,23374.0
2023-05-19 12:50:00,86.55,86.65,86.54,86.55,29082.0,79.9503,80.0427,79.9411,79.9503,29082.0
2023-05-19 13:00:00,86.55,86.67,86.53,86.55,19980.0,79.9503,80.0611,79.9318,79.9503,19980.0
2023-05-19 13:10:00,86.55,86.6,86.52,86.58,17642.0,79.9503,79.9965,79.9226,79.978,17642.0
2023-05-19 13:20:00,86.57,86.58,86.52,86.53,17111.0,79.9688,79.978,79.9226,79.9318,17111.0
2023-05-19 13:30:00,86.53,86.58,86.48,86.56,19251.0,79.9318,79.978,79.8856,79.9595,19251.0
2023-05-19 13:40:00,86.55,86.56,86.44,86.48,21715.0,79.9503,79.9595,79.8487,79.8856,21715.0
2023-05-19 13:50:00,86.48,86.64,86.45,86.55,14132.0,79.8856,80.0334,79.8579,79.9503,14132.0
2023-05-19 14:00:00,86.56,86.63,86.47,86.58,17624.0,79.9595,80.0242,79.8764,79.978,17624.0
2023-05-19 14:10:00,86.57,86.59,86.46,86.59,16888.0,79.9688,79.9872,79.8672,79.9872,16888.0
2023-05-19 14:20:00,86.6,86.6,86.49,86.5,21802.0,79.9965,79.9965,79.8949,79.9041,21802.0
2023-05-19 14:30:00,86.51,86.61,86.46,86.58,9846.0,79.9133,80.0057,79.8672,79.978,9846.0
2023-05-19 14:40:00,86.56,86.61,86.53,86.59,9409.0,79.9595,80.0057,79.9318,79.9872,9409.0
2023-05-19 14:50:00,86.61,86.68,86.58,86.66,10679.0,80.0057,80.0704,79.978,80.0519,10679.0
2023-05-19 15:00:00,86.64,86.66,86.55,86.61,12703.0,80.0334,80.0519,79.9503,80.0057,12703.0
2023-05-19 15:10:00,86.6,86.7,86.53,86.56,13436.0,79.9965,80.0889,79.9318,79.9595,13436.0
2023-05-19 15:20:00,86.55,86.61,86.53,86.53,18749.0,79.9503,80.0057,79.9318,79.9318,18749.0
2023-05-19 15:30:00,86.53,86.62,86.47,86.58,31000.0,79.9318,80.015,79.8764,79.978,31000.0
2023-05-19 15:40:00,86.56,86.69,86.55,86.63,38433.0,79.9595,80.0796,79.9503,80.0242,38433.0
2023-05-19 15:50:00,86.6,86.68,86.52,86.56,176217.0,79.9965,80.0704,79.9226,79.9595,176217.0
2023-05-22 09:30:00,87.19,87.43,86.99,87.35,40269.0,80.5415,80.7632,80.3567,80.6893,40269.0
2023-05-22 09:40:00,87.35,87.35,86.92,86.93,12665.0,80.6893,80.6893,80.2921,80.3013,12665.0
2023-05-22 09:50:00,86.85,86.85,86.55,86.57,14029.0,80.2274,80.2274,79.9503,79.9688,14029.0
2023-05-22 10:00:00,86.54,86.57,86.33,86.43,16699.0,79.9411,79.9688,79.7471,79.8394,16699.0
2023-05-22 10:10:00,86.42,86.74,86.42,86.72,21022.0,79.8302,80.1258,79.8302,80.1073,21022.0
2023-05-22 10:20:00,86.7,86.99,86.7,86.99,10417.0,80.0889,80.3567,80.0889,80.3567,10417.0
2023-05-22 10:30:00,86.99,87.04,86.61,86.67,14320.0,80.3567,80.4029,80.0057,80.0611,14320.0
2023-05-22 10:40:00,86.67,86.69,86.49,86.49,11348.0,80.0611,80.0796,79.8949,79.8949,11348.0
2023-05-22 10:50:00,86.47,86.5,86.32,86.39,15693.0,79.8764,79.9041,79.7378,79.8025,15693.0
2023-05-22 11:00:00,86.42,86.61,86.4,86.53,9795.0,79.8302,80.0057,79.8117,79.9318,9795.0
2023-05-22 11:10:00,86.51,86.59,86.47,86.47,10107.0,79.9133,79.9872,79.8764,79.8764,10107.0
2023-05-22 11:20:00,86.48,86.51,86.37,86.41,14035.0,79.8856,79.9133,79.784,79.821,14035.0
2023-05-22 11:30:00,86.41,86.6,86.4,86.59,8886.0,79.821,79.9965,79.8117,79.9872,8886.0
2023-05-22 11:40:00,86.55,86.55,86.37,86.39,9281.0,79.9503,79.9503,79.784,79.8025,9281.0
2023-05-22 11:50:00,86.4,86.59,86.37,86.51,6613.0,79.8117,79.9872,79.784,79.9133,6613.0
2023-05-22 12:00:00,86.56,86.57,86.4,86.42,5382.0,79.9595,79.9688,79.8117,79.8302,5382.0
2023-05-22 12:10:00,86.41,86.49,86.4,86.45,7398.0,79.821,79.8949,79.8117,79.8579,7398.0
2023-05-22 12:20:00,86.46,86.54,86.42,86.46,14815.0,79.8672,79.9411,79.8302,79.8672,14815.0
2023-05-22 12:30:00,86.48,86.61,86.44,86.45,17127.0,79.8856,80.0057,79.8487,79.8579,17127.0
2023-05-22 12:40:00,86.44,86.46,86.39,86.4,7248.0,79.8487,79.8672,79.8025,79.8117,7248.0
2023-05-22 12:50:00,86.4,86.45,86.39,86.45,8337.0,79.8117,79.8579,79.8025,79.8579,8337.0
2023-05-22 13:00:00,86.44,86.5,86.4,86.41,11478.0,79.8487,79.9041,79.8117,79.821,11478.0
2023-05-22 13:10:00,86.44,86.44,86.29,86.42,11970.0,79.8487,79.8487,79.7101,79.8302,11970.0
2023-05-22 13:20:00,86.41,86.52,86.41,86.47,8770.0,79.821,79.9226,79.821,79.8764,8770.0
2023-05-22 13:30:00,86.48,86.57,86.43,86.55,11064.0,79.8856,79.9688,79.8394,79.9503,11064.0
2023-05-22 13:40:00,86.54,86.56,86.46,86.55,10034.0,79.9411,79.9595,79.8672,79.9503,10034.0
2023-05-22 13:50:00,86.54,86.54,86.4,86.44,9607.0,79.9411,79.9411,79.8117,79.8487,9607.0
2023-05-22 14:00:00,86.45,86.6,86.44,86.6,15896.0,79.8579,79.9965,79.8487,79.9965,15896.0
2023-05-22 14:10:00,86.61,86.64,86.56,86.62,8395.0,80.0057,80.0334,79.9595,80.015,8395.0
2023-05-22 14:20:00,86.62,86.62,86.48,86.54,10483.0,80.015,80.015,79.8856,79.9411,10483.0
2023-05-22 14:30:00,86.55,86.55,86.5,86.54,8360.0,79.9503,79.9503,79.9041,79.9411,8360.0
2023-05-22 14:40:00,86.55,86.55,86.47,86.48,10140.0,79.9503,79.9503,79.8764,79.8856,10140.0
2023-05-22 14:50:00,86.47,86.57,86.41,86.55,13033.0,79.8764,79.9688,79.821,79.9503,13033.0
2023-05-22 15:00:00,86.55,86.67,86.47,86.48,20911.0,79.9503,80.0611,79.8764,79.8856,20911.0
2023-05-22 15:10:00,86.47,86.5,86.4,86.49,13704.0,79.8764,79.9041,79.8117,79.8949,13704.0
2023-05-22 15:20:00,86.49,86.5,86.41,86.44,23502.0,79.8949,79.9041,79.821,79.8487,23502.0
2023-05-22 15:30:00,86.44,86.56,86.43,86.54,34141.0,79.8487,79.9595,79.8394,79.9411,34141.0
2023-05-22 15:40:00,86.53,86.55,86.33,86.42,31303.0,79.9318,79.9503,79.7471,79.8302,31303.0
2023-05-22 15:50:00,86.42,86.47,86.33,86.44,131136.0,79.8302,79.8764,79.7471,79.8487,131136.0
2023-05-23 09:30:00,86.13,86.72,85.88,86.64,51011.0,79.5623,80.1073,79.3314,80.0334,51011.0
2023-05-23 09:40:00,86.59,86.74,86.5,86.71,16508.0,79.9872,80.1258,79.9041,80.0981,16508.0
2023-05-23 09:50:00,86.74,86.79,86.42,86.44,12286.0,80.1258,80.172,79.8302,79.8487,12286.0
2023-05-23 10:00:00,86.49,86.58,86.42,86.5,11403.0,79.8949,79.978,79.8302,79.9041,11403.0
2023-05-23 10:10:00,86.52,86.54,86.29,86.37,12254.0,79.9226,79.9411,79.7101,79.784,12254.0
2023-05-23 10:20:00,86.38,86.38,86.17,86.28,17814.0,79.7933,79.7933,79.5993,79.7009,17814.0
2023-05-23 10:30:00,86.32,86.45,86.3,86.42,17847.0,79.7378,79.8579,79.7194,79.8302,17847.0
2023-05-23 10:40:00,86.4,86.48,86.35,86.45,11810.0,79.8117,79.8856,79.7655,79.8579,11810.0
2023-05-23 10:50:00,86.46,86.46,86.18,86.25,13375.0,79.8672,79.8672,79.6085,79.6732,13375.0
2023-05-23 11:00:00,86.22,86.49,86.22,86.42,17101.0,79.6455,79.8949,79.6455,79.8302,17101.0
2023-05-23 11:10:00,86.43,86.46,86.32,86.33,15335.0,79.8394,79.8672,79.7378,79.7471,15335.0
2023-05-23 11:20:00,86.31,86.41,86.3,86.36,9078.0,79.7286,79.821,79.7194,79.7748,9078.0
2023-05-23 11:30:00,86.36,86.56,86.34,86.56,11246.0,79.7748,79.9595,79.7563,79.9595,11246.0
2023-05-23 11:40:00,86.57,86.8,86.56,86.76,30523.0,79.9688,80.1812,79.9595,80.1443,30523.0
2023-05-23 11:50:00,86.76,86.84,86.56,86.57,9973.0,80.1443,80.2182,79.9595,79.9688,9973.0
2023-05-23 12:00:00,86.58,86.63,86.54,86.6,11484.0,79.978,80.0242,79.9411,79.9965,11484.0
2023-05-23 12:10:00,86.61,86.65,86.57,86.61,12510.0,80.0057,80.0427,79.9688,80.0057,12510.0
2023-05-23 12:20:00,86.61,86.61,86.48,86.56,13466.0,80.0057,80.0057,79.8856,79.9595,13466.0
2023-05-23 12:30:00,86.63,86.7,86.53,86.57,8048.0,80.0242,80.0889,79.9318,79.9688,8048.0
2023-05-23 12:40:00,86.59,86.68,86.55,86.64,7249.0,79.9872,80.0704,79.9503,80.0334,7249.0
2023-05-23 12:50:00,86.65,86.7,86.62,86.65,15798.0,80.0427,80.0889,80.015,80.0427,15798.0
2023-05-23 13:00:00,86.66,86.69,86.52,86.66,11487.0,80.0519,80.0796,79.9226,80.0519,11487.0
2023-05-23 13:10:00,86.65,86.71,86.56,86.57,8397.0,80.0427,80.0981,79.9595,79.9688,8397.0
2023-05-23 13:20:00,86.57,86.57,86.26,86.29,13001.0,79.9688,79.9688,79.6824,79.7101,13001.0
2023-05-23 13:30:00,86.27,86.39,86.19,86.37,13959.0,79.6916,79.8025,79.6177,79.784,13959.0
2023-05-23 13:40:00,86.41,86.61,86.4,86.57,14737.0,79.821,80.0057,79.8117,79.9688,14737.0
2023-05-23 13:50:00,86.56,86.58,86.3,86.34,14000.0,79.9595,79.978,79.7194,79.7563,14000.0
2023-05-23 14:00:00,86.34,86.49,86.33,86.41,8633.0,79.7563,79.8949,79.7471,79.821,8633.0
2023-05-23 14:10:00,86.39,86.47,86.36,86.46,11559.0,79.8025,79.8764,79.7748,79.8672,11559.0
2023-05-23 14:20:00,86.43,86.45,86.08,86.27,30074.0,79.8394,79.8579,79.5161,79.6916,30074.0
2023-05-23 14:30:00,86.22,86.31,86.13,86.16,20222.0,79.6455,79.7286,79.5623,79.59,20222.0
2023-05-23 14:40:00,86.15,86.16,86.01,86.09,9606.0,79.5808,79.59,79.4515,79.5254,9606.0
2023-05-23 14:50:00,86.1,86.19,86.07,86.17,12402.0,79.5346,79.6177,79.5069,79.5993,12402.0
2023-05-23 15:00:00,86.15,86.18,86.03,86.18,18595.0,79.5808,79.6085,79.4699,79.6085,18595.0
2023-05-23 15:10:00,86.19,86.31,86.15,86.16,19733.0,79.6177,79.7286,79.5808,79.59,19733.0
2023-05-23 15:20:00,86.18,86.29,86.15,86.25,21828.0,79.6085,79.7101,79.5808,79.6732,21828.0
2023-05-23 15:30:00,86.27,86.3,86.22,86.29,21927.0,79.6916,79.7194,79.6455,79.7101,21927.0
2023-05-23 15:40:00,86.27,86.28,86.2,86.22,35557.0,79.6916,79.7009,79.627,79.6455,35557.0
2023-05-23 15:50:00,86.2,86.2,85.91,86.01,230939.0,79.627,79.627,79.3591,79.4515,230939.0
2023-05-24 09:30:00,85.73,86.19,85.69,85.78,81831.0,79.1928,79.6177,79.1559,79.239,81831.0
2023-05-24 09:40:00,85.78,86.06,85.72,85.74,12624.0,79.239,79.4977,79.1836,79.2021,12624.0
2023-05-24 09:50:00,85.73,85.91,85.62,85.73,15053.0,79.1928,79.3591,79.0912,79.1928,15053.0
2023-05-24 10:00:00,85.77,86.02,85.77,86.0,15382.0,79.2298,79.4607,79.2298,79.4422,15382.0
2023-05-24 10:10:00,86.0,86.0,85.69,85.69,8459.0,79.4422,79.4422,79.1559,79.1559,8459.0
2023-05-24 10:20:00,85.71,86.19,85.65,86.19,13684.0,79.1743,79.6177,79.1189,79.6177,13684.0
2023-05-24 10:30:00,86.25,86.4,86.1,86.1,16943.0,79.6732,79.8117,79.5346,79.5346,16943.0
2023-05-24 10:40:00,86.12,86.34,86.08,86.23,24142.0,79.5531,79.7563,79.5161,79.6547,24142.0
2023-05-24 10:50:00,86.23,86.24,85.9,86.0,39301.0,79.6547,79.6639,79.3499,79.4422,39301.0
2023-05-24 11:00:00,86.05,86.11,85.89,85.89,7130.0,79.4884,79.5438,79.3406,79.3406,7130.0
2023-05-24 11:10:00,85.87,85.95,85.76,85.89,12887.0,79.3221,79.396,79.2205,79.3406,12887.0
2023-05-24 11:20:00,85.86,85.99,85.79,85.8,13042.0,79.3129,79.433,79.2482,79.2575,13042.0
2023-05-24 11:30:00,85.79,85.84,85.65,85.75,13407.0,79.2482,79.2944,79.1189,79.2113,13407.0
2023-05-24 11:40:00,85.76,85.78,85.52,85.53,17339.0,79.2205,79.239,78.9988,79.0081,17339.0
2023-05-24 11:50:00,85.56,85.58,85.34,85.38,12661.0,79.0358,79.0543,78.8326,78.8695,12661.0
2023-05-24 12:00:00,85.4,85.55,85.38,85.51,14040.0,78.888,79.0265,78.8695,78.9896,14040.0
2023-05-24 12:10:00,85.48,85.53,85.44,85.48,8791.0,78.9619,79.0081,78.9249,78.9619,8791.0
2023-05-24 12:20:00,85.53,85.63,85.48,85.57,14115.0,79.0081,79.1004,78.9619,79.045,14115.0
2023-05-24 12:30:00,85.59,85.67,85.55,85.67,10535.0,79.0635,79.1374,79.0265,79.1374,10535.0
2023-05-24 12:40:00,85.67,85.86,85.65,85.74,7067.0,79.1374,79.3129,79.1189,79.2021,7067.0
2023-05-24 12:50:00,85.75,85.77,85.58,85.6,23711.0,79.2113,79.2298,79.0543,79.0727,23711.0
2023-05-24 13:00:00,85.59,85.62,85.49,85.61,11842.0,79.0635,79.0912,78.9711,79.082,11842.0
2023-05-24 13:10:00,85.59,85.64,85.51,85.61,17896.0,79.0635,79.1097,78.9896,79.082,17896.0
2023-05-24 13:20:00,85.59,85.62,85.43,85.47,9766.0,79.0635,79.0912,78.9157,78.9526,9766.0
2023-05-24 13:30:00,85.48,85.61,85.48,85.57,11170.0,78.9619,79.082,78.9619,79.045,11170.0
2023-05-24 13:40:00,85.59,85.62,85.49,85.51,14686.0,79.0635,79.0912,78.9711,78.9896,14686.0
2023-05-24 13:50:00,85.5,85.57,85.48,85.54,7319.0,78.9804,79.045,78.9619,79.0173,7319.0
2023-05-24 14:00:00,85.56,85.61,85.47,85.47,16845.0,79.0358,79.082,78.9526,78.9526,16845.0
2023-05-24 14:10:00,85.47,85.54,85.39,85.47,13795.0,78.9526,79.0173,78.8787,78.9526,13795.0
2023-05-24 14:20:00,85.45,85.46,85.29,85.29,18250.0,78.9342,78.9434,78.7864,78.7864,18250.0
2023-05-24 14:30:00,85.29,85.58,85.28,85.56,11996.0,78.7864,79.0543,78.7771,79.0358,11996.0
2023-05-24 14:40:00,85.59,85.6,85.53,85.58,15928.0,79.0635,79.0727,79.0081,79.0543,15928.0
2023-05-24 14:50:00,85.56,85.61,85.4,85.42,14265.0,79.0358,79.082,78.888,78.9065,14265.0
2023-05-24 15:00:00,85.44,85.48,85.33,85.41,16255.0,78.9249,78.9619,78.8233,78.8972,16255.0
2023-05-24 15:10:00,85.4,85.58,85.35,85.56,21789.0,78.888,79.0543,78.8418,79.0358,21789.0
2023-05-24 15:20:00,85.57,85.63,85.42,85.44,29561.0,79.045,79.1004,78.9065,78.9249,29561.0
2023-05-24 15:30:00,85.42,85.62,85.34,85.42,33377.0,78.9065,79.0912,78.8326,78.9065,33377.0
2023-05-24 15:40:00,85.43,85.46,85.27,85.3,37475.0,78.9157,78.9434,78.7679,78.7956,37475.0
2023-05-24 15:50:00,85.29,85.31,85.12,85.19,141043.0,78.7864,78.8048,78.6293,78.694,141043.0
2023-05-25 09:30:00,84.37,84.45,83.45,83.7,159709.0,77.9365,78.0104,77.0867,77.3176,159709.0
2023-05-25 09:40:00,83.69,83.99,83.48,83.56,51547.0,77.3084,77.5855,77.1144,77.1883,51547.0
2023-05-25 09:50:00,83.56,83.71,83.41,83.71,51700.0,77.1883,77.3269,77.0497,77.3269,51700.0
2023-05-25 10:00:00,83.75,83.93,83.63,83.73,76734.0,77.3638,77.5301,77.253,77.3453,76734.0
2023-05-25 10:10:00,83.72,84.02,83.72,83.87,36508.0,77.3361,77.6132,77.3361,77.4747,36508.0
2023-05-25 10:20:00,83.92,84.03,83.76,83.76,122752.0,77.5208,77.6225,77.373,77.373,122752.0
2023-05-25 10:30:00,83.76,83.78,83.56,83.72,35280.0,77.373,77.3915,77.1883,77.3361,35280.0
2023-05-25 10:40:00,83.72,83.75,83.5,83.53,65096.0,77.3361,77.3638,77.1329,77.1606,65096.0
2023-05-25 10:50:00,83.54,83.59,83.1,83.29,45029.0,77.1698,77.216,76.7634,76.9389,45029.0
2023-05-25 11:00:00,83.31,83.37,83.18,83.23,31769.0,76.9574,77.0128,76.8373,76.8835,31769.0
2023-05-25 11:10:00,83.25,83.25,82.76,82.76,39119.0,76.9019,76.9019,76.4493,76.4493,39119.0
2023-05-25 11:20:00,82.74,82.8,82.57,82.67,104415.0,76.4308,76.4862,76.2738,76.3662,104415.0
2023-05-25 11:30:00,82.65,82.76,81.86,81.98,250178.0,76.3477,76.4493,75.6179,75.7288,250178.0
2023-05-25 11:40:00,82.01,82.39,81.5,82.33,395746.0,75.7565,76.1075,75.2854,76.0521,395746.0
2023-05-25 11:50:00,82.31,82.35,81.89,82.09,65394.0,76.0336,76.0706,75.6456,75.8304,65394.0
2023-05-25 12:00:00,82.12,82.5,82.12,82.47,34934.0,75.8581,76.2091,75.8581,76.1814,34934.0
2023-05-25 12:10:00,82.46,82.62,82.42,82.56,39976.0,76.1722,76.32,76.1352,76.2645,39976.0
2023-05-25 12:20:00,82.59,82.59,82.05,82.14,30068.0,76.2923,76.2923,75.7934,75.8766,30068.0
2023-05-25 12:30:00,82.12,82.35,82.04,82.31,45084.0,75.8581,76.0706,75.7842,76.0336,45084.0
2023-05-25 12:40:00,82.33,82.33,82.18,82.21,33830.0,76.0521,76.0521,75.9135,75.9412,33830.0
2023-05-25 12:50:00,82.2,82.27,82.02,82.14,40615.0,75.932,75.9967,75.7657,75.8766,40615.0
2023-05-25 13:00:00,82.14,82.4,82.14,82.33,30309.0,75.8766,76.1167,75.8766,76.0521,30309.0
2023-05-25 13:10:00,82.34,82.58,82.26,82.46,27677.0,76.0613,76.283,75.9874,76.1722,27677.0
2023-05-25 13:20:00,82.45,82.58,82.39,82.5,24440.0,76.1629,76.283,76.1075,76.2091,24440.0
2023-05-25 13:30:00,82.53,82.57,82.43,82.57,27509.0,76.2368,76.2738,76.1445,76.2738,27509.0
2023-05-25 13:40:00,82.57,82.69,82.57,82.63,22915.0,76.2738,76.3846,76.2738,76.3292,22915.0
2023-05-25 13:50:00,82.63,82.75,82.6,82.75,35050.0,76.3292,76.4401,76.3015,76.4401,35050.0
2023-05-25 14:00:00,82.76,82.94,82.66,82.68,48390.0,76.4493,76.6156,76.3569,76.3754,48390.0
2023-05-25 14:10:00,82.68,82.79,82.58,82.72,29731.0,76.3754,76.477,76.283,76.4123,29731.0
2023-05-25 14:20:00,82.72,82.72,82.54,82.54,33929.0,76.4123,76.4123,76.2461,76.2461,33929.0
2023-05-25 14:30:00,82.54,82.54,82.09,82.2,62953.0,76.2461,76.2461,75.8304,75.932,62953.0
2023-05-25 14:40:00,82.2,82.41,82.17,82.3,50839.0,75.932,76.126,75.9043,76.0244,50839.0
2023-05-25 14:50:00,82.3,82.33,82.15,82.2,46426.0,76.0244,76.0521,75.8858,75.932,46426.0
2023-05-25 15:00:00,82.21,82.31,82.08,82.19,53205.0,75.9412,76.0336,75.8211,75.9228,53205.0
2023-05-25 15:10:00,82.19,82.25,82.11,82.18,73369.0,75.9228,75.9782,75.8489,75.9135,73369.0
2023-05-25 15:20:00,82.17,82.46,82.15,82.45,107676.0,75.9043,76.1722,75.8858,76.1629,107676.0
2023-05-25 15:30:00,82.46,82.52,82.32,82.42,88977.0,76.1722,76.2276,76.0428,76.1352,88977.0
2023-05-25 15:40:00,82.44,82.59,82.42,82.59,107217.0,76.1537,76.2923,76.1352,76.2923,107217.0
2023-05-25 15:50:00,82.58,82.64,82.35,82.51,483790.0,76.283,76.3384,76.0706,76.2184,483790.0
2023-05-26 09:30:00,82.3,82.41,81.32,81.72,89910.0,76.0244,76.126,75.1191,75.4886,89910.0
2023-05-26 09:40:00,81.76,82.26,81.73,81.92,29826.0,75.5255,75.9874,75.4978,75.6733,29826.0
2023-05-26 09:50:00,81.93,81.96,81.43,81.55,58304.0,75.6826,75.7103,75.2207,75.3316,58304.0
2023-05-26 10:00:00,81.55,81.73,81.44,81.72,106944.0,75.3316,75.4978,75.2299,75.4886,106944.0
2023-05-26 10:10:00,81.71,81.88,81.45,81.66,76049.0,75.4794,75.6364,75.2392,75.4332,76049.0
2023-05-26 10:20:00,81.66,81.95,81.63,81.84,98626.0,75.4332,75.7011,75.4055,75.5994,98626.0
2023-05-26 10:30:00,81.89,81.97,81.77,81.91,40505.0,75.6456,75.7195,75.5348,75.6641,40505.0
2023-05-26 10:40:00,81.9,82.08,81.77,81.82,55754.0,75.6549,75.8211,75.5348,75.581,55754.0
2023-05-26 10:50:00,81.79,81.87,81.7,81.84,61859.0,75.5533,75.6272,75.4701,75.5994,61859.0
2023-05-26 11:00:00,81.88,81.99,81.81,81.97,25786.0,75.6364,75.738,75.5717,75.7195,25786.0
2023-05-26 11:10:00,81.96,82.01,81.72,81.72,13994.0,75.7103,75.7565,75.4886,75.4886,13994.0
2023-05-26 11:20:00,81.71,81.74,81.59,81.64,43766.0,75.4794,75.5071,75.3685,75.4147,43766.0
2023-05-26 11:30:00,81.63,81.74,81.59,81.67,19733.0,75.4055,75.5071,75.3685,75.4424,19733.0
2023-05-26 11:40:00,81.66,81.79,81.63,81.72,25403.0,75.4332,75.5533,75.4055,75.4886,25403.0
2023-05-26 11:50:00,81.7,81.71,81.49,81.52,23461.0,75.4701,75.4794,75.2761,75.3038,23461.0
2023-05-26 12:00:00,81.52,81.62,81.45,81.57,17984.0,75.3038,75.3962,75.2392,75.35,17984.0
2023-05-26 12:10:00,81.57,81.63,81.5,81.6,13316.0,75.35,75.4055,75.2854,75.3777,13316.0
2023-05-26 12:20:00,81.6,81.95,81.6,81.93,33874.0,75.3777,75.7011,75.3777,75.6826,33874.0
2023-05-26 12:30:00,81.93,82.0,81.91,81.97,39467.0,75.6826,75.7472,75.6641,75.7195,39467.0
2023-05-26 12:40:00,81.95,82.04,81.93,81.95,21626.0,75.7011,75.7842,75.6826,75.7011,21626.0
2023-05-26 12:50:00,81.95,82.06,81.86,81.86,29626.0,75.7011,75.8027,75.6179,75.6179,29626.0
2023-05-26 13:00:00,81.87,81.9,81.77,81.87,10684.0,75.6272,75.6549,75.5348,75.6272,10684.0
2023-05-26 13:10:00,81.86,81.87,81.67,81.71,20517.0,75.6179,75.6272,75.4424,75.4794,20517.0
2023-05-26 13:20:00,81.72,81.88,81.71,81.81,20107.0,75.4886,75.6364,75.4794,75.5717,20107.0
2023-05-26 13:30:00,81.8,81.86,81.69,81.75,21006.0,75.5625,75.6179,75.4609,75.5163,21006.0
2023-05-26 13:40:00,81.75,81.75,81.63,81.7,24376.0,75.5163,75.5163,75.4055,75.4701,24376.0
2023-05-26 13:50:00,81.69,81.79,81.68,81.78,31682.0,75.4609,75.5533,75.4516,75.544,31682.0
2023-05-26 14:00:00,81.79,81.9,81.63,81.65,43668.0,75.5533,75.6549,75.4055,75.4239,43668.0
2023-05-26 14:10:00,81.67,81.75,81.63,81.75,15744.0,75.4424,75.5163,75.4055,75.5163,15744.0
2023-05-26 14:20:00,81.76,82.07,81.74,82.04,36313.0,75.5255,75.8119,75.5071,75.7842,36313.0
2023-05-26 14:30:00,82.04,82.37,82.03,82.36,44801.0,75.7842,76.089,75.775,76.0798,44801.0
2023-05-26 14:40:00,82.36,82.39,82.2,82.21,40931.0,76.0798,76.1075,75.932,75.9412,40931.0
2023-05-26 14:50:00,82.21,82.21,81.99,82.04,34080.0,75.9412,75.9412,75.738,75.7842,34080.0
2023-05-26 15:00:00,82.04,82.32,82.04,82.26,29950.0,75.7842,76.0428,75.7842,75.9874,29950.0
2023-05-26 15:10:00,82.27,82.34,82.21,82.33,49819.0,75.9967,76.0613,75.9412,76.0521,49819.0
2023-05-26 15:20:00,82.32,82.41,82.3,82.36,32359.0,76.0428,76.126,76.0244,76.0798,32359.0
2023-05-26 15:30:00,82.35,82.52,82.34,82.45,49236.0,76.0706,76.2276,76.0613,76.1629,49236.0
2023-05-26 15:40:00,82.44,82.49,82.38,82.39,71631.0,76.1537,76.1999,76.0983,76.1075,71631.0
2023-05-26 15:50:00,82.39,82.39,82.18,82.27,277179.0,76.1075,76.1075,75.9135,75.9967,277179.0
2023-05-30 09:30:00,82.18,82.51,81.55,81.58,78015.0,75.9135,76.2184,75.3316,75.3593,78015.0
2023-05-30 09:40:00,81.54,81.85,81.53,81.63,42288.0,75.3223,75.6087,75.3131,75.4055,42288.0
2023-05-30 09:50:00,81.66,81.88,81.58,81.63,64934.0,75.4332,75.6364,75.3593,75.4055,64934.0
2023-05-30 10:00:00,81.71,81.95,81.58,81.92,91688.0,75.4794,75.7011,75.3593,75.6733,91688.0
2023-05-30 10:10:00,81.93,82.03,81.71,81.83,78794.0,75.6826,75.775,75.4794,75.5902,78794.0
2023-05-30 10:20:00,81.81,81.92,81.7,81.78,57190.0,75.5717,75.6733,75.4701,75.544,57190.0
2023-05-30 10:30:00,81.81,81.91,81.49,81.53,53425.0,75.5717,75.6641,75.2761,75.3131,53425.0
2023-05-30 10:40:00,81.53,81.76,81.32,81.34,37718.0,75.3131,75.5255,75.1191,75.1376,37718.0
2023-05-30 10:50:00,81.32,81.66,81.32,81.53,58185.0,75.1191,75.4332,75.1191,75.3131,58185.0
2023-05-30 11:00:00,81.55,81.57,81.33,81.39,35508.0,75.3316,75.35,75.1283,75.1838,35508.0
2023-05-30 11:10:00,81.39,81.52,81.37,81.46,36701.0,75.1838,75.3038,75.1653,75.2484,36701.0
2023-05-30 11:20:00,81.47,81.61,81.34,81.57,32582.0,75.2577,75.387,75.1376,75.35,32582.0
2023-05-30 11:30:00,81.55,81.56,81.45,81.54,32506.0,75.3316,75.3408,75.2392,75.3223,32506.0
2023-05-30 11:40:00,81.52,81.57,81.49,81.55,29386.0,75.3038,75.35,75.2761,75.3316,29386.0
2023-05-30 11:50:00,81.56,81.56,81.43,81.52,30662.0,75.3408,75.3408,75.2207,75.3038,30662.0
2023-05-30 12:00:00,81.52,81.57,81.43,81.57,24330.0,75.3038,75.35,75.2207,75.35,24330.0
2023-05-30 12:10:00,81.58,81.66,81.55,81.63,27043.0,75.3593,75.4332,75.3316,75.4055,27043.0
2023-05-30 12:20:00,81.62,81.64,81.44,81.52,28576.0,75.3962,75.4147,75.2299,75.3038,28576.0
2023-05-30 12:30:00,81.54,81.72,81.51,81.6,43925.0,75.3223,75.4886,75.2946,75.3777,43925.0
2023-05-30 12:40:00,81.59,81.59,81.41,81.44,30508.0,75.3685,75.3685,75.2022,75.2299,30508.0
2023-05-30 12:50:00,81.45,81.69,81.42,81.69,28235.0,75.2392,75.4609,75.2115,75.4609,28235.0
2023-05-30 13:00:00,81.68,81.7,81.56,81.59,52799.0,75.4516,75.4701,75.3408,75.3685,52799.0
2023-05-30 13:10:00,81.6,81.71,81.58,81.61,35662.0,75.3777,75.4794,75.3593,75.387,35662.0
2023-05-30 13:20:00,81.6,81.7,81.55,81.55,45767.0,75.3777,75.4701,75.3316,75.3316,45767.0
2023-05-30 13:30:00,81.55,81.62,81.46,81.55,30950.0,75.3316,75.3962,75.2484,75.3316,30950.0
2023-05-30 13:40:00,81.55,81.57,81.5,81.55,51238.0,75.3316,75.35,75.2854,75.3316,51238.0
2023-05-30 13:50:00,81.55,81.76,81.53,81.65,42788.0,75.3316,75.5255,75.3131,75.4239,42788.0
2023-05-30 14:00:00,81.67,81.84,81.66,81.73,25987.0,75.4424,75.5994,75.4332,75.4978,25987.0
2023-05-30 14:10:00,81.72,81.92,81.7,81.91,54019.0,75.4886,75.6733,75.4701,75.6641,54019.0
2023-05-30 14:20:00,81.91,82.0,81.86,81.88,44559.0,75.6641,75.7472,75.6179,75.6364,44559.0
2023-05-30 14:30:00,81.88,82.09,81.88,82.02,22899.0,75.6364,75.8304,75.6364,75.7657,22899.0
2023-05-30 14:40:00,82.02,82.05,81.88,81.88,31088.0,75.7657,75.7934,75.6364,75.6364,31088.0
2023-05-30 14:50:00,81.87,81.9,81.69,81.83,32254.0,75.6272,75.6549,75.4609,75.5902,32254.0
2023-05-30 15:00:00,81.81,81.89,81.73,81.87,34585.0,75.5717,75.6456,75.4978,75.6272,34585.0
2023-05-30 15:10:00,81.87,81.9,81.68,81.75,33161.0,75.6272,75.6549,75.4516,75.5163,33161.0
2023-05-30 15:20:00,81.76,81.77,81.68,81.72,40356.0,75.5255,75.5348,75.4516,75.4886,40356.0
2023-05-30 15:30:00,81.72,81.78,81.67,81.68,49459.0,75.4886,75.544,75.4424,75.4516,49459.0
2023-05-30 15:40:00,81.67,81.71,81.63,81.71,73933.0,75.4424,75.4794,75.4055,75.4794,73933.0
2023-05-30 15:50:00,81.71,81.82,81.61,81.8,297243.0,75.4794,75.581,75.387,75.5625,297243.0
2023-05-31 09:30:00,81.91,82.29,81.9,81.9,38565.0,75.6641,76.0151,75.6549,75.6549,38565.0
2023-05-31 09:40:00,81.91,82.19,81.77,82.16,24910.0,75.6641,75.9228,75.5348,75.895,24910.0
2023-05-31 09:50:00,82.14,82.19,81.97,82.0,16005.0,75.8766,75.9228,75.7195,75.7472,16005.0
2023-05-31 10:00:00,82.03,82.07,81.82,82.0,21142.0,75.775,75.8119,75.581,75.7472,21142.0
2023-05-31 10:10:00,81.99,82.22,81.86,82.2,15736.0,75.738,75.9505,75.6179,75.932,15736.0
2023-05-31 10:20:00,82.22,82.28,82.09,82.24,17033.0,75.9505,76.0059,75.8304,75.9689,17033.0
2023-05-31 10:30:00,82.26,82.29,82.09,82.11,24088.0,75.9874,76.0151,75.8304,75.8489,24088.0
2023-05-31 10:40:00,82.13,82.13,81.86,81.86,22623.0,75.8673,75.8673,75.6179,75.6179,22623.0
2023-05-31 10:50:00,81.84,81.85,81.53,81.84,31907.0,75.5994,75.6087,75.3131,75.5994,31907.0
2023-05-31 11:00:00,81.84,82.0,81.78,81.95,23787.0,75.5994,75.7472,75.544,75.7011,23787.0
2023-05-31 11:10:00,81.94,82.03,81.89,82.03,18433.0,75.6918,75.775,75.6456,75.775,18433.0
2023-05-31 11:20:00,82.03,82.3,82.03,82.26,25279.0,75.775,76.0244,75.775,75.9874,25279.0
2023-05-31 11:30:00,82.28,82.42,82.25,82.33,21166.0,76.0059,76.1352,75.9782,76.0521,21166.0
2023-05-31 11:40:00,82.31,82.43,82.22,82.22,16756.0,76.0336,76.1445,75.9505,75.9505,16756.0
2023-05-31 11:50:00,82.22,82.4,82.22,82.36,13563.0,75.9505,76.1167,75.9505,76.0798,13563.0
2023-05-31 12:00:00,82.38,82.57,82.37,82.52,16384.0,76.0983,76.2738,76.089,76.2276,16384.0
2023-05-31 12:10:00,82.52,82.63,82.45,82.62,16688.0,76.2276,76.3292,76.1629,76.32,16688.0
2023-05-31 12:20:00,82.62,82.79,82.57,82.7,30145.0,76.32,76.477,76.2738,76.3939,30145.0
2023-05-31 12:30:00,82.73,82.78,82.69,82.77,16849.0,76.4216,76.4678,76.3846,76.4585,16849.0
2023-05-31 12:40:00,82.77,82.94,82.74,82.89,29330.0,76.4585,76.6156,76.4308,76.5694,29330.0
2023-05-31 12:50:00,82.88,82.88,82.68,82.8,15773.0,76.5601,76.5601,76.3754,76.4862,15773.0
2023-05-31 13:00:00,82.82,82.87,82.79,82.84,15025.0,76.5047,76.5509,76.477,76.5232,15025.0
2023-05-31 13:10:00,82.83,82.86,82.75,82.82,20172.0,76.514,76.5417,76.4401,76.5047,20172.0
2023-05-31 13:20:00,82.81,82.87,82.77,82.84,30305.0,76.4955,76.5509,76.4585,76.5232,30305.0
2023-05-31 13:30:00,82.84,82.92,82.7,82.86,27844.0,76.5232,76.5971,76.3939,76.5417,27844.0
2023-05-31 13:40:00,82.85,83.03,82.85,82.92,21290.0,76.5324,76.6987,76.5324,76.5971,21290.0
2023-05-31 13:50:00,82.92,83.1,82.92,83.08,22346.0,76.5971,76.7634,76.5971,76.7449,22346.0
2023-05-31 14:00:00,83.08,83.12,83.02,83.02,22662.0,76.7449,76.7818,76.6895,76.6895,22662.0
2023-05-31 14:10:00,83.04,83.25,83.04,83.23,23108.0,76.7079,76.9019,76.7079,76.8835,23108.0
2023-05-31 14:20:00,83.27,83.41,83.23,83.36,31904.0,76.9204,77.0497,76.8835,77.0035,31904.0
2023-05-31 14:30:00,83.38,83.39,83.27,83.34,34715.0,77.022,77.0313,76.9204,76.9851,34715.0
2023-05-31 14:40:00,83.33,83.34,83.13,83.24,26269.0,76.9758,76.9851,76.7911,76.8927,26269.0
2023-05-31 14:50:00,83.27,83.31,83.19,83.28,33635.0,76.9204,76.9574,76.8465,76.9296,33635.0
2023-05-31 15:00:00,83.29,83.42,83.29,83.42,37011.0,76.9389,77.059,76.9389,77.059,37011.0
2023-05-31 15:10:00,83.42,83.5,83.17,83.2,42586.0,77.059,77.1329,76.828,76.8557,42586.0
2023-05-31 15:20:00,83.15,83.23,83.12,83.17,42057.0,76.8096,76.8835,76.7818,76.828,42057.0
2023-05-31 15:30:00,83.16,83.25,83.11,83.17,49403.0,76.8188,76.9019,76.7726,76.828,49403.0
2023-05-31 15:40:00,83.17,83.32,83.07,83.12,56606.0,76.828,76.9666,76.7357,76.7818,56606.0
2023-05-31 15:50:00,83.11,83.29,83.02,83.11,300862.0,76.7726,76.9389,76.6895,76.7726,300862.0
2023-06-01 09:30:00,83.34,83.4,82.29,82.43,54411.0,76.9851,77.0405,76.0151,76.1445,54411.0
2023-06-01 09:40:00,82.3,82.41,81.98,81.98,22257.0,76.0244,76.126,75.7288,75.7288,22257.0
2023-06-01 09:50:00,81.97,82.07,81.56,81.64,26266.0,75.7195,75.8119,75.3408,75.4147,26266.0
2023-06-01 10:00:00,81.66,81.82,81.46,81.81,58986.0,75.4332,75.581,75.2484,75.5717,58986.0
2023-06-01 10:10:00,81.82,82.06,81.69,81.96,60577.0,75.581,75.8027,75.4609,75.7103,60577.0
2023-06-01 10:20:00,81.95,82.1,81.74,81.8,36272.0,75.7011,75.8396,75.5071,75.5625,36272.0
2023-06-01 10:30:00,81.81,81.94,81.64,81.65,26808.0,75.5717,75.6918,75.4147,75.4239,26808.0
2023-06-01 10:40:00,81.66,82.16,81.66,81.84,58230.0,75.4332,75.895,75.4332,75.5994,58230.0
2023-06-01 10:50:00,81.85,82.18,81.82,82.13,22305.0,75.6087,75.9135,75.581,75.8673,22305.0
2023-06-01 11:00:00,82.16,82.28,81.97,81.97,15231.0,75.895,76.0059,75.7195,75.7195,15231.0
2023-06-01 11:10:00,81.93,82.01,81.87,81.99,20729.0,75.6826,75.7565,75.6272,75.738,20729.0
2023-06-01 11:20:00,81.99,82.11,81.96,82.06,21069.0,75.738,75.8489,75.7103,75.8027,21069.0
2023-06-01 11:30:00,82.06,82.16,82.0,82.0,49283.0,75.8027,75.895,75.7472,75.7472,49283.0
2023-06-01 11:40:00,81.99,82.31,81.98,82.25,31026.0,75.738,76.0336,75.7288,75.9782,31026.0
2023-06-01 11:50:00,82.22,82.22,82.0,82.03,13581.0,75.9505,75.9505,75.7472,75.775,13581.0
2023-06-01 12:00:00,82.01,82.11,81.94,82.04,21146.0,75.7565,75.8489,75.6918,75.7842,21146.0
2023-06-01 12:10:00,82.06,82.07,81.9,82.02,86215.0,75.8027,75.8119,75.6549,75.7657,86215.0
2023-06-01 12:20:00,81.98,82.05,81.82,81.9,20664.0,75.7288,75.7934,75.581,75.6549,20664.0
2023-06-01 12:30:00,81.92,81.99,81.68,81.71,23361.0,75.6733,75.738,75.4516,75.4794,23361.0
2023-06-01 12:40:00,81.65,81.8,81.59,81.79,81373.0,75.4239,75.5625,75.3685,75.5533,81373.0
2023-06-01 12:50:00,81.78,81.82,81.53,81.53,35834.0,75.544,75.581,75.3131,75.3131,35834.0
2023-06-01 13:00:00,81.54,81.68,81.51,81.54,22639.0,75.3223,75.4516,75.2946,75.3223,22639.0
2023-06-01 13:10:00,81.54,81.76,81.52,81.68,11211.0,75.3223,75.5255,75.3038,75.4516,11211.0
2023-06-01 13:20:00,81.7,81.78,81.58,81.72,25567.0,75.4701,75.544,75.3593,75.4886,25567.0
2023-06-01 13:30:00,81.73,81.73,81.6,81.65,18490.0,75.4978,75.4978,75.3777,75.4239,18490.0
2023-06-01 13:40:00,81.68,81.69,81.62,81.63,34852.0,75.4516,75.4609,75.3962,75.4055,34852.0
2023-06-01 13:50:00,81.65,81.79,81.62,81.75,36465.0,75.4239,75.5533,75.3962,75.5163,36465.0
2023-06-01 14:00:00,81.76,81.8,81.68,81.78,22441.0,75.5255,75.5625,75.4516,75.544,22441.0
2023-06-01 14:10:00,81.8,81.9,81.73,81.78,26033.0,75.5625,75.6549,75.4978,75.544,26033.0
2023-06-01 14:20:00,81.77,81.82,81.64,81.68,23812.0,75.5348,75.581,75.4147,75.4516,23812.0
2023-06-01 14:30:00,81.68,81.79,81.64,81.71,34276.0,75.4516,75.5533,75.4147,75.4794,34276.0
2023-06-01 14:40:00,81.71,81.86,81.66,81.84,29641.0,75.4794,75.6179,75.4332,75.5994,29641.0
2023-06-01 14:50:00,81.84,81.88,81.72,81.84,33520.0,75.5994,75.6364,75.4886,75.5994,33520.0
2023-06-01 15:00:00,81.85,82.06,81.85,81.96,35989.0,75.6087,75.8027,75.6087,75.7103,35989.0
2023-06-01 15:10:00,81.96,82.04,81.9,81.93,27419.0,75.7103,75.7842,75.6549,75.6826,27419.0
2023-06-01 15:20:00,81.93,82.12,81.93,81.95,29793.0,75.6826,75.8581,75.6826,75.7011,29793.0
2023-06-01 15:30:00,81.94,81.95,81.71,81.71,62102.0,75.6918,75.7011,75.4794,75.4794,62102.0
2023-06-01 15:40:00,81.72,81.93,81.7,81.93,75105.0,75.4886,75.6826,75.4701,75.6826,75105.0
2023-06-01 15:50:00,81.95,82.03,81.73,82.01,179576.0,75.7011,75.775,75.4978,75.7565,179576.0
2023-06-02 09:30:00,81.55,82.04,81.21,81.91,84756.0,75.3316,75.7842,75.0175,75.6641,84756.0
2023-06-02 09:40:00,81.84,82.34,81.84,82.27,45725.0,75.5994,76.0613,75.5994,75.9967,45725.0
2023-06-02 09:50:00,82.24,82.45,81.99,82.08,58530.0,75.9689,76.1629,75.738,75.8211,58530.0
2023-06-02 10:00:00,82.11,82.3,81.97,82.14,36357.0,75.8489,76.0244,75.7195,75.8766,36357.0
2023-06-02 10:10:00,82.13,82.31,82.03,82.16,36344.0,75.8673,76.0336,75.775,75.895,36344.0
2023-06-02 10:20:00,82.17,82.31,82.13,82.29,23626.0,75.9043,76.0336,75.8673,76.0151,23626.0
2023-06-02 10:30:00,82.27,82.81,82.25,82.7,32094.0,75.9967,76.4955,75.9782,76.3939,32094.0
2023-06-02 10:40:00,82.7,82.76,82.5,82.76,21405.0,76.3939,76.4493,76.2091,76.4493,21405.0
2023-06-02 10:50:00,82.76,82.95,82.74,82.9,28995.0,76.4493,76.6248,76.4308,76.5786,28995.0
2023-06-02 11:00:00,82.91,83.31,82.88,83.28,33656.0,76.5879,76.9574,76.5601,76.9296,33656.0
2023-06-02 11:10:00,83.25,83.42,83.13,83.41,33684.0,76.9019,77.059,76.7911,77.0497,33684.0
2023-06-02 11:20:00,83.41,83.5,83.39,83.42,21989.0,77.0497,77.1329,77.0313,77.059,21989.0
2023-06-02 11:30:00,83.42,83.5,83.37,83.48,22022.0,77.059,77.1329,77.0128,77.1144,22022.0
2023-06-02 11:40:00,83.46,83.59,83.45,83.57,21276.0,77.0959,77.216,77.0867,77.1975,21276.0
2023-06-02 11:50:00,83.59,83.78,83.58,83.76,34054.0,77.216,77.3915,77.2068,77.373,34054.0
2023-06-02 12:00:00,83.77,83.96,83.67,83.83,52423.0,77.3823,77.5578,77.2899,77.4377,52423.0
2023-06-02 12:10:00,83.83,84.02,83.82,83.89,80947.0,77.4377,77.6132,77.4285,77.4931,80947.0
2023-06-02 12:20:00,83.88,83.95,83.78,83.79,56306.0,77.4839,77.5486,77.3915,77.4008,56306.0
2023-06-02 12:30:00,83.73,83.76,83.47,83.53,29470.0,77.3453,77.373,77.1052,77.1606,29470.0
2023-06-02 12:40:00,83.55,83.78,83.5,83.7,23292.0,77.1791,77.3915,77.1329,77.3176,23292.0
2023-06-02 12:50:00,83.69,83.69,83.56,83.62,18037.0,77.3084,77.3084,77.1883,77.2437,18037.0
2023-06-02 13:00:00,83.62,83.67,83.51,83.54,16955.0,77.2437,77.2899,77.1421,77.1698,16955.0
2023-06-02 13:10:00,83.53,83.59,83.45,83.55,24847.0,77.1606,77.216,77.0867,77.1791,24847.0
2023-06-02 13:20:00,83.56,83.64,83.46,83.49,17630.0,77.1883,77.2622,77.0959,77.1236,17630.0
2023-06-02 13:30:00,83.49,83.66,83.44,83.44,30323.0,77.1236,77.2807,77.0774,77.0774,30323.0
2023-06-02 13:40:00,83.45,83.58,83.38,83.57,21871.0,77.0867,77.2068,77.022,77.1975,21871.0
2023-06-02 13:50:00,83.56,83.56,83.41,83.45,26202.0,77.1883,77.1883,77.0497,77.0867,26202.0
2023-06-02 14:00:00,83.46,83.52,83.28,83.29,33774.0,77.0959,77.1513,76.9296,76.9389,33774.0
2023-06-02 14:10:00,83.29,83.52,83.27,83.4,22312.0,76.9389,77.1513,76.9204,77.0405,22312.0
2023-06-02 14:20:00,83.41,83.58,83.41,83.54,30232.0,77.0497,77.2068,77.0497,77.1698,30232.0
2023-06-02 14:30:00,83.56,83.57,83.44,83.44,27942.0,77.1883,77.1975,77.0774,77.0774,27942.0
2023-06-02 14:40:00,83.46,83.51,83.43,83.47,27720.0,77.0959,77.1421,77.0682,77.1052,27720.0
2023-06-02 14:50:00,83.47,83.47,83.3,83.43,26488.0,77.1052,77.1052,76.9481,77.0682,26488.0
2023-06-02 15:00:00,83.43,83.56,83.4,83.47,35498.0,77.0682,77.1883,77.0405,77.1052,35498.0
2023-06-02 15:10:00,83.47,83.71,83.46,83.62,34685.0,77.1052,77.3269,77.0959,77.2437,34685.0
2023-06-02 15:20:00,83.62,83.63,83.48,83.52,41557.0,77.2437,77.253,77.1144,77.1513,41557.0
2023-06-02 15:30:00,83.52,83.53,83.3,83.33,57481.0,77.1513,77.1606,76.9481,76.9758,57481.0
2023-06-02 15:40:00,83.35,83.45,83.28,83.44,56967.0,76.9943,77.0867,76.9296,77.0774,56967.0
2023-06-02 15:50:00,83.43,83.57,83.42,83.45,212936.0,77.0682,77.1975,77.059,77.0867,212936.0
2023-06-05 09:30:00,83.77,84.09,83.68,83.94,52272.0,77.3823,77.6779,77.2991,77.5393,52272.0
2023-06-05 09:40:00,83.95,84.06,83.77,84.0,33882.0,77.5486,77.6502,77.3823,77.5947,33882.0
2023-06-05 09:50:00,83.97,84.52,83.89,84.51,58661.0,77.567,78.0751,77.4931,78.0658,58661.0
2023-06-05 10:00:00,84.56,84.76,84.14,84.18,13686.0,78.112,78.2968,77.7241,77.761,13686.0
2023-06-05 10:10:00,84.23,84.51,84.19,84.37,15554.0,77.8072,78.0658,77.7703,77.9365,15554.0
2023-06-05 10:20:00,84.37,84.56,84.22,84.39,36986.0,77.9365,78.112,77.798,77.955,36986.0
2023-06-05 10:30:00,84.4,84.5,84.24,84.4,31041.0,77.9642,78.0566,77.8164,77.9642,31041.0
2023-06-05 10:40:00,84.42,84.47,84.23,84.33,31099.0,77.9827,78.0289,77.8072,77.8996,31099.0
2023-06-05 10:50:00,84.34,84.38,84.03,84.13,63779.0,77.9088,77.9458,77.6225,77.7148,63779.0
2023-06-05 11:00:00,84.15,84.18,84.01,84.06,22092.0,77.7333,77.761,77.604,77.6502,22092.0
2023-06-05 11:10:00,84.06,84.11,83.91,84.02,29467.0,77.6502,77.6964,77.5116,77.6132,29467.0
2023-06-05 11:20:00,84.02,84.08,83.96,84.03,15789.0,77.6132,77.6686,77.5578,77.6225,15789.0
2023-06-05 11:30:00,84.04,84.1,83.99,83.99,18860.0,77.6317,77.6871,77.5855,77.5855,18860.0
2023-06-05 11:40:00,83.97,84.02,83.86,83.93,23592.0,77.567,77.6132,77.4654,77.5301,23592.0
2023-06-05 11:50:00,83.95,84.01,83.92,83.97,18417.0,77.5486,77.604,77.5208,77.567,18417.0
2023-06-05 12:00:00,83.99,84.02,83.9,84.01,17583.0,77.5855,77.6132,77.5024,77.604,17583.0
2023-06-05 12:10:00,84.01,84.12,84.0,84.03,14674.0,77.604,77.7056,77.5947,77.6225,14674.0
2023-06-05 12:20:00,84.04,84.05,83.92,83.99,15774.0,77.6317,77.6409,77.5208,77.5855,15774.0
2023-06-05 12:30:00,83.98,84.07,83.88,83.9,21195.0,77.5763,77.6594,77.4839,77.5024,21195.0
2023-06-05 12:40:00,83.91,84.01,83.9,83.97,15394.0,77.5116,77.604,77.5024,77.567,15394.0
2023-06-05 12:50:00,83.97,84.0,83.83,83.92,15923.0,77.567,77.5947,77.4377,77.5208,15923.0
2023-06-05 13:00:00,83.93,83.94,83.84,83.9,23785.0,77.5301,77.5393,77.4469,77.5024,23785.0
2023-06-05 13:10:00,83.9,83.91,83.71,83.88,37259.0,77.5024,77.5116,77.3269,77.4839,37259.0
2023-06-05 13:20:00,83.87,83.88,83.64,83.65,23541.0,77.4747,77.4839,77.2622,77.2714,23541.0
2023-06-05 13:30:00,83.68,83.71,83.53,83.71,12584.0,77.2991,77.3269,77.1606,77.3269,12584.0
2023-06-05 13:40:00,83.7,84.05,83.68,84.05,23374.0,77.3176,77.6409,77.2991,77.6409,23374.0
2023-06-05 13:50:00,84.05,84.05,83.94,83.98,15562.0,77.6409,77.6409,77.5393,77.5763,15562.0
2023-06-05 14:00:00,83.97,83.97,83.86,83.95,19156.0,77.567,77.567,77.4654,77.5486,19156.0
2023-06-05 14:10:00,83.97,83.97,83.88,83.92,15878.0,77.567,77.567,77.4839,77.5208,15878.0
2023-06-05 14:20:00,83.91,83.91,83.69,83.8,20116.0,77.5116,77.5116,77.3084,77.41,20116.0
2023-06-05 14:30:00,83.81,83.93,83.7,83.76,25173.0,77.4192,77.5301,77.3176,77.373,25173.0
2023-06-05 14:40:00,83.74,83.85,83.73,83.84,21357.0,77.3546,77.4562,77.3453,77.4469,21357.0
2023-06-05 14:50:00,83.85,83.97,83.8,83.84,23702.0,77.4562,77.567,77.41,77.4469,23702.0
2023-06-05 15:00:00,83.84,83.89,83.7,83.8,27538.0,77.4469,77.4931,77.3176,77.41,27538.0
2023-06-05 15:10:00,83.8,83.89,83.71,83.75,63552.0,77.41,77.4931,77.3269,77.3638,63552.0
2023-06-05 15:20:00,83.76,83.79,83.66,83.69,30293.0,77.373,77.4008,77.2807,77.3084,30293.0
2023-06-05 15:30:00,83.7,83.86,83.62,83.85,48290.0,77.3176,77.4654,77.2437,77.4562,48290.0
2023-06-05 15:40:00,83.86,84.06,83.86,84.05,43699.0,77.4654,77.6502,77.4654,77.6409,43699.0
2023-06-05 15:50:00,84.05,84.1,83.91,84.02,139411.0,77.6409,77.6871,77.5116,77.6132,139411.0
2023-06-06 09:30:00,83.37,83.89,83.26,83.34,113037.0,77.0128,77.4931,76.9112,76.9851,113037.0
2023-06-06 09:40:00,83.4,83.48,82.9,83.21,36585.0,77.0405,77.1144,76.5786,76.865,36585.0
2023-06-06 09:50:00,83.27,83.46,83.16,83.3,28738.0,76.9204,77.0959,76.8188,76.9481,28738.0
2023-06-06 10:00:00,83.34,83.54,83.25,83.51,23462.0,76.9851,77.1698,76.9019,77.1421,23462.0
2023-06-06 10:10:00,83.54,83.86,83.52,83.83,32202.0,77.1698,77.4654,77.1513,77.4377,32202.0
2023-06-06 10:20:00,83.82,83.83,83.62,83.81,34616.0,77.4285,77.4377,77.2437,77.4192,34616.0
2023-06-06 10:30:00,83.82,83.91,83.7,83.76,76145.0,77.4285,77.5116,77.3176,77.373,76145.0
2023-06-06 10:40:00,83.76,83.98,83.65,83.7,93399.0,77.373,77.5763,77.2714,77.3176,93399.0
2023-06-06 10:50:00,83.72,83.81,83.56,83.56,30899.0,77.3361,77.4192,77.1883,77.1883,30899.0
2023-06-06 11:00:00,83.56,83.79,83.56,83.76,24164.0,77.1883,77.4008,77.1883,77.373,24164.0
2023-06-06 11:10:00,83.76,83.78,83.63,83.71,46415.0,77.373,77.3915,77.253,77.3269,46415.0
2023-06-06 11:20:00,83.72,83.84,83.62,83.84,41569.0,77.3361,77.4469,77.2437,77.4469,41569.0
2023-06-06 11:30:00,83.87,83.98,83.71,83.96,24509.0,77.4747,77.5763,77.3269,77.5578,24509.0
2023-06-06 11:40:00,83.96,84.1,83.9,84.09,33953.0,77.5578,77.6871,77.5024,77.6779,33953.0
2023-06-06 11:50:00,84.1,84.13,83.88,83.88,25167.0,77.6871,77.7148,77.4839,77.4839,25167.0
2023-06-06 12:00:00,83.84,83.9,83.81,83.88,21656.0,77.4469,77.5024,77.4192,77.4839,21656.0
2023-06-06 12:10:00,83.89,83.94,83.84,83.88,12013.0,77.4931,77.5393,77.4469,77.4839,12013.0
2023-06-06 12:20:00,83.89,83.94,83.83,83.84,19886.0,77.4931,77.5393,77.4377,77.4469,19886.0
2023-06-06 12:30:00,83.83,83.93,83.82,83.93,16250.0,77.4377,77.5301,77.4285,77.5301,16250.0
2023-06-06 12:40:00,83.92,83.95,83.86,83.91,19290.0,77.5208,77.5486,77.4654,77.5116,19290.0
2023-06-06 12:50:00,83.91,84.04,83.9,83.99,19383.0,77.5116,77.6317,77.5024,77.5855,19383.0
2023-06-06 13:00:00,83.98,83.98,83.87,83.95,20283.0,77.5763,77.5763,77.4747,77.5486,20283.0
2023-06-06 13:10:00,83.98,83.98,83.84,83.84,20343.0,77.5763,77.5763,77.4469,77.4469,20343.0
2023-06-06 13:20:00,83.84,83.88,83.64,83.7,37498.0,77.4469,77.4839,77.2622,77.3176,37498.0
2023-06-06 13:30:00,83.7,83.74,83.62,83.63,30630.0,77.3176,77.3546,77.2437,77.253,30630.0
2023-06-06 13:40:00,83.63,83.66,83.51,83.52,31202.0,77.253,77.2807,77.1421,77.1513,31202.0
2023-06-06 13:50:00,83.53,83.56,83.34,83.48,33080.0,77.1606,77.1883,76.9851,77.1144,33080.0
2023-06-06 14:00:00,83.47,83.63,83.43,83.58,42692.0,77.1052,77.253,77.0682,77.2068,42692.0
2023-06-06 14:10:00,83.59,83.69,83.58,83.66,39245.0,77.216,77.3084,77.2068,77.2807,39245.0
2023-06-06 14:20:00,83.65,83.69,83.61,83.65,50548.0,77.2714,77.3084,77.2345,77.2714,50548.0
2023-06-06 14:30:00,83.65,83.74,83.61,83.62,35824.0,77.2714,77.3546,77.2345,77.2437,35824.0
2023-06-06 14:40:00,83.63,83.74,83.61,83.69,35810.0,77.253,77.3546,77.2345,77.3084,35810.0
2023-06-06 14:50:00,83.7,83.77,83.65,83.76,45844.0,77.3176,77.3823,77.2714,77.373,45844.0
2023-06-06 15:00:00,83.77,83.8,83.57,83.63,42984.0,77.3823,77.41,77.1975,77.253,42984.0
2023-06-06 15:10:00,83.63,83.76,83.63,83.72,47930.0,77.253,77.373,77.253,77.3361,47930.0
2023-06-06 15:20:00,83.73,83.79,83.71,83.75,40195.0,77.3453,77.4008,77.3269,77.3638,40195.0
2023-06-06 15:30:00,83.75,83.81,83.61,83.61,46036.0,77.3638,77.4192,77.2345,77.2345,46036.0
2023-06-06 15:40:00,83.57,83.67,83.49,83.66,59317.0,77.1975,77.2899,77.1236,77.2807,59317.0
2023-06-06 15:50:00,83.67,83.69,83.44,83.44,278821.0,77.2899,77.3084,77.0774,77.0774,278821.0
2023-06-07 09:30:00,83.62,83.62,82.92,83.31,67546.0,77.2437,77.2437,76.5971,76.9574,67546.0
2023-06-07 09:40:00,83.4,83.5,83.02,83.45,23465.0,77.0405,77.1329,76.6895,77.0867,23465.0
2023-06-07 09:50:00,83.51,83.64,83.45,83.54,24110.0,77.1421,77.2622,77.0867,77.1698,24110.0
2023-06-07 10:00:00,83.51,83.56,83.45,83.51,28764.0,77.1421,77.1883,77.0867,77.1421,28764.0
2023-06-07 10:10:00,83.52,83.67,83.52,83.58,52568.0,77.1513,77.2899,77.1513,77.2068,52568.0
2023-06-07 10:20:00,83.58,83.91,83.53,83.86,26709.0,77.2068,77.5116,77.1606,77.4654,26709.0
2023-06-07 10:30:00,83.85,84.09,83.73,84.05,25518.0,77.4562,77.6779,77.3453,77.6409,25518.0
2023-06-07 10:40:00,84.04,84.34,84.02,84.23,28685.0,77.6317,77.9088,77.6132,77.8072,28685.0
2023-06-07 10:50:00,84.23,84.67,84.21,84.56,19617.0,77.8072,78.2136,77.7887,78.112,19617.0
2023-06-07 11:00:00,84.52,84.52,84.17,84.2,13796.0,78.0751,78.0751,77.7518,77.7795,13796.0
2023-06-07 11:10:00,84.22,84.46,84.22,84.26,18782.0,77.798,78.0197,77.798,77.8349,18782.0
2023-06-07 11:20:00,84.25,84.25,84.04,84.16,31505.0,77.8257,77.8257,77.6317,77.7425,31505.0
2023-06-07 11:30:00,84.14,84.15,84.05,84.11,17948.0,77.7241,77.7333,77.6409,77.6964,17948.0
2023-06-07 11:40:00,84.13,84.23,84.1,84.19,22344.0,77.7148,77.8072,77.6871,77.7703,22344.0
2023-06-07 11:50:00,84.2,84.24,84.09,84.16,28110.0,77.7795,77.8164,77.6779,77.7425,28110.0
2023-06-07 12:00:00,84.17,84.3,84.1,84.25,12398.0,77.7518,77.8719,77.6871,77.8257,12398.0
2023-06-07 12:10:00,84.29,84.53,84.22,84.52,14280.0,77.8626,78.0843,77.798,78.0751,14280.0
2023-06-07 12:20:00,84.51,84.65,84.48,84.64,14078.0,78.0658,78.1952,78.0381,78.1859,14078.0
2023-06-07 12:30:00,84.63,84.63,84.53,84.6,24052.0,78.1767,78.1767,78.0843,78.149,24052.0
2023-06-07 12:40:00,84.62,84.7,84.55,84.55,8861.0,78.1675,78.2414,78.1028,78.1028,8861.0
2023-06-07 12:50:00,84.54,84.65,84.52,84.65,15224.0,78.0936,78.1952,78.0751,78.1952,15224.0
2023-06-07 13:00:00,84.64,84.64,84.38,84.39,18381.0,78.1859,78.1859,77.9458,77.955,18381.0
2023-06-07 13:10:00,84.4,84.59,84.4,84.52,22647.0,77.9642,78.1397,77.9642,78.0751,22647.0
2023-06-07 13:20:00,84.51,84.6,84.43,84.54,20972.0,78.0658,78.149,77.9919,78.0936,20972.0
2023-06-07 13:30:00,84.52,84.6,84.47,84.58,27802.0,78.0751,78.149,78.0289,78.1305,27802.0
2023-06-07 13:40:00,84.59,84.67,84.57,84.64,15549.0,78.1397,78.2136,78.1213,78.1859,15549.0
2023-06-07 13:50:00,84.62,84.67,84.54,84.65,17014.0,78.1675,78.2136,78.0936,78.1952,17014.0
2023-06-07 14:00:00,84.64,84.68,84.59,84.62,16926.0,78.1859,78.2229,78.1397,78.1675,16926.0
2023-06-07 14:10:00,84.62,84.62,84.32,84.35,28939.0,78.1675,78.1675,77.8903,77.9181,28939.0
2023-06-07 14:20:00,84.37,84.49,84.35,84.37,158131.0,77.9365,78.0474,77.9181,77.9365,158131.0
2023-06-07 14:30:00,84.37,84.42,84.28,84.33,44023.0,77.9365,77.9827,77.8534,77.8996,44023.0
2023-06-07 14:40:00,84.34,84.49,84.32,84.48,70925.0,77.9088,78.0474,77.8903,78.0381,70925.0
2023-06-07 14:50:00,84.49,84.51,84.34,84.44,95478.0,78.0474,78.0658,77.9088,78.0012,95478.0
2023-06-07 15:00:00,84.43,84.44,84.33,84.39,47551.0,77.9919,78.0012,77.8996,77.955,47551.0
2023-06-07 15:10:00,84.4,84.65,84.37,84.62,105620.0,77.9642,78.1952,77.9365,78.1675,105620.0
2023-06-07 15:20:00,84.62,84.64,84.51,84.53,30226.0,78.1675,78.1859,78.0658,78.0843,30226.0
2023-06-07 15:30:00,84.52,84.7,84.51,84.66,35035.0,78.0751,78.2414,78.0658,78.2044,35035.0
2023-06-07 15:40:00,84.67,84.8,84.58,84.62,43766.0,78.2136,78.3337,78.1305,78.1675,43766.0
2023-06-07 15:50:00,84.62,84.67,84.37,84.61,201021.0,78.1675,78.2136,77.9365,78.1582,201021.0
2023-06-08 09:30:00,85.12,85.12,84.37,84.59,79321.0,78.6293,78.6293,77.9365,78.1397,79321.0
2023-06-08 09:40:00,84.61,84.72,84.11,84.47,28106.0,78.1582,78.2598,77.6964,78.0289,28106.0
2023-06-08 09:50:00,84.44,84.76,84.38,84.52,33051.0,78.0012,78.2968,77.9458,78.0751,33051.0
2023-06-08 10:00:00,84.53,84.71,84.48,84.64,39572.0,78.0843,78.2506,78.0381,78.1859,39572.0
2023-06-08 10:10:00,84.63,84.84,84.63,84.79,26852.0,78.1767,78.3707,78.1767,78.3245,26852.0
2023-06-08 10:20:00,84.78,84.84,84.63,84.71,43569.0,78.3153,78.3707,78.1767,78.2506,43569.0
2023-06-08 10:30:00,84.73,84.74,84.52,84.65,86006.0,78.2691,78.2783,78.0751,78.1952,86006.0
2023-06-08 10:40:00,84.66,84.67,84.52,84.58,45658.0,78.2044,78.2136,78.0751,78.1305,45658.0
2023-06-08 10:50:00,84.58,84.58,84.4,84.44,36354.0,78.1305,78.1305,77.9642,78.0012,36354.0
2023-06-08 11:00:00,84.44,84.49,84.26,84.39,34008.0,78.0012,78.0474,77.8349,77.955,34008.0
2023-06-08 11:10:00,84.4,84.52,84.25,84.28,32551.0,77.9642,78.0751,77.8257,77.8534,32551.0
2023-06-08 11:20:00,84.29,84.35,84.2,84.24,41772.0,77.8626,77.9181,77.7795,77.8164,41772.0
2023-06-08 11:30:00,84.24,84.37,84.24,84.31,27363.0,77.8164,77.9365,77.8164,77.8811,27363.0
2023-06-08 11:40:00,84.32,84.37,84.23,84.34,37262.0,77.8903,77.9365,77.8072,77.9088,37262.0
2023-06-08 11:50:00,84.34,84.34,84.06,84.16,91257.0,77.9088,77.9088,77.6502,77.7425,91257.0
2023-06-08 12:00:00,84.16,84.2,84.09,84.19,30491.0,77.7425,77.7795,77.6779,77.7703,30491.0
2023-06-08 12:10:00,84.19,84.32,84.04,84.14,73350.0,77.7703,77.8903,77.6317,77.7241,73350.0
2023-06-08 12:20:00,84.13,84.35,83.9,84.32,29332.0,77.7148,77.9181,77.5024,77.8903,29332.0
2023-06-08 12:30:00,84.32,84.5,84.29,84.41,57903.0,77.8903,78.0566,77.8626,77.9735,57903.0
2023-06-08 12:40:00,84.42,84.6,84.37,84.52,49765.0,77.9827,78.149,77.9365,78.0751,49765.0
2023-06-08 12:50:00,84.5,84.71,84.49,84.7,17452.0,78.0566,78.2506,78.0474,78.2414,17452.0
2023-06-08 13:00:00,84.74,84.75,84.67,84.71,22487.0,78.2783,78.2875,78.2136,78.2506,22487.0
2023-06-08 13:10:00,84.72,84.73,84.63,84.7,23333.0,78.2598,78.2691,78.1767,78.2414,23333.0
2023-06-08 13:20:00,84.7,84.75,84.63,84.64,27768.0,78.2414,78.2875,78.1767,78.1859,27768.0
2023-06-08 13:30:00,84.64,84.66,84.43,84.48,56834.0,78.1859,78.2044,77.9919,78.0381,56834.0
2023-06-08 13:40:00,84.48,84.65,84.46,84.6,24718.0,78.0381,78.1952,78.0197,78.149,24718.0
2023-06-08 13:50:00,84.61,84.63,84.45,84.53,17961.0,78.1582,78.1767,78.0104,78.0843,17961.0
2023-06-08 14:00:00,84.51,84.53,84.45,84.45,17414.0,78.0658,78.0843,78.0104,78.0104,17414.0
2023-06-08 14:10:00,84.45,84.61,84.45,84.5,20827.0,78.0104,78.1582,78.0104,78.0566,20827.0
2023-06-08 14:20:00,84.51,84.58,84.48,84.55,28955.0,78.0658,78.1305,78.0381,78.1028,28955.0
2023-06-08 14:30:00,84.53,84.6,84.49,84.5,20359.0,78.0843,78.149,78.0474,78.0566,20359.0
2023-06-08 14:40:00,84.51,84.65,84.51,84.61,20460.0,78.0658,78.1952,78.0658,78.1582,20460.0
2023-06-08 14:50:00,84.62,84.68,84.57,84.62,19672.0,78.1675,78.2229,78.1213,78.1675,19672.0
2023-06-08 15:00:00,84.64,84.65,84.48,84.51,29736.0,78.1859,78.1952,78.0381,78.0658,29736.0
2023-06-08 15:10:00,84.51,84.61,84.48,84.59,52129.0,78.0658,78.1582,78.0381,78.1397,52129.0
2023-06-08 15:20:00,84.58,84.61,84.54,84.55,74007.0,78.1305,78.1582,78.0936,78.1028,74007.0
2023-06-08 15:30:00,84.54,84.73,84.51,84.64,189141.0,78.0936,78.2691,78.0658,78.1859,189141.0
2023-06-08 15:40:00,84.64,84.94,84.62,84.88,114068.0,78.1859,78.4631,78.1675,78.4076,114068.0
2023-06-08 15:50:00,84.89,84.93,84.63,84.69,310876.0,78.4169,78.4538,78.1767,78.2321,310876.0
2023-06-09 09:30:00,84.68,84.96,84.24,84.6,169331.0,78.2229,78.4815,77.8164,78.149,169331.0
2023-06-09 09:40:00,84.6,84.69,84.15,84.46,26864.0,78.149,78.2321,77.7333,78.0197,26864.0
2023-06-09 09:50:00,84.48,84.69,83.98,84.03,35371.0,78.0381,78.2321,77.5763,77.6225,35371.0
2023-06-09 10:00:00,84.05,84.29,83.96,84.17,72613.0,77.6409,77.8626,77.5578,77.7518,72613.0
2023-06-09 10:10:00,84.19,84.39,84.19,84.32,26031.0,77.7703,77.955,77.7703,77.8903,26031.0
2023-06-09 10:20:00,84.36,84.36,84.12,84.3,65418.0,77.9273,77.9273,77.7056,77.8719,65418.0
2023-06-09 10:30:00,84.29,84.5,84.28,84.47,31626.0,77.8626,78.0566,77.8534,78.0289,31626.0
2023-06-09 10:40:00,84.45,84.6,84.41,84.45,34841.0,78.0104,78.149,77.9735,78.0104,34841.0
2023-06-09 10:50:00,84.45,84.48,84.03,84.15,102527.0,78.0104,78.0381,77.6225,77.7333,102527.0
2023-06-09 11:00:00,84.16,84.43,84.12,84.33,80976.0,77.7425,77.9919,77.7056,77.8996,80976.0
2023-06-09 11:10:00,84.33,84.34,84.1,84.2,36927.0,77.8996,77.9088,77.6871,77.7795,36927.0
2023-06-09 11:20:00,84.16,84.21,83.93,84.0,59446.0,77.7425,77.7887,77.5301,77.5947,59446.0
2023-06-09 11:30:00,84.01,84.02,83.81,83.97,78864.0,77.604,77.6132,77.4192,77.567,78864.0
2023-06-09 11:40:00,83.98,84.08,83.89,84.05,92225.0,77.5763,77.6686,77.4931,77.6409,92225.0
2023-06-09 11:50:00,84.07,84.2,84.05,84.09,16309.0,77.6594,77.7795,77.6409,77.6779,16309.0
2023-06-09 12:00:00,84.07,84.08,83.89,84.05,59111.0,77.6594,77.6686,77.4931,77.6409,59111.0
2023-06-09 12:10:00,84.06,84.12,83.99,84.1,36975.0,77.6502,77.7056,77.5855,77.6871,36975.0
2023-06-09 12:20:00,84.09,84.13,83.99,84.08,19921.0,77.6779,77.7148,77.5855,77.6686,19921.0
2023-06-09 12:30:00,84.06,84.18,84.06,84.16,13039.0,77.6502,77.761,77.6502,77.7425,13039.0
2023-06-09 12:40:00,84.17,84.33,84.08,84.11,46546.0,77.7518,77.8996,77.6686,77.6964,46546.0
2023-06-09 12:50:00,84.1,84.21,84.07,84.18,32460.0,77.6871,77.7887,77.6594,77.761,32460.0
2023-06-09 13:00:00,84.18,84.24,84.09,84.09,28913.0,77.761,77.8164,77.6779,77.6779,28913.0
2023-06-09 13:10:00,84.11,84.14,83.94,83.96,36426.0,77.6964,77.7241,77.5393,77.5578,36426.0
2023-06-09 13:20:00,83.96,83.96,83.84,83.89,33964.0,77.5578,77.5578,77.4469,77.4931,33964.0
2023-06-09 13:30:00,83.9,84.17,83.89,84.17,25966.0,77.5024,77.7518,77.4931,77.7518,25966.0
2023-06-09 13:40:00,84.16,84.16,84.0,84.04,18439.0,77.7425,77.7425,77.5947,77.6317,18439.0
2023-06-09 13:50:00,84.02,84.04,83.91,84.02,19792.0,77.6132,77.6317,77.5116,77.6132,19792.0
2023-06-09 14:00:00,84.02,84.16,83.99,84.1,22760.0,77.6132,77.7425,77.5855,77.6871,22760.0
2023-06-09 14:10:00,84.1,84.1,84.0,84.03,13965.0,77.6871,77.6871,77.5947,77.6225,13965.0
2023-06-09 14:20:00,84.03,84.09,83.97,83.99,26850.0,77.6225,77.6779,77.567,77.5855,26850.0
2023-06-09 14:30:00,83.99,84.06,83.95,83.95,20495.0,77.5855,77.6502,77.5486,77.5486,20495.0
2023-06-09 14:40:00,83.97,84.04,83.96,83.97,17952.0,77.567,77.6317,77.5578,77.567,17952.0
2023-06-09 14:50:00,83.96,83.98,83.88,83.97,22457.0,77.5578,77.5763,77.4839,77.567,22457.0
2023-06-09 15:00:00,83.96,84.07,83.85,83.86,41829.0,77.5578,77.6594,77.4562,77.4654,41829.0
2023-06-09 15:10:00,83.85,83.91,83.8,83.89,33919.0,77.4562,77.5116,77.41,77.4931,33919.0
2023-06-09 15:20:00,83.89,83.95,83.82,83.84,35039.0,77.4931,77.5486,77.4285,77.4469,35039.0
2023-06-09 15:30:00,83.84,83.89,83.73,83.75,58211.0,77.4469,77.4931,77.3453,77.3638,58211.0
2023-06-09 15:40:00,83.77,83.83,83.65,83.65,65018.0,77.3823,77.4377,77.2714,77.2714,65018.0
2023-06-09 15:50:00,83.65,83.74,83.55,83.67,268665.0,77.2714,77.3546,77.1791,77.2899,268665.0
2023-06-12 09:30:00,83.68,83.89,83.46,83.68,55638.0,77.2991,77.4931,77.0959,77.2991,55638.0
2023-06-12 09:40:00,83.67,83.79,83.22,83.48,30628.0,77.2899,77.4008,76.8742,77.1144,30628.0
2023-06-12 09:50:00,83.51,83.71,83.33,83.37,22576.0,77.1421,77.3269,76.9758,77.0128,22576.0
2023-06-12 10:00:00,83.41,83.74,83.39,83.63,18764.0,77.0497,77.3546,77.0313,77.253,18764.0
2023-06-12 10:10:00,83.64,83.74,83.58,83.65,86420.0,77.2622,77.3546,77.2068,77.2714,86420.0
2023-06-12 10:20:00,83.65,83.65,83.39,83.48,31520.0,77.2714,77.2714,77.0313,77.1144,31520.0
2023-06-12 10:30:00,83.49,83.72,83.49,83.55,20696.0,77.1236,77.3361,77.1236,77.1791,20696.0
2023-06-12 10:40:00,83.56,83.57,83.44,83.47,15835.0,77.1883,77.1975,77.0774,77.1052,15835.0
2023-06-12 10:50:00,83.48,83.7,83.48,83.69,25838.0,77.1144,77.3176,77.1144,77.3084,25838.0
2023-06-12 11:00:00,83.69,83.83,83.68,83.83,21317.0,77.3084,77.4377,77.2991,77.4377,21317.0
2023-06-12 11:10:00,83.83,83.83,83.69,83.72,86000.0,77.4377,77.4377,77.3084,77.3361,86000.0
2023-06-12 11:20:00,83.73,83.79,83.68,83.74,45554.0,77.3453,77.4008,77.2991,77.3546,45554.0
2023-06-12 11:30:00,83.75,83.85,83.7,83.72,151777.0,77.3638,77.4562,77.3176,77.3361,151777.0
2023-06-12 11:40:00,83.72,83.85,83.72,83.79,104843.0,77.3361,77.4562,77.3361,77.4008,104843.0
2023-06-12 11:50:00,83.79,83.8,83.54,83.56,50379.0,77.4008,77.41,77.1698,77.1883,50379.0
2023-06-12 12:00:00,83.57,83.79,83.56,83.74,23859.0,77.1975,77.4008,77.1883,77.3546,23859.0
2023-06-12 12:10:00,83.73,83.74,83.66,83.72,27286.0,77.3453,77.3546,77.2807,77.3361,27286.0
2023-06-12 12:20:00,83.7,83.72,83.62,83.63,18840.0,77.3176,77.3361,77.2437,77.253,18840.0
2023-06-12 12:30:00,83.62,83.69,83.59,83.67,26374.0,77.2437,77.3084,77.216,77.2899,26374.0
2023-06-12 12:40:00,83.67,83.78,83.67,83.77,36157.0,77.2899,77.3915,77.2899,77.3823,36157.0
2023-06-12 12:50:00,83.76,83.8,83.65,83.72,57576.0,77.373,77.41,77.2714,77.3361,57576.0
2023-06-12 13:00:00,83.72,83.75,83.64,83.66,30026.0,77.3361,77.3638,77.2622,77.2807,30026.0
2023-06-12 13:10:00,83.66,83.66,83.43,83.5,28297.0,77.2807,77.2807,77.0682,77.1329,28297.0
2023-06-12 13:20:00,83.51,83.53,83.41,83.49,51952.0,77.1421,77.1606,77.0497,77.1236,51952.0
2023-06-12 13:30:00,83.48,83.52,83.25,83.3,41511.0,77.1144,77.1513,76.9019,76.9481,41511.0
2023-06-12 13:40:00,83.3,83.39,83.3,83.32,14523.0,76.9481,77.0313,76.9481,76.9666,14523.0
2023-06-12 13:50:00,83.33,83.37,83.28,83.33,29720.0,76.9758,77.0128,76.9296,76.9758,29720.0
2023-06-12 14:00:00,83.35,83.48,83.34,83.44,44652.0,76.9943,77.1144,76.9851,77.0774,44652.0
2023-06-12 14:10:00,83.44,83.46,83.37,83.44,41089.0,77.0774,77.0959,77.0128,77.0774,41089.0
2023-06-12 14:20:00,83.44,83.53,83.41,83.51,58684.0,77.0774,77.1606,77.0497,77.1421,58684.0
2023-06-12 14:30:00,83.52,83.52,83.34,83.37,25692.0,77.1513,77.1513,76.9851,77.0128,25692.0
2023-06-12 14:40:00,83.38,83.53,83.36,83.53,19530.0,77.022,77.1606,77.0035,77.1606,19530.0
2023-06-12 14:50:00,83.54,83.56,83.48,83.53,16397.0,77.1698,77.1883,77.1144,77.1606,16397.0
2023-06-12 15:00:00,83.54,83.6,83.49,83.59,25302.0,77.1698,77.2252,77.1236,77.216,25302.0
2023-06-12 15:10:00,83.58,83.69,83.53,83.6,27471.0,77.2068,77.3084,77.1606,77.2252,27471.0
2023-06-12 15:20:00,83.61,83.7,83.6,83.67,27013.0,77.2345,77.3176,77.2252,77.2899,27013.0
2023-06-12 15:30:00,83.67,83.7,83.52,83.61,35153.0,77.2899,77.3176,77.1513,77.2345,35153.0
2023-06-12 15:40:00,83.62,83.79,83.6,83.76,41112.0,77.2437,77.4008,77.2252,77.373,41112.0
2023-06-12 15:50:00,83.78,83.82,83.56,83.7,229930.0,77.3915,77.4285,77.1883,77.3176,229930.0
2023-06-13 09:30:00,83.2,83.26,82.85,83.2,74272.0,76.8557,76.9112,76.5324,76.8557,74272.0
2023-06-13 09:40:00,83.2,83.41,83.19,83.3,34459.0,76.8557,77.0497,76.8465,76.9481,34459.0
2023-06-13 09:50:00,83.27,83.36,82.97,83.06,66858.0,76.9204,77.0035,76.6433,76.7264,66858.0
2023-06-13 10:00:00,83.13,83.39,83.09,83.38,28553.0,76.7911,77.0313,76.7541,77.022,28553.0
2023-06-13 10:10:00,83.36,83.59,83.32,83.34,39338.0,77.0035,77.216,76.9666,76.9851,39338.0
2023-06-13 10:20:00,83.34,83.59,83.2,83.59,41061.0,76.9851,77.216,76.8557,77.216,41061.0
2023-06-13 10:30:00,83.56,83.67,83.44,83.48,61521.0,77.1883,77.2899,77.0774,77.1144,61521.0
2023-06-13 10:40:00,83.5,83.54,83.34,83.46,40637.0,77.1329,77.1698,76.9851,77.0959,40637.0
2023-06-13 10:50:00,83.47,83.48,83.32,83.37,42676.0,77.1052,77.1144,76.9666,77.0128,42676.0
2023-06-13 11:00:00,83.38,83.39,83.19,83.23,24389.0,77.022,77.0313,76.8465,76.8835,24389.0
2023-06-13 11:10:00,83.24,83.35,83.2,83.21,25442.0,76.8927,76.9943,76.8557,76.865,25442.0
2023-06-13 11:20:00,83.21,83.32,83.08,83.09,26772.0,76.865,76.9666,76.7449,76.7541,26772.0
2023-06-13 11:30:00,83.1,83.24,83.09,83.1,34554.0,76.7634,76.8927,76.7541,76.7634,34554.0
2023-06-13 11:40:00,83.1,83.22,83.1,83.14,34873.0,76.7634,76.8742,76.7634,76.8003,34873.0
2023-06-13 11:50:00,83.14,83.26,83.11,83.11,22484.0,76.8003,76.9112,76.7726,76.7726,22484.0
2023-06-13 12:00:00,83.11,83.16,83.04,83.12,39946.0,76.7726,76.8188,76.7079,76.7818,39946.0
2023-06-13 12:10:00,83.12,83.18,83.08,83.17,17336.0,76.7818,76.8373,76.7449,76.828,17336.0
2023-06-13 12:20:00,83.19,83.31,83.19,83.29,29605.0,76.8465,76.9574,76.8465,76.9389,29605.0
2023-06-13 12:30:00,83.3,83.3,83.12,83.22,35236.0,76.9481,76.9481,76.7818,76.8742,35236.0
2023-06-13 12:40:00,83.24,83.29,83.15,83.15,44177.0,76.8927,76.9389,76.8096,76.8096,44177.0
2023-06-13 12:50:00,83.13,83.13,83.01,83.1,25893.0,76.7911,76.7911,76.6802,76.7634,25893.0
2023-06-13 13:00:00,83.12,83.3,83.12,83.21,17920.0,76.7818,76.9481,76.7818,76.865,17920.0
2023-06-13 13:10:00,83.21,83.28,83.19,83.28,17720.0,76.865,76.9296,76.8465,76.9296,17720.0
2023-06-13 13:20:00,83.28,83.4,83.22,83.38,99379.0,76.9296,77.0405,76.8742,77.022,99379.0
2023-06-13 13:30:00,83.37,83.38,83.26,83.31,70645.0,77.0128,77.022,76.9112,76.9574,70645.0
2023-06-13 13:40:00,83.31,83.39,83.19,83.39,56689.0,76.9574,77.0313,76.8465,77.0313,56689.0
2023-06-13 13:50:00,83.39,83.5,83.38,83.41,19721.0,77.0313,77.1329,77.022,77.0497,19721.0
2023-06-13 14:00:00,83.4,83.56,83.36,83.42,25255.0,77.0405,77.1883,77.0035,77.059,25255.0
2023-06-13 14:10:00,83.41,83.44,83.34,83.42,18712.0,77.0497,77.0774,76.9851,77.059,18712.0
2023-06-13 14:20:00,83.42,83.56,83.42,83.5,21932.0,77.059,77.1883,77.059,77.1329,21932.0
2023-06-13 14:30:00,83.5,83.5,83.12,83.25,41212.0,77.1329,77.1329,76.7818,76.9019,41212.0
2023-06-13 14:40:00,83.25,83.25,83.08,83.15,31408.0,76.9019,76.9019,76.7449,76.8096,31408.0
2023-06-13 14:50:00,83.14,83.17,83.01,83.07,23851.0,76.8003,76.828,76.6802,76.7357,23851.0
2023-06-13 15:00:00,83.06,83.21,83.06,83.18,26642.0,76.7264,76.865,76.7264,76.8373,26642.0
2023-06-13 15:10:00,83.19,83.24,83.15,83.17,28759.0,76.8465,76.8927,76.8096,76.828,28759.0
2023-06-13 15:20:00,83.17,83.26,83.16,83.19,34678.0,76.828,76.9112,76.8188,76.8465,34678.0
2023-06-13 15:30:00,83.19,83.27,83.16,83.16,42616.0,76.8465,76.9204,76.8188,76.8188,42616.0
2023-06-13 15:40:00,83.15,83.21,83.11,83.19,58118.0,76.8096,76.865,76.7726,76.8465,58118.0
2023-06-13 15:50:00,83.19,83.23,83.05,83.12,271365.0,76.8465,76.8835,76.7172,76.7818,271365.0
2023-06-14 09:30:00,83.5,84.02,83.2,83.89,43460.0,77.1329,77.6132,76.8557,77.4931,43460.0
2023-06-14 09:40:00,83.87,83.93,83.63,83.65,18770.0,77.4747,77.5301,77.253,77.2714,18770.0
2023-06-14 09:50:00,83.59,83.73,83.57,83.69,21240.0,77.216,77.3453,77.1975,77.3084,21240.0
2023-06-14 10:00:00,83.67,84.0,83.67,83.93,21532.0,77.2899,77.5947,77.2899,77.5301,21532.0
2023-06-14 10:10:00,83.92,84.04,83.71,83.78,39683.0,77.5208,77.6317,77.3269,77.3915,39683.0
2023-06-14 10:20:00,83.8,83.86,83.7,83.82,12390.0,77.41,77.4654,77.3176,77.4285,12390.0
2023-06-14 10:30:00,83.85,83.96,83.79,83.9,24529.0,77.4562,77.5578,77.4008,77.5024,24529.0
2023-06-14 10:40:00,83.91,83.99,83.8,83.95,21968.0,77.5116,77.5855,77.41,77.5486,21968.0
2023-06-14 10:50:00,83.94,84.07,83.87,84.06,20041.0,77.5393,77.6594,77.4747,77.6502,20041.0
2023-06-14 11:00:00,84.05,84.17,84.0,84.05,26444.0,77.6409,77.7518,77.5947,77.6409,26444.0
2023-06-14 11:10:00,84.05,84.21,84.05,84.17,24632.0,77.6409,77.7887,77.6409,77.7518,24632.0
2023-06-14 11:20:00,84.16,84.27,84.07,84.12,33715.0,77.7425,77.8442,77.6594,77.7056,33715.0
2023-06-14 11:30:00,84.14,84.3,84.11,84.21,22311.0,77.7241,77.8719,77.6964,77.7887,22311.0
2023-06-14 11:40:00,84.21,84.31,84.17,84.25,23538.0,77.7887,77.8811,77.7518,77.8257,23538.0
2023-06-14 11:50:00,84.24,84.25,84.11,84.13,21945.0,77.8164,77.8257,77.6964,77.7148,21945.0
2023-06-14 12:00:00,84.12,84.16,84.03,84.04,14411.0,77.7056,77.7425,77.6225,77.6317,14411.0
2023-06-14 12:10:00,84.02,84.08,83.94,83.97,17515.0,77.6132,77.6686,77.5393,77.567,17515.0
2023-06-14 12:20:00,83.97,84.02,83.91,83.97,14532.0,77.567,77.6132,77.5116,77.567,14532.0
2023-06-14 12:30:00,83.97,84.01,83.88,83.88,17414.0,77.567,77.604,77.4839,77.4839,17414.0
2023-06-14 12:40:00,83.85,83.9,83.82,83.82,9147.0,77.4562,77.5024,77.4285,77.4285,9147.0
2023-06-14 12:50:00,83.84,83.88,83.76,83.79,17734.0,77.4469,77.4839,77.373,77.4008,17734.0
2023-06-14 13:00:00,83.78,83.82,83.71,83.79,10577.0,77.3915,77.4285,77.3269,77.4008,10577.0
2023-06-14 13:10:00,83.78,83.87,83.75,83.76,12262.0,77.3915,77.4747,77.3638,77.373,12262.0
2023-06-14 13:20:00,83.73,83.74,83.61,83.61,15459.0,77.3453,77.3546,77.2345,77.2345,15459.0
2023-06-14 13:30:00,83.58,83.59,83.42,83.55,8574.0,77.2068,77.216,77.059,77.1791,8574.0
2023-06-14 13:40:00,83.54,83.56,83.45,83.5,6885.0,77.1698,77.1883,77.0867,77.1329,6885.0
2023-06-14 13:50:00,83.48,83.59,83.46,83.55,12349.0,77.1144,77.216,77.0959,77.1791,12349.0
2023-06-14 14:00:00,83.47,83.48,83.15,83.26,28022.0,77.1052,77.1144,76.8096,76.9112,28022.0
2023-06-14 14:10:00,83.27,83.31,83.03,83.2,32838.0,76.9204,76.9574,76.6987,76.8557,32838.0
2023-06-14 14:20:00,83.22,83.36,83.17,83.34,30807.0,76.8742,77.0035,76.828,76.9851,30807.0
2023-06-14 14:30:00,83.34,83.53,83.29,83.38,26615.0,76.9851,77.1606,76.9389,77.022,26615.0
2023-06-14 14:40:00,83.4,83.62,83.38,83.58,24082.0,77.0405,77.2437,77.022,77.2068,24082.0
2023-06-14 14:50:00,83.58,83.69,83.51,83.57,31266.0,77.2068,77.3084,77.1421,77.1975,31266.0
2023-06-14 15:00:00,83.59,83.92,83.56,83.83,23696.0,77.216,77.5208,77.1883,77.4377,23696.0
2023-06-14 15:10:00,83.85,83.87,83.69,83.75,30787.0,77.4562,77.4747,77.3084,77.3638,30787.0
2023-06-14 15:20:00,83.73,83.84,83.7,83.75,26055.0,77.3453,77.4469,77.3176,77.3638,26055.0
2023-06-14 15:30:00,83.75,83.81,83.71,83.75,57565.0,77.3638,77.4192,77.3269,77.3638,57565.0
2023-06-14 15:40:00,83.78,83.78,83.47,83.55,63713.0,77.3915,77.3915,77.1052,77.1791,63713.0
2023-06-14 15:50:00,83.55,83.64,83.47,83.61,218476.0,77.1791,77.2622,77.1052,77.2345,218476.0
2023-06-15 09:30:00,84.32,84.43,83.88,84.13,85558.0,77.8903,77.9919,77.4839,77.7148,85558.0
2023-06-15 09:40:00,84.13,84.36,83.81,84.27,37257.0,77.7148,77.9273,77.4192,77.8442,37257.0
2023-06-15 09:50:00,84.23,84.62,84.19,84.52,67292.0,77.8072,78.1675,77.7703,78.0751,67292.0
2023-06-15 10:00:00,84.53,84.76,84.5,84.66,26851.0,78.0843,78.2968,78.0566,78.2044,26851.0
2023-06-15 10:10:00,84.68,84.85,84.56,84.74,24734.0,78.2229,78.3799,78.112,78.2783,24734.0
2023-06-15 10:20:00,84.73,84.75,84.55,84.65,33892.0,78.2691,78.2875,78.1028,78.1952,33892.0
2023-06-15 10:30:00,84.65,84.66,84.31,84.37,21632.0,78.1952,78.2044,77.8811,77.9365,21632.0
2023-06-15 10:40:00,84.36,84.38,84.17,84.25,20736.0,77.9273,77.9458,77.7518,77.8257,20736.0
2023-06-15 10:50:00,84.24,84.32,84.19,84.31,19270.0,77.8164,77.8903,77.7703,77.8811,19270.0
2023-06-15 11:00:00,84.33,84.39,84.21,84.31,17424.0,77.8996,77.955,77.7887,77.8811,17424.0
2023-06-15 11:10:00,84.3,84.34,84.13,84.14,16142.0,77.8719,77.9088,77.7148,77.7241,16142.0
2023-06-15 11:20:00,84.15,84.37,84.15,84.34,12582.0,77.7333,77.9365,77.7333,77.9088,12582.0
2023-06-15 11:30:00,84.33,84.34,84.17,84.3,18472.0,77.8996,77.9088,77.7518,77.8719,18472.0
2023-06-15 11:40:00,84.3,84.33,84.08,84.09,33120.0,77.8719,77.8996,77.6686,77.6779,33120.0
2023-06-15 11:50:00,84.1,84.22,84.08,84.09,18701.0,77.6871,77.798,77.6686,77.6779,18701.0
2023-06-15 12:00:00,84.1,84.12,84.0,84.07,14924.0,77.6871,77.7056,77.5947,77.6594,14924.0
2023-06-15 12:10:00,84.05,84.13,84.0,84.07,22545.0,77.6409,77.7148,77.5947,77.6594,22545.0
2023-06-15 12:20:00,84.06,84.21,84.04,84.15,29624.0,77.6502,77.7887,77.6317,77.7333,29624.0
2023-06-15 12:30:00,84.17,84.26,84.14,84.17,27942.0,77.7518,77.8349,77.7241,77.7518,27942.0
2023-06-15 12:40:00,84.16,84.25,84.15,84.25,22793.0,77.7425,77.8257,77.7333,77.8257,22793.0
2023-06-15 12:50:00,84.25,84.45,84.24,84.37,37044.0,77.8257,78.0104,77.8164,77.9365,37044.0
2023-06-15 13:00:00,84.38,84.42,84.33,84.38,16865.0,77.9458,77.9827,77.8996,77.9458,16865.0
2023-06-15 13:10:00,84.38,84.48,84.34,84.37,31250.0,77.9458,78.0381,77.9088,77.9365,31250.0
2023-06-15 13:20:00,84.37,84.57,84.36,84.57,20760.0,77.9365,78.1213,77.9273,78.1213,20760.0
2023-06-15 13:30:00,84.58,84.6,84.49,84.52,20138.0,78.1305,78.149,78.0474,78.0751,20138.0
2023-06-15 13:40:00,84.54,84.55,84.46,84.55,25294.0,78.0936,78.1028,78.0197,78.1028,25294.0
2023-06-15 13:50:00,84.54,84.55,84.46,84.52,17287.0,78.0936,78.1028,78.0197,78.0751,17287.0
2023-06-15 14:00:00,84.51,84.57,84.46,84.5,30696.0,78.0658,78.1213,78.0197,78.0566,30696.0
2023-06-15 14:10:00,84.5,84.73,84.5,84.72,30903.0,78.0566,78.2691,78.0566,78.2598,30903.0
2023-06-15 14:20:00,84.74,84.84,84.62,84.65,52732.0,78.2783,78.3707,78.1675,78.1952,52732.0
2023-06-15 14:30:00,84.65,84.66,84.47,84.55,111820.0,78.1952,78.2044,78.0289,78.1028,111820.0
2023-06-15 14:40:00,84.54,84.78,84.46,84.76,59039.0,78.0936,78.3153,78.0197,78.2968,59039.0
2023-06-15 14:50:00,84.77,84.92,84.72,84.86,29760.0,78.306,78.4446,78.2598,78.3892,29760.0
2023-06-15 15:00:00,84.88,85.06,84.84,85.04,94955.0,78.4076,78.5739,78.3707,78.5554,94955.0
2023-06-15 15:10:00,85.03,85.09,84.96,84.99,52329.0,78.5462,78.6016,78.4815,78.5092,52329.0
2023-06-15 15:20:00,84.98,84.98,84.9,84.94,40442.0,78.5,78.5,78.4261,78.4631,40442.0
2023-06-15 15:30:00,84.95,84.98,84.75,84.83,53905.0,78.4723,78.5,78.2875,78.3614,53905.0
2023-06-15 15:40:00,84.83,85.0,84.8,84.98,79145.0,78.3614,78.5185,78.3337,78.5,79145.0
2023-06-15 15:50:00,84.99,85.0,84.75,84.87,223057.0,78.5092,78.5185,78.2875,78.3984,223057.0
2023-06-16 09:30:00,84.75,85.18,84.47,85.18,931805.0,78.2875,78.6848,78.0289,78.6848,931805.0
2023-06-16 09:40:00,85.21,85.33,84.86,85.02,19985.0,78.7125,78.8233,78.3892,78.537,19985.0
2023-06-16 09:50:00,85.05,85.54,85.05,85.39,30543.0,78.5647,79.0173,78.5647,78.8787,30543.0
2023-06-16 10:00:00,85.4,85.44,85.24,85.37,24129.0,78.888,78.9249,78.7402,78.8603,24129.0
2023-06-16 10:10:00,85.32,85.47,85.31,85.4,12825.0,78.8141,78.9526,78.8048,78.888,12825.0
2023-06-16 10:20:00,85.41,85.51,85.28,85.37,17055.0,78.8972,78.9896,78.7771,78.8603,17055.0
2023-06-16 10:30:00,85.39,85.41,85.14,85.26,20881.0,78.8787,78.8972,78.6478,78.7587,20881.0
2023-06-16 10:40:00,85.25,85.33,85.16,85.25,25098.0,78.7494,78.8233,78.6663,78.7494,25098.0
2023-06-16 10:50:00,85.27,85.33,85.11,85.25,41762.0,78.7679,78.8233,78.6201,78.7494,41762.0
2023-06-16 11:00:00,85.27,85.33,85.14,85.33,15249.0,78.7679,78.8233,78.6478,78.8233,15249.0
2023-06-16 11:10:00,85.32,85.37,85.27,85.34,17383.0,78.8141,78.8603,78.7679,78.8326,17383.0
2023-06-16 11:20:00,85.35,85.42,85.21,85.31,19750.0,78.8418,78.9065,78.7125,78.8048,19750.0
2023-06-16 11:30:00,85.32,85.36,85.16,85.2,41229.0,78.8141,78.851,78.6663,78.7032,41229.0
2023-06-16 11:40:00,85.2,85.31,85.2,85.31,17124.0,78.7032,78.8048,78.7032,78.8048,17124.0
2023-06-16 11:50:00,85.34,85.44,85.33,85.4,10516.0,78.8326,78.9249,78.8233,78.888,10516.0
2023-06-16 12:00:00,85.41,85.43,85.28,85.28,12982.0,78.8972,78.9157,78.7771,78.7771,12982.0
2023-06-16 12:10:00,85.26,85.31,85.23,85.3,12418.0,78.7587,78.8048,78.7309,78.7956,12418.0
2023-06-16 12:20:00,85.3,85.32,85.24,85.31,12083.0,78.7956,78.8141,78.7402,78.8048,12083.0
2023-06-16 12:30:00,85.3,85.31,85.2,85.28,12424.0,78.7956,78.8048,78.7032,78.7771,12424.0
2023-06-16 12:40:00,85.31,85.44,85.3,85.43,15098.0,78.8048,78.9249,78.7956,78.9157,15098.0
2023-06-16 12:50:00,85.42,85.5,85.41,85.44,21332.0,78.9065,78.9804,78.8972,78.9249,21332.0
2023-06-16 13:00:00,85.44,85.44,85.32,85.32,19144.0,78.9249,78.9249,78.8141,78.8141,19144.0
2023-06-16 13:10:00,85.31,85.4,85.29,85.38,20844.0,78.8048,78.888,78.7864,78.8695,20844.0
2023-06-16 13:20:00,85.38,85.4,85.32,85.32,17170.0,78.8695,78.888,78.8141,78.8141,17170.0
2023-06-16 13:30:00,85.33,85.33,85.13,85.16,18932.0,78.8233,78.8233,78.6386,78.6663,18932.0
2023-06-16 13:40:00,85.16,85.26,85.1,85.21,11796.0,78.6663,78.7587,78.6109,78.7125,11796.0
2023-06-16 13:50:00,85.22,85.3,85.21,85.24,26989.0,78.7217,78.7956,78.7125,78.7402,26989.0
2023-06-16 14:00:00,85.25,85.27,85.2,85.25,20542.0,78.7494,78.7679,78.7032,78.7494,20542.0
2023-06-16 14:10:00,85.25,85.31,85.17,85.28,19544.0,78.7494,78.8048,78.6755,78.7771,19544.0
2023-06-16 14:20:00,85.29,85.3,85.21,85.28,14656.0,78.7864,78.7956,78.7125,78.7771,14656.0
2023-06-16 14:30:00,85.28,85.31,85.18,85.26,24132.0,78.7771,78.8048,78.6848,78.7587,24132.0
2023-06-16 14:40:00,85.25,85.28,85.15,85.16,17928.0,78.7494,78.7771,78.657,78.6663,17928.0
2023-06-16 14:50:00,85.16,85.17,85.0,85.03,20456.0,78.6663,78.6755,78.5185,78.5462,20456.0
2023-06-16 15:00:00,85.03,85.07,84.89,84.95,66990.0,78.5462,78.5831,78.4169,78.4723,66990.0
2023-06-16 15:10:00,84.95,84.97,84.79,84.87,21684.0,78.4723,78.4908,78.3245,78.3984,21684.0
2023-06-16 15:20:00,84.87,84.95,84.76,84.77,27120.0,78.3984,78.4723,78.2968,78.306,27120.0
2023-06-16 15:30:00,84.78,84.92,84.75,84.89,29894.0,78.3153,78.4446,78.2875,78.4169,29894.0
2023-06-16 15:40:00,84.89,84.9,84.7,84.74,33134.0,78.4169,78.4261,78.2414,78.2783,33134.0
2023-06-16 15:50:00,84.74,84.93,84.67,84.92,238917.0,78.2783,78.4538,78.2136,78.4446,238917.0
2023-06-20 09:30:00,84.92,84.93,84.38,84.58,60425.0,78.4446,78.4538,77.9458,78.1305,60425.0
2023-06-20 09:40:00,84.55,84.55,84.06,84.37,29603.0,78.1028,78.1028,77.6502,77.9365,29603.0
2023-06-20 09:50:00,84.24,84.34,83.95,84.34,27073.0,77.8164,77.9088,77.5486,77.9088,27073.0
2023-06-20 10:00:00,84.35,84.62,84.31,84.6,32659.0,77.9181,78.1675,77.8811,78.149,32659.0
2023-06-20 10:10:00,84.59,84.8,84.57,84.76,22433.0,78.1397,78.3337,78.1213,78.2968,22433.0
2023-06-20 10:20:00,84.75,85.07,84.52,85.04,24721.0,78.2875,78.5831,78.0751,78.5554,24721.0
2023-06-20 10:30:00,85.03,85.19,84.98,85.13,21543.0,78.5462,78.694,78.5,78.6386,21543.0
2023-06-20 10:40:00,85.12,85.12,84.85,85.01,15945.0,78.6293,78.6293,78.3799,78.5277,15945.0
2023-06-20 10:50:00,85.04,85.15,85.0,85.15,74672.0,78.5554,78.657,78.5185,78.657,74672.0
2023-06-20 11:00:00,85.17,85.26,85.05,85.07,27251.0,78.6755,78.7587,78.5647,78.5831,27251.0
2023-06-20 11:10:00,85.09,85.28,85.08,85.24,13218.0,78.6016,78.7771,78.5924,78.7402,13218.0
2023-06-20 11:20:00,85.23,85.26,85.14,85.21,18904.0,78.7309,78.7587,78.6478,78.7125,18904.0
2023-06-20 11:30:00,85.16,85.28,85.13,85.26,15919.0,78.6663,78.7771,78.6386,78.7587,15919.0
2023-06-20 11:40:00,85.27,85.36,85.26,85.35,26395.0,78.7679,78.851,78.7587,78.8418,26395.0
2023-06-20 11:50:00,85.35,85.46,85.26,85.45,23968.0,78.8418,78.9434,78.7587,78.9342,23968.0
2023-06-20 12:00:00,85.45,85.51,85.14,85.14,31145.0,78.9342,78.9896,78.6478,78.6478,31145.0
2023-06-20 12:10:00,85.12,85.15,85.01,85.06,14470.0,78.6293,78.657,78.5277,78.5739,14470.0
2023-06-20 12:20:00,85.08,85.16,85.08,85.11,14490.0,78.5924,78.6663,78.5924,78.6201,14490.0
2023-06-20 12:30:00,85.11,85.16,84.93,85.14,20145.0,78.6201,78.6663,78.4538,78.6478,20145.0
2023-06-20 12:40:00,85.18,85.25,85.12,85.2,12577.0,78.6848,78.7494,78.6293,78.7032,12577.0
2023-06-20 12:50:00,85.2,85.25,85.18,85.23,17121.0,78.7032,78.7494,78.6848,78.7309,17121.0
2023-06-20 13:00:00,85.2,85.27,85.12,85.15,14008.0,78.7032,78.7679,78.6293,78.657,14008.0
2023-06-20 13:10:00,85.15,85.23,85.15,85.23,21361.0,78.657,78.7309,78.657,78.7309,21361.0
2023-06-20 13:20:00,85.23,85.24,85.14,85.2,12558.0,78.7309,78.7402,78.6478,78.7032,12558.0
2023-06-20 13:30:00,85.21,85.24,85.08,85.08,10218.0,78.7125,78.7402,78.5924,78.5924,10218.0
2023-06-20 13:40:00,85.09,85.22,85.09,85.19,14412.0,78.6016,78.7217,78.6016,78.694,14412.0
2023-06-20 13:50:00,85.18,85.25,85.13,85.13,16407.0,78.6848,78.7494,78.6386,78.6386,16407.0
2023-06-20 14:00:00,85.13,85.2,85.11,85.19,23792.0,78.6386,78.7032,78.6201,78.694,23792.0
2023-06-20 14:10:00,85.18,85.3,85.17,85.3,28150.0,78.6848,78.7956,78.6755,78.7956,28150.0
2023-06-20 14:20:00,85.3,85.31,85.18,85.21,26279.0,78.7956,78.8048,78.6848,78.7125,26279.0
2023-06-20 14:30:00,85.2,85.26,85.16,85.23,24572.0,78.7032,78.7587,78.6663,78.7309,24572.0
2023-06-20 14:40:00,85.23,85.24,85.03,85.09,43674.0,78.7309,78.7402,78.5462,78.6016,43674.0
2023-06-20 14:50:00,85.08,85.13,85.06,85.09,63962.0,78.5924,78.6386,78.5739,78.6016,63962.0
2023-06-20 15:00:00,85.11,85.2,85.07,85.1,44657.0,78.6201,78.7032,78.5831,78.6109,44657.0
2023-06-20 15:10:00,85.1,85.1,84.9,84.94,72146.0,78.6109,78.6109,78.4261,78.4631,72146.0
2023-06-20 15:20:00,84.95,84.96,84.85,84.9,46165.0,78.4723,78.4815,78.3799,78.4261,46165.0
2023-06-20 15:30:00,84.9,84.91,84.67,84.71,50918.0,78.4261,78.4353,78.2136,78.2506,50918.0
2023-06-20 15:40:00,84.7,84.76,84.6,84.62,64453.0,78.2414,78.2968,78.149,78.1675,64453.0
2023-06-20 15:50:00,84.63,84.7,84.46,84.54,241906.0,78.1767,78.2414,78.0197,78.0936,241906.0
2023-06-21 09:30:00,84.0,84.05,83.16,83.16,66028.0,77.5947,77.6409,76.8188,76.8188,66028.0
2023-06-21 09:40:00,83.12,83.78,82.91,83.78,33138.0,76.7818,77.3915,76.5879,77.3915,33138.0
2023-06-21 09:50:00,83.74,83.92,83.6,83.92,46444.0,77.3546,77.5208,77.2252,77.5208,46444.0
2023-06-21 10:00:00,83.92,84.27,83.85,83.92,37493.0,77.5208,77.8442,77.4562,77.5208,37493.0
2023-06-21 10:10:00,83.87,84.06,83.83,84.06,21105.0,77.4747,77.6502,77.4377,77.6502,21105.0
2023-06-21 10:20:00,84.05,84.15,83.98,84.06,17006.0,77.6409,77.7333,77.5763,77.6502,17006.0
2023-06-21 10:30:00,84.04,84.29,84.01,84.24,36640.0,77.6317,77.8626,77.604,77.8164,36640.0
2023-06-21 10:40:00,84.24,84.48,84.23,84.48,32871.0,77.8164,78.0381,77.8072,78.0381,32871.0
2023-06-21 10:50:00,84.49,84.87,84.47,84.77,27859.0,78.0474,78.3984,78.0289,78.306,27859.0
2023-06-21 11:00:00,84.77,84.96,84.77,84.96,22147.0,78.306,78.4815,78.306,78.4815,22147.0
2023-06-21 11:10:00,84.95,85.01,84.83,84.98,44662.0,78.4723,78.5277,78.3614,78.5,44662.0
2023-06-21 11:20:00,84.99,85.08,84.85,84.86,32056.0,78.5092,78.5924,78.3799,78.3892,32056.0
2023-06-21 11:30:00,84.85,84.92,84.76,84.89,58315.0,78.3799,78.4446,78.2968,78.4169,58315.0
2023-06-21 11:40:00,84.89,85.07,84.88,85.01,26847.0,78.4169,78.5831,78.4076,78.5277,26847.0
2023-06-21 11:50:00,84.99,85.15,84.92,85.1,35662.0,78.5092,78.657,78.4446,78.6109,35662.0
2023-06-21 12:00:00,85.08,85.15,85.05,85.15,19473.0,78.5924,78.657,78.5647,78.657,19473.0
2023-06-21 12:10:00,85.17,85.25,85.1,85.25,156807.0,78.6755,78.7494,78.6109,78.7494,156807.0
2023-06-21 12:20:00,85.24,85.3,85.17,85.29,35620.0,78.7402,78.7956,78.6755,78.7864,35620.0
2023-06-21 12:30:00,85.3,85.38,85.15,85.16,88898.0,78.7956,78.8695,78.657,78.6663,88898.0
2023-06-21 12:40:00,85.16,85.18,85.04,85.12,36336.0,78.6663,78.6848,78.5554,78.6293,36336.0
2023-06-21 12:50:00,85.1,85.14,85.03,85.03,101079.0,78.6109,78.6478,78.5462,78.5462,101079.0
2023-06-21 13:00:00,85.02,85.14,84.98,85.1,105824.0,78.537,78.6478,78.5,78.6109,105824.0
2023-06-21 13:10:00,85.1,85.15,85.04,85.04,17909.0,78.6109,78.657,78.5554,78.5554,17909.0
2023-06-21 13:20:00,85.02,85.17,85.02,85.15,24370.0,78.537,78.6755,78.537,78.657,24370.0
2023-06-21 13:30:00,85.15,85.16,84.99,85.04,72565.0,78.657,78.6663,78.5092,78.5554,72565.0
2023-06-21 13:40:00,85.04,85.12,85.0,85.01,16761.0,78.5554,78.6293,78.5185,78.5277,16761.0
2023-06-21 13:50:00,85.02,85.16,85.01,85.11,18925.0,78.537,78.6663,78.5277,78.6201,18925.0
2023-06-21 14:00:00,85.13,85.22,85.11,85.18,39206.0,78.6386,78.7217,78.6201,78.6848,39206.0
2023-06-21 14:10:00,85.17,85.17,85.08,85.17,23156.0,78.6755,78.6755,78.5924,78.6755,23156.0
2023-06-21 14:20:00,85.18,85.21,85.15,85.17,24813.0,78.6848,78.7125,78.657,78.6755,24813.0
2023-06-21 14:30:00,85.17,85.26,85.15,85.25,99609.0,78.6755,78.7587,78.657,78.7494,99609.0
2023-06-21 14:40:00,85.26,85.27,85.15,85.22,49750.0,78.7587,78.7679,78.657,78.7217,49750.0
2023-06-21 14:50:00,85.23,85.26,85.15,85.15,65614.0,78.7309,78.7587,78.657,78.657,65614.0
2023-06-21 15:00:00,85.14,85.16,84.99,85.06,30038.0,78.6478,78.6663,78.5092,78.5739,30038.0
2023-06-21 15:10:00,85.06,85.12,85.05,85.11,120030.0,78.5739,78.6293,78.5647,78.6201,120030.0
2023-06-21 15:20:00,85.1,85.11,85.0,85.08,56076.0,78.6109,78.6201,78.5185,78.5924,56076.0
2023-06-21 15:30:00,85.09,85.13,84.95,85.06,61980.0,78.6016,78.6386,78.4723,78.5739,61980.0
2023-06-21 15:40:00,85.06,85.21,85.05,85.16,44950.0,78.5739,78.7125,78.5647,78.6663,44950.0
2023-06-21 15:50:00,85.16,85.5,85.16,85.45,384486.0,78.6663,78.9804,78.6663,78.9342,384486.0
2023-06-22 09:30:00,85.82,86.05,85.5,85.64,80409.0,79.276,79.4884,78.9804,79.1097,80409.0
2023-06-22 09:40:00,85.62,85.62,85.08,85.12,14009.0,79.0912,79.0912,78.5924,78.6293,14009.0
2023-06-22 09:50:00,85.12,85.29,84.84,84.98,17108.0,78.6293,78.7864,78.3707,78.5,17108.0
2023-06-22 10:00:00,84.97,85.33,84.92,85.14,29830.0,78.4908,78.8233,78.4446,78.6478,29830.0
2023-06-22 10:10:00,85.14,85.14,85.0,85.01,25444.0,78.6478,78.6478,78.5185,78.5277,25444.0
2023-06-22 10:20:00,85.01,85.09,84.93,84.98,59416.0,78.5277,78.6016,78.4538,78.5,59416.0
2023-06-22 10:30:00,84.98,85.12,84.95,84.98,64758.0,78.5,78.6293,78.4723,78.5,64758.0
2023-06-22 10:40:00,84.99,85.04,84.75,84.96,58129.0,78.5092,78.5554,78.2875,78.4815,58129.0
2023-06-22 10:50:00,84.97,85.11,84.96,85.0,71975.0,78.4908,78.6201,78.4815,78.5185,71975.0
2023-06-22 11:00:00,84.99,85.04,84.68,84.8,399115.0,78.5092,78.5554,78.2229,78.3337,399115.0
2023-06-22 11:10:00,84.81,84.97,84.79,84.92,22152.0,78.343,78.4908,78.3245,78.4446,22152.0
2023-06-22 11:20:00,84.9,84.99,84.88,84.97,24312.0,78.4261,78.5092,78.4076,78.4908,24312.0
2023-06-22 11:30:00,84.97,84.98,84.79,84.84,30063.0,78.4908,78.5,78.3245,78.3707,30063.0
2023-06-22 11:40:00,84.84,84.91,84.74,84.76,35884.0,78.3707,78.4353,78.2783,78.2968,35884.0
2023-06-22 11:50:00,84.75,84.96,84.73,84.91,23780.0,78.2875,78.4815,78.2691,78.4353,23780.0
2023-06-22 12:00:00,84.9,85.12,84.9,85.12,21240.0,78.4261,78.6293,78.4261,78.6293,21240.0
2023-06-22 12:10:00,85.11,85.13,84.92,84.92,13018.0,78.6201,78.6386,78.4446,78.4446,13018.0
2023-06-22 12:20:00,84.91,85.07,84.9,85.03,21664.0,78.4353,78.5831,78.4261,78.5462,21664.0
2023-06-22 12:30:00,85.04,85.04,84.93,84.95,24552.0,78.5554,78.5554,78.4538,78.4723,24552.0
2023-06-22 12:40:00,84.96,85.0,84.9,84.97,9929.0,78.4815,78.5185,78.4261,78.4908,9929.0
2023-06-22 12:50:00,84.97,85.05,84.96,85.0,14074.0,78.4908,78.5647,78.4815,78.5185,14074.0
2023-06-22 13:00:00,85.0,85.02,84.89,84.89,25533.0,78.5185,78.537,78.4169,78.4169,25533.0
2023-06-22 13:10:00,84.89,85.0,84.82,84.92,17945.0,78.4169,78.5185,78.3522,78.4446,17945.0
2023-06-22 13:20:00,84.93,85.0,84.89,84.96,29372.0,78.4538,78.5185,78.4169,78.4815,29372.0
2023-06-22 13:30:00,84.95,85.01,84.95,84.98,61858.0,78.4723,78.5277,78.4723,78.5,61858.0
2023-06-22 13:40:00,84.98,85.07,84.96,85.03,19490.0,78.5,78.5831,78.4815,78.5462,19490.0
2023-06-22 13:50:00,85.02,85.05,84.99,85.04,37593.0,78.537,78.5647,78.5092,78.5554,37593.0
2023-06-22 14:00:00,85.04,85.08,85.01,85.03,19905.0,78.5554,78.5924,78.5277,78.5462,19905.0
2023-06-22 14:10:00,85.04,85.06,84.98,85.0,30635.0,78.5554,78.5739,78.5,78.5185,30635.0
2023-06-22 14:20:00,84.99,85.04,84.96,85.01,33540.0,78.5092,78.5554,78.4815,78.5277,33540.0
2023-06-22 14:30:00,85.02,85.11,85.02,85.09,22007.0,78.537,78.6201,78.537,78.6016,22007.0
2023-06-22 14:40:00,85.09,85.1,84.9,84.98,25623.0,78.6016,78.6109,78.4261,78.5,25623.0
2023-06-22 14:50:00,84.97,85.03,84.95,85.01,21165.0,78.4908,78.5462,78.4723,78.5277,21165.0
2023-06-22 15:00:00,85.01,85.05,84.99,84.99,26838.0,78.5277,78.5647,78.5092,78.5092,26838.0
2023-06-22 15:10:00,84.99,85.07,84.94,84.98,639513.0,78.5092,78.5831,78.4631,78.5,639513.0
2023-06-22 15:20:00,84.96,84.96,84.87,84.9,47899.0,78.4815,78.4815,78.3984,78.4261,47899.0
2023-06-22 15:30:00,84.9,85.03,84.84,85.02,221435.0,78.4261,78.5462,78.3707,78.537,221435.0
2023-06-22 15:40:00,85.04,85.04,84.91,84.96,56049.0,78.5554,78.5554,78.4353,78.4815,56049.0
2023-06-22 15:50:00,84.98,85.22,84.94,85.11,347276.0,78.5,78.7217,78.4631,78.6201,347276.0
2023-06-23 09:30:00,85.61,85.63,84.59,84.7,50179.0,79.082,79.1004,78.1397,78.2414,50179.0
2023-06-23 09:40:00,84.75,85.43,84.75,85.28,17484.0,78.2875,78.9157,78.2875,78.7771,17484.0
2023-06-23 09:50:00,85.22,85.47,85.12,85.21,15775.0,78.7217,78.9526,78.6293,78.7125,15775.0
2023-06-23 10:00:00,85.24,85.37,85.11,85.11,16198.0,78.7402,78.8603,78.6201,78.6201,16198.0
2023-06-23 10:10:00,85.12,85.12,84.91,84.95,20498.0,78.6293,78.6293,78.4353,78.4723,20498.0
2023-06-23 10:20:00,84.93,85.15,84.93,84.99,15081.0,78.4538,78.657,78.4538,78.5092,15081.0
2023-06-23 10:30:00,84.99,85.03,84.78,84.85,35156.0,78.5092,78.5462,78.3153,78.3799,35156.0
2023-06-23 10:40:00,84.88,84.88,84.71,84.83,26717.0,78.4076,78.4076,78.2506,78.3614,26717.0
2023-06-23 10:50:00,84.84,84.85,84.61,84.65,55206.0,78.3707,78.3799,78.1582,78.1952,55206.0
2023-06-23 11:00:00,84.66,84.77,84.37,84.43,24474.0,78.2044,78.306,77.9365,77.9919,24474.0
2023-06-23 11:10:00,84.45,84.57,84.43,84.47,29353.0,78.0104,78.1213,77.9919,78.0289,29353.0
2023-06-23 11:20:00,84.45,84.5,84.31,84.44,90450.0,78.0104,78.0566,77.8811,78.0012,90450.0
2023-06-23 11:30:00,84.47,84.52,84.4,84.41,19362.0,78.0289,78.0751,77.9642,77.9735,19362.0
2023-06-23 11:40:00,84.4,84.45,84.27,84.33,125132.0,77.9642,78.0104,77.8442,77.8996,125132.0
2023-06-23 11:50:00,84.32,84.33,84.05,84.17,153285.0,77.8903,77.8996,77.6409,77.7518,153285.0
2023-06-23 12:00:00,84.19,84.19,84.0,84.04,74716.0,77.7703,77.7703,77.5947,77.6317,74716.0
2023-06-23 12:10:00,84.02,84.05,83.94,84.01,45954.0,77.6132,77.6409,77.5393,77.604,45954.0
2023-06-23 12:20:00,84.0,84.06,83.95,83.99,22896.0,77.5947,77.6502,77.5486,77.5855,22896.0
2023-06-23 12:30:00,84.0,84.03,83.91,83.96,20800.0,77.5947,77.6225,77.5116,77.5578,20800.0
2023-06-23 12:40:00,83.96,84.15,83.93,84.15,24629.0,77.5578,77.7333,77.5301,77.7333,24629.0
2023-06-23 12:50:00,84.14,84.14,84.0,84.03,69396.0,77.7241,77.7241,77.5947,77.6225,69396.0
2023-06-23 13:00:00,84.03,84.05,83.63,83.63,60851.0,77.6225,77.6409,77.253,77.253,60851.0
2023-06-23 13:10:00,83.64,83.73,83.57,83.57,19528.0,77.2622,77.3453,77.1975,77.1975,19528.0
2023-06-23 13:20:00,83.57,83.78,83.57,83.71,17335.0,77.1975,77.3915,77.1975,77.3269,17335.0
2023-06-23 13:30:00,83.71,83.9,83.7,83.83,16560.0,77.3269,77.5024,77.3176,77.4377,16560.0
2023-06-23 13:40:00,83.85,83.86,83.77,83.79,13430.0,77.4562,77.4654,77.3823,77.4008,13430.0
2023-06-23 13:50:00,83.8,83.93,83.78,83.85,16912.0,77.41,77.5301,77.3915,77.4562,16912.0
2023-06-23 14:00:00,83.83,83.83,83.64,83.64,16057.0,77.4377,77.4377,77.2622,77.2622,16057.0
2023-06-23 14:10:00,83.63,83.76,83.61,83.63,25845.0,77.253,77.373,77.2345,77.253,25845.0
2023-06-23 14:20:00,83.62,83.64,83.5,83.52,21678.0,77.2437,77.2622,77.1329,77.1513,21678.0
2023-06-23 14:30:00,83.51,83.55,83.47,83.53,38459.0,77.1421,77.1791,77.1052,77.1606,38459.0
2023-06-23 14:40:00,83.54,83.54,83.45,83.5,44683.0,77.1698,77.1698,77.0867,77.1329,44683.0
2023-06-23 14:50:00,83.5,83.51,83.4,83.45,46179.0,77.1329,77.1421,77.0405,77.0867,46179.0
2023-06-23 15:00:00,83.45,83.45,83.31,83.41,32977.0,77.0867,77.0867,76.9574,77.0497,32977.0
2023-06-23 15:10:00,83.41,83.45,83.28,83.34,21523.0,77.0497,77.0867,76.9296,76.9851,21523.0
2023-06-23 15:20:00,83.34,83.36,83.19,83.2,33903.0,76.9851,77.0035,76.8465,76.8557,33903.0
2023-06-23 15:30:00,83.2,83.43,83.18,83.41,47109.0,76.8557,77.0682,76.8373,77.0497,47109.0
2023-06-23 15:40:00,83.41,83.47,83.35,83.4,69381.0,77.0497,77.1052,76.9943,77.0405,69381.0
2023-06-23 15:50:00,83.4,83.61,83.04,83.52,524015.0,77.0405,77.2345,76.7079,77.1513,524015.0
2023-06-26 09:30:00,83.76,83.76,83.29,83.38,76904.0,77.373,77.373,76.9389,77.022,76904.0
2023-06-26 09:40:00,83.39,83.6,83.29,83.3,44511.0,77.0313,77.2252,76.9389,76.9481,44511.0
2023-06-26 09:50:00,83.28,83.35,83.01,83.06,69706.0,76.9296,76.9943,76.6802,76.7264,69706.0
2023-06-26 10:00:00,83.04,83.44,83.04,83.37,40306.0,76.7079,77.0774,76.7079,77.0128,40306.0
2023-06-26 10:10:00,83.35,83.5,83.17,83.5,47280.0,76.9943,77.1329,76.828,77.1329,47280.0
2023-06-26 10:20:00,83.49,83.53,83.14,83.16,32775.0,77.1236,77.1606,76.8003,76.8188,32775.0
2023-06-26 10:30:00,83.17,83.23,82.94,82.97,31405.0,76.828,76.8835,76.6156,76.6433,31405.0
2023-06-26 10:40:00,82.93,83.12,82.91,83.0,55303.0,76.6063,76.7818,76.5879,76.671,55303.0
2023-06-26 10:50:00,82.98,83.04,82.96,82.98,64523.0,76.6525,76.7079,76.634,76.6525,64523.0
2023-06-26 11:00:00,82.98,83.08,82.96,83.01,109461.0,76.6525,76.7449,76.634,76.6802,109461.0
2023-06-26 11:10:00,83.03,83.32,82.93,83.32,177429.0,76.6987,76.9666,76.6063,76.9666,177429.0
2023-06-26 11:20:00,83.33,83.49,83.29,83.44,31330.0,76.9758,77.1236,76.9389,77.0774,31330.0
2023-06-26 11:30:00,83.44,83.7,83.44,83.69,23499.0,77.0774,77.3176,77.0774,77.3084,23499.0
2023-06-26 11:40:00,83.7,83.77,83.62,83.76,22897.0,77.3176,77.3823,77.2437,77.373,22897.0
2023-06-26 11:50:00,83.75,83.76,83.58,83.67,21889.0,77.3638,77.373,77.2068,77.2899,21889.0
2023-06-26 12:00:00,83.68,83.93,83.68,83.93,20603.0,77.2991,77.5301,77.2991,77.5301,20603.0
2023-06-26 12:10:00,83.94,83.96,83.85,83.93,29655.0,77.5393,77.5578,77.4562,77.5301,29655.0
2023-06-26 12:20:00,83.94,84.25,83.93,84.24,38065.0,77.5393,77.8257,77.5301,77.8164,38065.0
2023-06-26 12:30:00,84.27,84.34,84.09,84.17,42647.0,77.8442,77.9088,77.6779,77.7518,42647.0
2023-06-26 12:40:00,84.17,84.31,84.08,84.15,36632.0,77.7518,77.8811,77.6686,77.7333,36632.0
2023-06-26 12:50:00,84.11,84.16,83.96,84.01,22782.0,77.6964,77.7425,77.5578,77.604,22782.0
2023-06-26 13:00:00,84.01,84.07,83.94,83.99,18423.0,77.604,77.6594,77.5393,77.5855,18423.0
2023-06-26 13:10:00,83.98,84.02,83.89,83.98,34828.0,77.5763,77.6132,77.4931,77.5763,34828.0
2023-06-26 13:20:00,84.0,84.04,83.92,83.97,23150.0,77.5947,77.6317,77.5208,77.567,23150.0
2023-06-26 13:30:00,83.98,84.13,83.91,84.07,34197.0,77.5763,77.7148,77.5116,77.6594,34197.0
2023-06-26 13:40:00,84.07,84.11,83.94,84.1,25785.0,77.6594,77.6964,77.5393,77.6871,25785.0
2023-06-26 13:50:00,84.11,84.17,84.04,84.05,25829.0,77.6964,77.7518,77.6317,77.6409,25829.0
2023-06-26 14:00:00,84.04,84.08,83.89,83.89,23356.0,77.6317,77.6686,77.4931,77.4931,23356.0
2023-06-26 14:10:00,83.88,83.94,83.86,83.87,22030.0,77.4839,77.5393,77.4654,77.4747,22030.0
2023-06-26 14:20:00,83.86,83.95,83.82,83.94,25582.0,77.4654,77.5486,77.4285,77.5393,25582.0
2023-06-26 14:30:00,83.94,84.09,83.94,83.98,45473.0,77.5393,77.6779,77.5393,77.5763,45473.0
2023-06-26 14:40:00,83.97,84.03,83.92,83.97,34743.0,77.567,77.6225,77.5208,77.567,34743.0
2023-06-26 14:50:00,83.97,84.01,83.92,83.96,36052.0,77.567,77.604,77.5208,77.5578,36052.0
2023-06-26 15:00:00,83.95,83.98,83.76,83.78,33190.0,77.5486,77.5763,77.373,77.3915,33190.0
2023-06-26 15:10:00,83.77,83.78,83.69,83.76,42528.0,77.3823,77.3915,77.3084,77.373,42528.0
2023-06-26 15:20:00,83.76,83.77,83.64,83.65,48443.0,77.373,77.3823,77.2622,77.2714,48443.0
2023-06-26 15:30:00,83.65,83.71,83.58,83.6,49025.0,77.2714,77.3269,77.2068,77.2252,49025.0
2023-06-26 15:40:00,83.59,83.78,83.58,83.73,100052.0,77.216,77.3915,77.2068,77.3453,100052.0
2023-06-26 15:50:00,83.72,83.82,83.68,83.79,255939.0,77.3361,77.4285,77.2991,77.4008,255939.0
2023-06-27 09:30:00,84.04,84.04,83.68,83.88,71981.0,77.6317,77.6317,77.2991,77.4839,71981.0
2023-06-27 09:40:00,83.87,83.92,83.6,83.74,19052.0,77.4747,77.5208,77.2252,77.3546,19052.0
2023-06-27 09:50:00,83.71,83.79,83.64,83.75,73372.0,77.3269,77.4008,77.2622,77.3638,73372.0
2023-06-27 10:00:00,83.79,83.82,83.68,83.75,24451.0,77.4008,77.4285,77.2991,77.3638,24451.0
2023-06-27 10:10:00,83.72,83.89,83.69,83.87,45483.0,77.3361,77.4931,77.3084,77.4747,45483.0
2023-06-27 10:20:00,83.87,83.98,83.69,83.75,39911.0,77.4747,77.5763,77.3084,77.3638,39911.0
2023-06-27 10:30:00,83.75,83.9,83.68,83.8,50668.0,77.3638,77.5024,77.2991,77.41,50668.0
2023-06-27 10:40:00,83.81,83.91,83.75,83.85,40621.0,77.4192,77.5116,77.3638,77.4562,40621.0
2023-06-27 10:50:00,83.87,83.96,83.84,83.92,57681.0,77.4747,77.5578,77.4469,77.5208,57681.0
2023-06-27 11:00:00,83.95,83.98,83.87,83.88,57717.0,77.5486,77.5763,77.4747,77.4839,57717.0
2023-06-27 11:10:00,83.89,83.9,83.67,83.73,55626.0,77.4931,77.5024,77.2899,77.3453,55626.0
2023-06-27 11:20:00,83.73,83.78,83.69,83.7,35298.0,77.3453,77.3915,77.3084,77.3176,35298.0
2023-06-27 11:30:00,83.69,83.82,83.67,83.75,35936.0,77.3084,77.4285,77.2899,77.3638,35936.0
2023-06-27 11:40:00,83.71,83.75,83.65,83.74,22182.0,77.3269,77.3638,77.2714,77.3546,22182.0
2023-06-27 11:50:00,83.72,83.79,83.69,83.73,26147.0,77.3361,77.4008,77.3084,77.3453,26147.0
2023-06-27 12:00:00,83.73,83.77,83.67,83.73,14635.0,77.3453,77.3823,77.2899,77.3453,14635.0
2023-06-27 12:10:00,83.73,83.81,83.7,83.75,30451.0,77.3453,77.4192,77.3176,77.3638,30451.0
2023-06-27 12:20:00,83.76,83.8,83.73,83.79,47194.0,77.373,77.41,77.3453,77.4008,47194.0
2023-06-27 12:30:00,83.79,83.95,83.78,83.94,57677.0,77.4008,77.5486,77.3915,77.5393,57677.0
2023-06-27 12:40:00,83.94,83.97,83.78,83.78,280891.0,77.5393,77.567,77.3915,77.3915,280891.0
2023-06-27 12:50:00,83.78,83.85,83.73,83.79,18801.0,77.3915,77.4562,77.3453,77.4008,18801.0
2023-06-27 13:00:00,83.8,83.87,83.79,83.82,19077.0,77.41,77.4747,77.4008,77.4285,19077.0
2023-06-27 13:10:00,83.82,83.86,83.78,83.81,13995.0,77.4285,77.4654,77.3915,77.4192,13995.0
2023-06-27 13:20:00,83.8,83.9,83.8,83.88,18440.0,77.41,77.5024,77.41,77.4839,18440.0
2023-06-27 13:30:00,83.87,83.9,83.83,83.83,37910.0,77.4747,77.5024,77.4377,77.4377,37910.0
2023-06-27 13:40:00,83.84,83.86,83.78,83.82,27819.0,77.4469,77.4654,77.3915,77.4285,27819.0
2023-06-27 13:50:00,83.82,83.86,83.75,83.75,44999.0,77.4285,77.4654,77.3638,77.3638,44999.0
2023-06-27 14:00:00,83.75,83.81,83.73,83.79,46298.0,77.3638,77.4192,77.3453,77.4008,46298.0
2023-06-27 14:10:00,83.79,83.83,83.72,83.75,38244.0,77.4008,77.4377,77.3361,77.3638,38244.0
2023-06-27 14:20:00,83.74,83.77,83.54,83.59,38339.0,77.3546,77.3823,77.1698,77.216,38339.0
2023-06-27 14:30:00,83.59,83.76,83.59,83.75,56284.0,77.216,77.373,77.216,77.3638,56284.0
2023-06-27 14:40:00,83.75,83.76,83.58,83.69,68651.0,77.3638,77.373,77.2068,77.3084,68651.0
2023-06-27 14:50:00,83.71,83.75,83.69,83.72,35585.0,77.3269,77.3638,77.3084,77.3361,35585.0
2023-06-27 15:00:00,83.72,83.76,83.7,83.73,66605.0,77.3361,77.373,77.3176,77.3453,66605.0
2023-06-27 15:10:00,83.73,83.8,83.69,83.77,75771.0,77.3453,77.41,77.3084,77.3823,75771.0
2023-06-27 15:20:00,83.77,83.77,83.66,83.66,53299.0,77.3823,77.3823,77.2807,77.2807,53299.0
2023-06-27 15:30:00,83.66,83.7,83.57,83.59,74971.0,77.2807,77.3176,77.1975,77.216,74971.0
2023-06-27 15:40:00,83.59,83.67,83.51,83.51,190920.0,77.216,77.2899,77.1421,77.1421,190920.0
2023-06-27 15:50:00,83.53,83.54,83.39,83.44,365421.0,77.1606,77.1698,77.0313,77.0774,365421.0
2023-06-28 09:30:00,83.36,83.46,82.34,82.47,74916.0,77.0035,77.0959,76.0613,76.1814,74916.0
2023-06-28 09:40:00,82.49,82.61,82.31,82.34,37388.0,76.1999,76.3107,76.0336,76.0613,37388.0
2023-06-28 09:50:00,82.35,82.52,82.18,82.49,45288.0,76.0706,76.2276,75.9135,76.1999,45288.0
2023-06-28 10:00:00,82.5,82.52,82.27,82.3,149871.0,76.2091,76.2276,75.9967,76.0244,149871.0
2023-06-28 10:10:00,82.36,82.41,82.18,82.26,47939.0,76.0798,76.126,75.9135,75.9874,47939.0
2023-06-28 10:20:00,82.26,82.3,82.11,82.15,42069.0,75.9874,76.0244,75.8489,75.8858,42069.0
2023-06-28 10:30:00,82.15,82.34,82.08,82.09,43737.0,75.8858,76.0613,75.8211,75.8304,43737.0
2023-06-28 10:40:00,82.09,82.18,81.9,81.99,53401.0,75.8304,75.9135,75.6549,75.738,53401.0
2023-06-28 10:50:00,81.99,82.27,81.96,82.27,48394.0,75.738,75.9967,75.7103,75.9967,48394.0
2023-06-28 11:00:00,82.33,82.39,82.02,82.11,143208.0,76.0521,76.1075,75.7657,75.8489,143208.0
2023-06-28 11:10:00,82.1,82.24,82.1,82.16,57027.0,75.8396,75.9689,75.8396,75.895,57027.0
2023-06-28 11:20:00,82.15,82.25,82.14,82.19,68439.0,75.8858,75.9782,75.8766,75.9228,68439.0
2023-06-28 11:30:00,82.19,82.24,81.89,81.89,60813.0,75.9228,75.9689,75.6456,75.6456,60813.0
2023-06-28 11:40:00,81.89,81.98,81.73,81.8,73632.0,75.6456,75.7288,75.4978,75.5625,73632.0
2023-06-28 11:50:00,81.8,81.8,81.62,81.63,55483.0,75.5625,75.5625,75.3962,75.4055,55483.0
2023-06-28 12:00:00,81.62,81.65,81.52,81.54,60370.0,75.3962,75.4239,75.3038,75.3223,60370.0
2023-06-28 12:10:00,81.53,81.65,81.51,81.57,66452.0,75.3131,75.4239,75.2946,75.35,66452.0
2023-06-28 12:20:00,81.56,82.05,81.56,81.97,48983.0,75.3408,75.7934,75.3408,75.7195,48983.0
2023-06-28 12:30:00,81.97,82.01,81.87,81.96,48939.0,75.7195,75.7565,75.6272,75.7103,48939.0
2023-06-28 12:40:00,81.97,81.99,81.83,81.91,51611.0,75.7195,75.738,75.5902,75.6641,51611.0
2023-06-28 12:50:00,81.91,82.0,81.87,81.94,63078.0,75.6641,75.7472,75.6272,75.6918,63078.0
2023-06-28 13:00:00,81.96,81.98,81.87,81.94,39954.0,75.7103,75.7288,75.6272,75.6918,39954.0
2023-06-28 13:10:00,81.93,81.99,81.86,81.99,28899.0,75.6826,75.738,75.6179,75.738,28899.0
2023-06-28 13:20:00,82.02,82.12,81.89,81.92,55597.0,75.7657,75.8581,75.6456,75.6733,55597.0
2023-06-28 13:30:00,81.92,81.92,81.68,81.75,50897.0,75.6733,75.6733,75.4516,75.5163,50897.0
2023-06-28 13:40:00,81.75,81.81,81.68,81.7,28991.0,75.5163,75.5717,75.4516,75.4701,28991.0
2023-06-28 13:50:00,81.7,81.79,81.64,81.79,35769.0,75.4701,75.5533,75.4147,75.5533,35769.0
2023-06-28 14:00:00,81.79,81.9,81.76,81.86,45691.0,75.5533,75.6549,75.5255,75.6179,45691.0
2023-06-28 14:10:00,81.87,81.88,81.72,81.75,61243.0,75.6272,75.6364,75.4886,75.5163,61243.0
2023-06-28 14:20:00,81.76,81.76,81.69,81.7,31604.0,75.5255,75.5255,75.4609,75.4701,31604.0
2023-06-28 14:30:00,81.69,81.8,81.67,81.75,47989.0,75.4609,75.5625,75.4424,75.5163,47989.0
2023-06-28 14:40:00,81.75,81.77,81.66,81.66,48265.0,75.5163,75.5348,75.4332,75.4332,48265.0
2023-06-28 14:50:00,81.68,81.75,81.59,81.61,93261.0,75.4516,75.5163,75.3685,75.387,93261.0
2023-06-28 15:00:00,81.61,81.76,81.61,81.71,98570.0,75.387,75.5255,75.387,75.4794,98570.0
2023-06-28 15:10:00,81.71,81.76,81.54,81.59,150445.0,75.4794,75.5255,75.3223,75.3685,150445.0
2023-06-28 15:20:00,81.59,81.6,81.45,81.45,162731.0,75.3685,75.3777,75.2392,75.2392,162731.0
2023-06-28 15:30:00,81.45,81.52,81.44,81.46,123293.0,75.2392,75.3038,75.2299,75.2484,123293.0
2023-06-28 15:40:00,81.45,81.5,81.4,81.41,124384.0,75.2392,75.2854,75.193,75.2022,124384.0
2023-06-28 15:50:00,81.4,81.66,81.34,81.65,556081.0,75.193,75.4332,75.1376,75.4239,556081.0
2023-06-29 09:30:00,81.17,81.17,80.79,81.12,89742.0,74.9805,74.9805,74.6295,74.9343,89742.0
2023-06-29 09:40:00,81.13,81.38,81.11,81.31,55132.0,74.9436,75.1745,74.9251,75.1099,55132.0
2023-06-29 09:50:00,81.32,81.46,81.17,81.43,51058.0,75.1191,75.2484,74.9805,75.2207,51058.0
2023-06-29 10:00:00,81.45,81.54,81.25,81.29,112013.0,75.2392,75.3223,75.0544,75.0914,112013.0
2023-06-29 10:10:00,81.25,81.63,81.24,81.59,50925.0,75.0544,75.4055,75.0452,75.3685,50925.0
2023-06-29 10:20:00,81.6,81.72,81.57,81.71,50940.0,75.3777,75.4886,75.35,75.4794,50940.0
2023-06-29 10:30:00,81.71,81.79,81.54,81.62,66702.0,75.4794,75.5533,75.3223,75.3962,66702.0
2023-06-29 10:40:00,81.63,81.75,81.51,81.73,75932.0,75.4055,75.5163,75.2946,75.4978,75932.0
2023-06-29 10:50:00,81.76,81.91,81.72,81.89,90570.0,75.5255,75.6641,75.4886,75.6456,90570.0
2023-06-29 11:00:00,81.89,82.63,81.88,82.6,209050.0,75.6456,76.3292,75.6364,76.3015,209050.0
2023-06-29 11:10:00,82.61,82.8,82.23,82.36,277520.0,76.3107,76.4862,75.9597,76.0798,277520.0
2023-06-29 11:20:00,82.35,82.63,82.27,82.61,72066.0,76.0706,76.3292,75.9967,76.3107,72066.0
2023-06-29 11:30:00,82.62,82.93,82.58,82.9,103160.0,76.32,76.6063,76.283,76.5786,103160.0
2023-06-29 11:40:00,82.92,83.01,82.81,82.97,48905.0,76.5971,76.6802,76.4955,76.6433,48905.0
2023-06-29 11:50:00,82.95,83.09,82.78,83.01,41719.0,76.6248,76.7541,76.4678,76.6802,41719.0
2023-06-29 12:00:00,82.99,83.17,82.94,83.11,31145.0,76.6618,76.828,76.6156,76.7726,31145.0
2023-06-29 12:10:00,83.12,83.13,82.99,83.04,32224.0,76.7818,76.7911,76.6618,76.7079,32224.0
2023-06-29 12:20:00,83.04,83.33,83.04,83.3,80613.0,76.7079,76.9758,76.7079,76.9481,80613.0
2023-06-29 12:30:00,83.29,83.44,83.21,83.37,47032.0,76.9389,77.0774,76.865,77.0128,47032.0
2023-06-29 12:40:00,83.36,83.44,83.25,83.4,85769.0,77.0035,77.0774,76.9019,77.0405,85769.0
2023-06-29 12:50:00,83.4,83.42,83.32,83.39,41877.0,77.0405,77.059,76.9666,77.0313,41877.0
2023-06-29 13:00:00,83.4,83.47,83.32,83.38,34829.0,77.0405,77.1052,76.9666,77.022,34829.0
2023-06-29 13:10:00,83.39,83.47,83.33,83.34,26338.0,77.0313,77.1052,76.9758,76.9851,26338.0
2023-06-29 13:20:00,83.33,83.38,83.25,83.38,32958.0,76.9758,77.022,76.9019,77.022,32958.0
2023-06-29 13:30:00,83.41,83.42,83.32,83.36,36200.0,77.0497,77.059,76.9666,77.0035,36200.0
2023-06-29 13:40:00,83.37,83.48,83.36,83.42,27251.0,77.0128,77.1144,77.0035,77.059,27251.0
2023-06-29 13:50:00,83.41,83.41,83.06,83.09,39614.0,77.0497,77.0497,76.7264,76.7541,39614.0
2023-06-29 14:00:00,83.09,83.14,82.99,83.08,48728.0,76.7541,76.8003,76.6618,76.7449,48728.0
2023-06-29 14:10:00,83.09,83.33,83.06,83.31,64481.0,76.7541,76.9758,76.7264,76.9574,64481.0
2023-06-29 14:20:00,83.31,83.42,83.3,83.37,65024.0,76.9574,77.059,76.9481,77.0128,65024.0
2023-06-29 14:30:00,83.38,83.52,83.37,83.46,41758.0,77.022,77.1513,77.0128,77.0959,41758.0
2023-06-29 14:40:00,83.47,83.57,83.46,83.5,40629.0,77.1052,77.1975,77.0959,77.1329,40629.0
2023-06-29 14:50:00,83.5,83.67,83.44,83.64,57189.0,77.1329,77.2899,77.0774,77.2622,57189.0
2023-06-29 15:00:00,83.64,83.67,83.45,83.51,70010.0,77.2622,77.2899,77.0867,77.1421,70010.0
2023-06-29 15:10:00,83.51,83.55,83.4,83.49,67781.0,77.1421,77.1791,77.0405,77.1236,67781.0
2023-06-29 15:20:00,83.49,83.59,83.47,83.53,71360.0,77.1236,77.216,77.1052,77.1606,71360.0
2023-06-29 15:30:00,83.53,83.53,83.4,83.4,55545.0,77.1606,77.1606,77.0405,77.0405,55545.0
2023-06-29 15:40:00,83.39,83.42,83.18,83.19,102623.0,77.0313,77.059,76.8373,76.8465,102623.0
2023-06-29 15:50:00,83.18,83.42,83.17,83.26,397841.0,76.8373,77.059,76.828,76.9112,397841.0
2023-06-30 09:30:00,83.55,84.0,83.48,83.86,74390.0,77.1791,77.5947,77.1144,77.4654,74390.0
2023-06-30 09:40:00,83.85,83.97,83.7,83.91,28857.0,77.4562,77.567,77.3176,77.5116,28857.0
2023-06-30 09:50:00,83.93,84.11,83.86,83.93,26375.0,77.5301,77.6964,77.4654,77.5301,26375.0
2023-06-30 10:00:00,83.93,84.09,83.86,84.06,29348.0,77.5301,77.6779,77.4654,77.6502,29348.0
2023-06-30 10:10:00,84.05,84.06,83.92,83.99,27343.0,77.6409,77.6502,77.5208,77.5855,27343.0
2023-06-30 10:20:00,83.97,84.07,83.88,84.04,71580.0,77.567,77.6594,77.4839,77.6317,71580.0
2023-06-30 10:30:00,84.05,84.23,83.88,83.88,61910.0,77.6409,77.8072,77.4839,77.4839,61910.0
2023-06-30 10:40:00,83.9,83.99,83.81,83.97,31422.0,77.5024,77.5855,77.4192,77.567,31422.0
2023-06-30 10:50:00,83.96,84.03,83.9,83.96,29896.0,77.5578,77.6225,77.5024,77.5578,29896.0
2023-06-30 11:00:00,83.96,84.04,83.77,83.79,30539.0,77.5578,77.6317,77.3823,77.4008,30539.0
2023-06-30 11:10:00,83.78,83.84,83.67,83.67,28175.0,77.3915,77.4469,77.2899,77.2899,28175.0
2023-06-30 11:20:00,83.69,83.77,83.61,83.77,29964.0,77.3084,77.3823,77.2345,77.3823,29964.0
2023-06-30 11:30:00,83.77,83.77,83.6,83.63,59180.0,77.3823,77.3823,77.2252,77.253,59180.0
2023-06-30 11:40:00,83.64,83.74,83.54,83.54,31531.0,77.2622,77.3546,77.1698,77.1698,31531.0
2023-06-30 11:50:00,83.55,83.57,83.43,83.55,37282.0,77.1791,77.1975,77.0682,77.1791,37282.0
2023-06-30 12:00:00,83.56,83.63,83.37,83.37,50187.0,77.1883,77.253,77.0128,77.0128,50187.0
2023-06-30 12:10:00,83.37,83.55,83.36,83.47,31132.0,77.0128,77.1791,77.0035,77.1052,31132.0
2023-06-30 12:20:00,83.48,83.75,83.47,83.74,22450.0,77.1144,77.3638,77.1052,77.3546,22450.0
2023-06-30 12:30:00,83.74,83.8,83.64,83.71,23303.0,77.3546,77.41,77.2622,77.3269,23303.0
2023-06-30 12:40:00,83.72,84.14,83.71,83.9,50053.0,77.3361,77.7241,77.3269,77.5024,50053.0
2023-06-30 12:50:00,83.89,83.9,83.79,83.81,18363.0,77.4931,77.5024,77.4008,77.4192,18363.0
2023-06-30 13:00:00,83.81,83.91,83.78,83.8,17432.0,77.4192,77.5116,77.3915,77.41,17432.0
2023-06-30 13:10:00,83.79,83.88,83.76,83.84,19519.0,77.4008,77.4839,77.373,77.4469,19519.0
2023-06-30 13:20:00,83.84,83.96,83.83,83.94,20845.0,77.4469,77.5578,77.4377,77.5393,20845.0
2023-06-30 13:30:00,83.94,84.01,83.88,83.9,39546.0,77.5393,77.604,77.4839,77.5024,39546.0
2023-06-30 13:40:00,83.9,83.98,83.84,83.97,22220.0,77.5024,77.5763,77.4469,77.567,22220.0
2023-06-30 13:50:00,83.96,83.98,83.91,83.95,20064.0,77.5578,77.5763,77.5116,77.5486,20064.0
2023-06-30 14:00:00,83.94,84.06,83.91,84.04,18635.0,77.5393,77.6502,77.5116,77.6317,18635.0
2023-06-30 14:10:00,84.04,84.05,83.96,84.0,41319.0,77.6317,77.6409,77.5578,77.5947,41319.0
2023-06-30 14:20:00,84.0,84.19,83.99,84.16,31471.0,77.5947,77.7703,77.5855,77.7425,31471.0
2023-06-30 14:30:00,84.18,84.27,84.16,84.23,32602.0,77.761,77.8442,77.7425,77.8072,32602.0
2023-06-30 14:40:00,84.23,84.29,84.12,84.15,43418.0,77.8072,77.8626,77.7056,77.7333,43418.0
2023-06-30 14:50:00,84.15,84.28,84.08,84.26,28527.0,77.7333,77.8534,77.6686,77.8349,28527.0
2023-06-30 15:00:00,84.27,84.28,84.14,84.17,32335.0,77.8442,77.8534,77.7241,77.7518,32335.0
2023-06-30 15:10:00,84.16,84.21,84.12,84.14,37595.0,77.7425,77.7887,77.7056,77.7241,37595.0
2023-06-30 15:20:00,84.15,84.19,84.1,84.14,40629.0,77.7333,77.7703,77.6871,77.7241,40629.0
2023-06-30 15:30:00,84.14,84.34,84.14,84.33,75231.0,77.7241,77.9088,77.7241,77.8996,75231.0
2023-06-30 15:40:00,84.33,84.35,84.26,84.33,82934.0,77.8996,77.9181,77.8349,77.8996,82934.0
2023-06-30 15:50:00,84.33,84.36,84.18,84.18,316314.0,77.8996,77.9273,77.761,77.761,316314.0
2023-07-03 09:30:00,84.26,84.67,83.87,84.56,63430.0,77.8349,78.2136,77.4747,78.112,63430.0
2023-07-03 09:40:00,84.59,84.95,84.51,84.71,22998.0,78.1397,78.4723,78.0658,78.2506,22998.0
2023-07-03 09:50:00,84.74,85.03,84.62,84.86,26906.0,78.2783,78.5462,78.1675,78.3892,26906.0
2023-07-03 10:00:00,84.86,84.94,84.74,84.83,24728.0,78.3892,78.4631,78.2783,78.3614,24728.0
2023-07-03 10:10:00,84.82,84.97,84.73,84.92,19869.0,78.3522,78.4908,78.2691,78.4446,19869.0
2023-07-03 10:20:00,84.92,85.03,84.91,84.98,20177.0,78.4446,78.5462,78.4353,78.5,20177.0
2023-07-03 10:30:00,85.0,85.07,84.91,85.07,26246.0,78.5185,78.5831,78.4353,78.5831,26246.0
2023-07-03 10:40:00,85.09,85.21,85.02,85.08,33850.0,78.6016,78.7125,78.537,78.5924,33850.0
2023-07-03 10:50:00,85.07,85.07,84.87,84.87,24418.0,78.5831,78.5831,78.3984,78.3984,24418.0
2023-07-03 11:00:00,84.85,85.0,84.83,84.91,29878.0,78.3799,78.5185,78.3614,78.4353,29878.0
2023-07-03 11:10:00,84.9,84.93,84.79,84.86,18075.0,78.4261,78.4538,78.3245,78.3892,18075.0
2023-07-03 11:20:00,84.85,84.98,84.81,84.96,28756.0,78.3799,78.5,78.343,78.4815,28756.0
2023-07-03 11:30:00,84.95,85.1,84.87,85.07,22583.0,78.4723,78.6109,78.3984,78.5831,22583.0
2023-07-03 11:40:00,85.08,85.12,85.02,85.07,20288.0,78.5924,78.6293,78.537,78.5831,20288.0
2023-07-03 11:50:00,85.08,85.11,84.99,85.05,22616.0,78.5924,78.6201,78.5092,78.5647,22616.0
2023-07-03 12:00:00,85.05,85.21,85.04,85.19,18030.0,78.5647,78.7125,78.5554,78.694,18030.0
2023-07-03 12:10:00,85.18,85.2,84.96,84.96,30482.0,78.6848,78.7032,78.4815,78.4815,30482.0
2023-07-03 12:20:00,84.95,85.12,84.92,85.1,29614.0,78.4723,78.6293,78.4446,78.6109,29614.0
2023-07-03 12:30:00,85.09,85.15,85.02,85.05,31887.0,78.6016,78.657,78.537,78.5647,31887.0
2023-07-03 12:40:00,85.06,85.18,85.04,85.18,46106.0,78.5739,78.6848,78.5554,78.6848,46106.0
2023-07-03 12:50:00,85.18,85.38,85.18,85.32,149989.0,78.6848,78.8695,78.6848,78.8141,149989.0
2023-07-05 09:30:00,85.1,85.52,84.72,85.45,74585.0,78.6109,78.9988,78.2598,78.9342,74585.0
2023-07-05 09:40:00,85.45,85.45,84.88,85.33,50083.0,78.9342,78.9342,78.4076,78.8233,50083.0
2023-07-05 09:50:00,85.32,85.41,85.21,85.31,38904.0,78.8141,78.8972,78.7125,78.8048,38904.0
2023-07-05 10:00:00,85.33,85.55,85.25,85.44,38460.0,78.8233,79.0265,78.7494,78.9249,38460.0
2023-07-05 10:10:00,85.43,85.55,85.2,85.28,44704.0,78.9157,79.0265,78.7032,78.7771,44704.0
2023-07-05 10:20:00,85.27,85.35,85.07,85.13,36862.0,78.7679,78.8418,78.5831,78.6386,36862.0
2023-07-05 10:30:00,85.15,85.4,85.08,85.39,32300.0,78.657,78.888,78.5924,78.8787,32300.0
2023-07-05 10:40:00,85.4,85.57,85.35,85.56,33177.0,78.888,79.045,78.8418,79.0358,33177.0
2023-07-05 10:50:00,85.55,85.89,85.54,85.73,34450.0,79.0265,79.3406,79.0173,79.1928,34450.0
2023-07-05 11:00:00,85.73,85.96,85.73,85.86,41588.0,79.1928,79.4053,79.1928,79.3129,41588.0
2023-07-05 11:10:00,85.87,85.91,85.78,85.87,28220.0,79.3221,79.3591,79.239,79.3221,28220.0
2023-07-05 11:20:00,85.88,86.07,85.85,86.0,31710.0,79.3314,79.5069,79.3037,79.4422,31710.0
2023-07-05 11:30:00,86.04,86.24,86.01,86.21,30490.0,79.4792,79.6639,79.4515,79.6362,30490.0
2023-07-05 11:40:00,86.22,86.32,86.18,86.2,60614.0,79.6455,79.7378,79.6085,79.627,60614.0
2023-07-05 11:50:00,86.18,86.36,86.17,86.36,27230.0,79.6085,79.7748,79.5993,79.7748,27230.0
2023-07-05 12:00:00,86.38,86.46,86.28,86.43,31500.0,79.7933,79.8672,79.7009,79.8394,31500.0
2023-07-05 12:10:00,86.43,86.48,86.17,86.23,36922.0,79.8394,79.8856,79.5993,79.6547,36922.0
2023-07-05 12:20:00,86.23,86.33,86.16,86.18,24853.0,79.6547,79.7471,79.59,79.6085,24853.0
2023-07-05 12:30:00,86.21,86.38,86.21,86.38,22692.0,79.6362,79.7933,79.6362,79.7933,22692.0
2023-07-05 12:40:00,86.38,86.39,86.23,86.32,24119.0,79.7933,79.8025,79.6547,79.7378,24119.0
2023-07-05 12:50:00,86.32,86.35,86.23,86.28,23657.0,79.7378,79.7655,79.6547,79.7009,23657.0
2023-07-05 13:00:00,86.28,86.38,86.24,86.25,33252.0,79.7009,79.7933,79.6639,79.6732,33252.0
2023-07-05 13:10:00,86.24,86.37,86.24,86.37,29658.0,79.6639,79.784,79.6639,79.784,29658.0
2023-07-05 13:20:00,86.37,86.43,86.34,86.37,25903.0,79.784,79.8394,79.7563,79.784,25903.0
2023-07-05 13:30:00,86.38,86.44,86.3,86.3,30575.0,79.7933,79.8487,79.7194,79.7194,30575.0
2023-07-05 13:40:00,86.3,86.42,86.27,86.41,41221.0,79.7194,79.8302,79.6916,79.821,41221.0
2023-07-05 13:50:00,86.41,86.41,86.13,86.13,23150.0,79.821,79.821,79.5623,79.5623,23150.0
2023-07-05 14:00:00,86.09,86.3,86.08,86.25,46309.0,79.5254,79.7194,79.5161,79.6732,46309.0
2023-07-05 14:10:00,86.25,86.33,86.15,86.25,28970.0,79.6732,79.7471,79.5808,79.6732,28970.0
2023-07-05 14:20:00,86.26,86.26,86.15,86.16,27723.0,79.6824,79.6824,79.5808,79.59,27723.0
2023-07-05 14:30:00,86.16,86.18,86.06,86.12,46751.0,79.59,79.6085,79.4977,79.5531,46751.0
2023-07-05 14:40:00,86.12,86.28,86.11,86.26,43683.0,79.5531,79.7009,79.5438,79.6824,43683.0
2023-07-05 14:50:00,86.26,86.48,86.23,86.47,35962.0,79.6824,79.8856,79.6547,79.8764,35962.0
2023-07-05 15:00:00,86.46,86.48,86.37,86.47,38473.0,79.8672,79.8856,79.784,79.8764,38473.0
2023-07-05 15:10:00,86.47,86.48,86.38,86.41,55822.0,79.8764,79.8856,79.7933,79.821,55822.0
2023-07-05 15:20:00,86.4,86.4,86.04,86.08,41829.0,79.8117,79.8117,79.4792,79.5161,41829.0
2023-07-05 15:30:00,86.07,86.07,85.79,85.79,46324.0,79.5069,79.5069,79.2482,79.2482,46324.0
2023-07-05 15:40:00,85.77,85.85,85.71,85.77,49156.0,79.2298,79.3037,79.1743,79.2298,49156.0
2023-07-05 15:50:00,85.76,85.86,85.73,85.8,185163.0,79.2205,79.3129,79.1928,79.2575,185163.0
2023-07-06 09:30:00,85.13,85.26,84.6,84.8,75982.0,78.6386,78.7587,78.149,78.3337,75982.0
2023-07-06 09:40:00,84.85,84.95,84.51,84.67,72746.0,78.3799,78.4723,78.0658,78.2136,72746.0
2023-07-06 09:50:00,84.67,85.1,84.57,84.79,23322.0,78.2136,78.6109,78.1213,78.3245,23322.0
2023-07-06 10:00:00,84.76,84.92,84.62,84.66,18557.0,78.2968,78.4446,78.1675,78.2044,18557.0
2023-07-06 10:10:00,84.64,84.8,84.53,84.57,22200.0,78.1859,78.3337,78.0843,78.1213,22200.0
2023-07-06 10:20:00,84.57,84.74,84.57,84.72,18037.0,78.1213,78.2783,78.1213,78.2598,18037.0
2023-07-06 10:30:00,84.69,84.89,84.64,84.66,29351.0,78.2321,78.4169,78.1859,78.2044,29351.0
2023-07-06 10:40:00,84.64,84.87,84.6,84.85,29274.0,78.1859,78.3984,78.149,78.3799,29274.0
2023-07-06 10:50:00,84.84,85.14,84.82,85.07,30529.0,78.3707,78.6478,78.3522,78.5831,30529.0
2023-07-06 11:00:00,85.06,85.2,84.97,85.17,22607.0,78.5739,78.7032,78.4908,78.6755,22607.0
2023-07-06 11:10:00,85.18,85.33,85.09,85.29,29433.0,78.6848,78.8233,78.6016,78.7864,29433.0
2023-07-06 11:20:00,85.29,85.4,85.17,85.38,19058.0,78.7864,78.888,78.6755,78.8695,19058.0
2023-07-06 11:30:00,85.37,85.4,85.2,85.21,18906.0,78.8603,78.888,78.7032,78.7125,18906.0
2023-07-06 11:40:00,85.2,85.46,85.18,85.43,21872.0,78.7032,78.9434,78.6848,78.9157,21872.0
2023-07-06 11:50:00,85.45,85.63,85.45,85.53,19475.0,78.9342,79.1004,78.9342,79.0081,19475.0
2023-07-06 12:00:00,85.55,85.55,85.31,85.42,24793.0,79.0265,79.0265,78.8048,78.9065,24793.0
2023-07-06 12:10:00,85.42,85.55,85.42,85.46,16208.0,78.9065,79.0265,78.9065,78.9434,16208.0
2023-07-06 12:20:00,85.47,85.54,85.43,85.54,19822.0,78.9526,79.0173,78.9157,79.0173,19822.0
2023-07-06 12:30:00,85.55,85.56,85.36,85.37,23944.0,79.0265,79.0358,78.851,78.8603,23944.0
2023-07-06 12:40:00,85.36,85.37,85.27,85.35,18247.0,78.851,78.8603,78.7679,78.8418,18247.0
2023-07-06 12:50:00,85.35,85.41,85.29,85.33,11680.0,78.8418,78.8972,78.7864,78.8233,11680.0
2023-07-06 13:00:00,85.33,85.4,85.33,85.35,13324.0,78.8233,78.888,78.8233,78.8418,13324.0
2023-07-06 13:10:00,85.35,85.43,85.35,85.38,23431.0,78.8418,78.9157,78.8418,78.8695,23431.0
2023-07-06 13:20:00,85.39,85.49,85.36,85.47,22347.0,78.8787,78.9711,78.851,78.9526,22347.0
2023-07-06 13:30:00,85.48,85.52,85.38,85.4,16438.0,78.9619,78.9988,78.8695,78.888,16438.0
2023-07-06 13:40:00,85.39,85.52,85.37,85.51,19025.0,78.8787,78.9988,78.8603,78.9896,19025.0
2023-07-06 13:50:00,85.52,85.57,85.5,85.53,20719.0,78.9988,79.045,78.9804,79.0081,20719.0
2023-07-06 14:00:00,85.52,85.52,85.43,85.46,23167.0,78.9988,78.9988,78.9157,78.9434,23167.0
2023-07-06 14:10:00,85.45,85.5,85.43,85.48,25616.0,78.9342,78.9804,78.9157,78.9619,25616.0
2023-07-06 14:20:00,85.48,85.49,85.42,85.44,28061.0,78.9619,78.9711,78.9065,78.9249,28061.0
2023-07-06 14:30:00,85.44,85.47,85.33,85.33,41336.0,78.9249,78.9526,78.8233,78.8233,41336.0
2023-07-06 14:40:00,85.33,85.41,85.29,85.3,30919.0,78.8233,78.8972,78.7864,78.7956,30919.0
2023-07-06 14:50:00,85.3,85.37,85.24,85.36,27712.0,78.7956,78.8603,78.7402,78.851,27712.0
2023-07-06 15:00:00,85.37,85.45,85.34,85.45,24684.0,78.8603,78.9342,78.8326,78.9342,24684.0
2023-07-06 15:10:00,85.43,85.46,85.34,85.37,48141.0,78.9157,78.9434,78.8326,78.8603,48141.0
2023-07-06 15:20:00,85.37,85.47,85.36,85.45,44238.0,78.8603,78.9526,78.851,78.9342,44238.0
2023-07-06 15:30:00,85.45,85.46,85.28,85.36,32161.0,78.9342,78.9434,78.7771,78.851,32161.0
2023-07-06 15:40:00,85.37,85.45,85.3,85.44,38687.0,78.8603,78.9342,78.7956,78.9249,38687.0
2023-07-06 15:50:00,85.44,85.47,85.31,85.33,167344.0,78.9249,78.9526,78.8048,78.8233,167344.0
2023-07-07 09:30:00,85.01,85.02,84.47,84.54,63041.0,78.5277,78.537,78.0289,78.0936,63041.0
2023-07-07 09:40:00,84.48,84.65,84.32,84.65,25639.0,78.0381,78.1952,77.8903,78.1952,25639.0
2023-07-07 09:50:00,84.62,84.76,84.59,84.66,16248.0,78.1675,78.2968,78.1397,78.2044,16248.0
2023-07-07 10:00:00,84.67,84.72,84.49,84.65,23970.0,78.2136,78.2598,78.0474,78.1952,23970.0
2023-07-07 10:10:00,84.63,84.72,84.53,84.71,23617.0,78.1767,78.2598,78.0843,78.2506,23617.0
2023-07-07 10:20:00,84.7,84.81,84.68,84.73,14145.0,78.2414,78.343,78.2229,78.2691,14145.0
2023-07-07 10:30:00,84.75,84.83,84.67,84.77,10333.0,78.2875,78.3614,78.2136,78.306,10333.0
2023-07-07 10:40:00,84.81,84.92,84.75,84.8,7410.0,78.343,78.4446,78.2875,78.3337,7410.0
2023-07-07 10:50:00,84.86,84.9,84.74,84.81,11870.0,78.3892,78.4261,78.2783,78.343,11870.0
2023-07-07 11:00:00,84.81,84.84,84.68,84.75,13536.0,78.343,78.3707,78.2229,78.2875,13536.0
2023-07-07 11:10:00,84.72,84.78,84.55,84.56,8821.0,78.2598,78.3153,78.1028,78.112,8821.0
2023-07-07 11:20:00,84.58,84.78,84.58,84.78,16711.0,78.1305,78.3153,78.1305,78.3153,16711.0
2023-07-07 11:30:00,84.79,85.0,84.78,84.82,20254.0,78.3245,78.5185,78.3153,78.3522,20254.0
2023-07-07 11:40:00,84.83,84.86,84.64,84.68,12256.0,78.3614,78.3892,78.1859,78.2229,12256.0
2023-07-07 11:50:00,84.69,84.69,84.53,84.61,15798.0,78.2321,78.2321,78.0843,78.1582,15798.0
2023-07-07 12:00:00,84.61,84.67,84.58,84.6,19896.0,78.1582,78.2136,78.1305,78.149,19896.0
2023-07-07 12:10:00,84.6,84.64,84.51,84.58,17464.0,78.149,78.1859,78.0658,78.1305,17464.0
2023-07-07 12:20:00,84.58,84.72,84.56,84.7,20671.0,78.1305,78.2598,78.112,78.2414,20671.0
2023-07-07 12:30:00,84.7,84.71,84.58,84.68,20065.0,78.2414,78.2506,78.1305,78.2229,20065.0
2023-07-07 12:40:00,84.69,84.89,84.66,84.79,15216.0,78.2321,78.4169,78.2044,78.3245,15216.0
2023-07-07 12:50:00,84.79,84.87,84.76,84.81,16564.0,78.3245,78.3984,78.2968,78.343,16564.0
2023-07-07 13:00:00,84.82,84.96,84.8,84.86,20241.0,78.3522,78.4815,78.3337,78.3892,20241.0
2023-07-07 13:10:00,84.85,85.03,84.85,84.98,14966.0,78.3799,78.5462,78.3799,78.5,14966.0
2023-07-07 13:20:00,84.98,85.02,84.91,84.94,13700.0,78.5,78.537,78.4353,78.4631,13700.0
2023-07-07 13:30:00,84.93,84.94,84.72,84.77,14246.0,78.4538,78.4631,78.2598,78.306,14246.0
2023-07-07 13:40:00,84.78,84.85,84.75,84.76,11560.0,78.3153,78.3799,78.2875,78.2968,11560.0
2023-07-07 13:50:00,84.76,84.85,84.73,84.8,22472.0,78.2968,78.3799,78.2691,78.3337,22472.0
2023-07-07 14:00:00,84.79,84.81,84.73,84.77,16477.0,78.3245,78.343,78.2691,78.306,16477.0
2023-07-07 14:10:00,84.76,84.81,84.7,84.7,21966.0,78.2968,78.343,78.2414,78.2414,21966.0
2023-07-07 14:20:00,84.7,84.74,84.65,84.71,11733.0,78.2414,78.2783,78.1952,78.2506,11733.0
2023-07-07 14:30:00,84.71,84.71,84.62,84.65,15064.0,78.2506,78.2506,78.1675,78.1952,15064.0
2023-07-07 14:40:00,84.66,84.71,84.61,84.61,12917.0,78.2044,78.2506,78.1582,78.1582,12917.0
2023-07-07 14:50:00,84.61,84.62,84.57,84.59,11154.0,78.1582,78.1675,78.1213,78.1397,11154.0
2023-07-07 15:00:00,84.6,84.63,84.57,84.59,13858.0,78.149,78.1767,78.1213,78.1397,13858.0
2023-07-07 15:10:00,84.62,84.62,84.52,84.56,35541.0,78.1675,78.1675,78.0751,78.112,35541.0
2023-07-07 15:20:00,84.55,84.58,84.44,84.54,27042.0,78.1028,78.1305,78.0012,78.0936,27042.0
2023-07-07 15:30:00,84.53,84.61,84.43,84.43,41313.0,78.0843,78.1582,77.9919,77.9919,41313.0
2023-07-07 15:40:00,84.43,84.46,84.34,84.37,39107.0,77.9919,78.0197,77.9088,77.9365,39107.0
2023-07-07 15:50:00,84.36,84.45,84.25,84.28,169874.0,77.9273,78.0104,77.8257,77.8534,169874.0
2023-07-10 09:30:00,84.3,84.79,84.11,84.25,70134.0,77.8719,78.3245,77.6964,77.8257,70134.0
2023-07-10 09:40:00,84.24,84.47,84.19,84.46,33187.0,77.8164,78.0289,77.7703,78.0197,33187.0
2023-07-10 09:50:00,84.47,84.93,84.47,84.68,31425.0,78.0289,78.4538,78.0289,78.2229,31425.0
2023-07-10 10:00:00,84.65,84.69,84.34,84.43,31603.0,78.1952,78.2321,77.9088,77.9919,31603.0
2023-07-10 10:10:00,84.42,84.42,84.26,84.34,41384.0,77.9827,77.9827,77.8349,77.9088,41384.0
2023-07-10 10:20:00,84.31,84.32,83.95,84.03,40813.0,77.8811,77.8903,77.5486,77.6225,40813.0
2023-07-10 10:30:00,84.04,84.06,83.82,83.86,36877.0,77.6317,77.6502,77.4285,77.4654,36877.0
2023-07-10 10:40:00,83.88,83.97,83.75,83.75,25461.0,77.4839,77.567,77.3638,77.3638,25461.0
2023-07-10 10:50:00,83.75,83.86,83.69,83.77,31585.0,77.3638,77.4654,77.3084,77.3823,31585.0
2023-07-10 11:00:00,83.79,83.86,83.6,83.86,46326.0,77.4008,77.4654,77.2252,77.4654,46326.0
2023-07-10 11:10:00,83.9,84.01,83.88,83.96,27554.0,77.5024,77.604,77.4839,77.5578,27554.0
2023-07-10 11:20:00,83.97,84.12,83.91,84.0,25930.0,77.567,77.7056,77.5116,77.5947,25930.0
2023-07-10 11:30:00,83.99,84.15,83.99,84.08,32811.0,77.5855,77.7333,77.5855,77.6686,32811.0
2023-07-10 11:40:00,84.09,84.24,84.06,84.2,24314.0,77.6779,77.8164,77.6502,77.7795,24314.0
2023-07-10 11:50:00,84.21,84.31,84.14,84.22,26432.0,77.7887,77.8811,77.7241,77.798,26432.0
2023-07-10 12:00:00,84.22,84.26,84.03,84.05,28832.0,77.798,77.8349,77.6225,77.6409,28832.0
2023-07-10 12:10:00,84.04,84.22,84.04,84.12,136760.0,77.6317,77.798,77.6317,77.7056,136760.0
2023-07-10 12:20:00,84.12,84.15,84.05,84.09,40913.0,77.7056,77.7333,77.6409,77.6779,40913.0
2023-07-10 12:30:00,84.09,84.29,84.09,84.24,122046.0,77.6779,77.8626,77.6779,77.8164,122046.0
2023-07-10 12:40:00,84.24,84.27,84.11,84.25,37006.0,77.8164,77.8442,77.6964,77.8257,37006.0
2023-07-10 12:50:00,84.25,84.28,84.16,84.2,22772.0,77.8257,77.8534,77.7425,77.7795,22772.0
2023-07-10 13:00:00,84.22,84.36,84.19,84.36,42032.0,77.798,77.9273,77.7703,77.9273,42032.0
2023-07-10 13:10:00,84.37,84.48,84.34,84.47,24578.0,77.9365,78.0381,77.9088,78.0289,24578.0
2023-07-10 13:20:00,84.48,84.53,84.41,84.5,25813.0,78.0381,78.0843,77.9735,78.0566,25813.0
2023-07-10 13:30:00,84.48,84.54,84.4,84.53,42640.0,78.0381,78.0936,77.9642,78.0843,42640.0
2023-07-10 13:40:00,84.54,84.71,84.53,84.66,43335.0,78.0936,78.2506,78.0843,78.2044,43335.0
2023-07-10 13:50:00,84.67,84.69,84.54,84.61,42355.0,78.2136,78.2321,78.0936,78.1582,42355.0
2023-07-10 14:00:00,84.63,84.63,84.42,84.42,23422.0,78.1767,78.1767,77.9827,77.9827,23422.0
2023-07-10 14:10:00,84.42,84.45,84.33,84.34,22548.0,77.9827,78.0104,77.8996,77.9088,22548.0
2023-07-10 14:20:00,84.34,84.4,84.32,84.34,27992.0,77.9088,77.9642,77.8903,77.9088,27992.0
2023-07-10 14:30:00,84.33,84.43,84.32,84.4,23504.0,77.8996,77.9919,77.8903,77.9642,23504.0
2023-07-10 14:40:00,84.41,84.43,84.2,84.22,21270.0,77.9735,77.9919,77.7795,77.798,21270.0
2023-07-10 14:50:00,84.22,84.33,84.2,84.31,26597.0,77.798,77.8996,77.7795,77.8811,26597.0
2023-07-10 15:00:00,84.31,84.4,84.29,84.31,27670.0,77.8811,77.9642,77.8626,77.8811,27670.0
2023-07-10 15:10:00,84.3,84.35,84.25,84.26,29060.0,77.8719,77.9181,77.8257,77.8349,29060.0
2023-07-10 15:20:00,84.26,84.33,84.23,84.29,35236.0,77.8349,77.8996,77.8072,77.8626,35236.0
2023-07-10 15:30:00,84.29,84.33,84.24,84.26,39657.0,77.8626,77.8996,77.8164,77.8349,39657.0
2023-07-10 15:40:00,84.26,84.39,84.25,84.37,60801.0,77.8349,77.955,77.8257,77.9365,60801.0
2023-07-10 15:50:00,84.36,84.4,84.28,84.37,201342.0,77.9273,77.9642,77.8534,77.9365,201342.0
2023-07-11 09:30:00,84.5,84.55,84.29,84.48,80709.0,78.0566,78.1028,77.8626,78.0381,80709.0
2023-07-11 09:40:00,84.51,84.55,84.29,84.5,19873.0,78.0658,78.1028,77.8626,78.0566,19873.0
2023-07-11 09:50:00,84.47,84.53,84.31,84.53,28086.0,78.0289,78.0843,77.8811,78.0843,28086.0
2023-07-11 10:00:00,84.54,84.63,84.37,84.45,28889.0,78.0936,78.1767,77.9365,78.0104,28889.0
2023-07-11 10:10:00,84.41,84.64,84.3,84.52,32033.0,77.9735,78.1859,77.8719,78.0751,32033.0
2023-07-11 10:20:00,84.54,84.7,84.47,84.66,29366.0,78.0936,78.2414,78.0289,78.2044,29366.0
2023-07-11 10:30:00,84.66,84.69,84.51,84.62,53731.0,78.2044,78.2321,78.0658,78.1675,53731.0
2023-07-11 10:40:00,84.61,84.8,84.59,84.69,68668.0,78.1582,78.3337,78.1397,78.2321,68668.0
2023-07-11 10:50:00,84.7,84.9,84.67,84.9,28153.0,78.2414,78.4261,78.2136,78.4261,28153.0
2023-07-11 11:00:00,84.9,84.96,84.74,84.96,31335.0,78.4261,78.4815,78.2783,78.4815,31335.0
2023-07-11 11:10:00,84.95,85.06,84.9,85.04,28511.0,78.4723,78.5739,78.4261,78.5554,28511.0
2023-07-11 11:20:00,85.04,85.07,84.95,85.01,39011.0,78.5554,78.5831,78.4723,78.5277,39011.0
2023-07-11 11:30:00,85.02,85.04,84.93,84.97,26756.0,78.537,78.5554,78.4538,78.4908,26756.0
2023-07-11 11:40:00,84.97,85.16,84.96,85.12,40147.0,78.4908,78.6663,78.4815,78.6293,40147.0
2023-07-11 11:50:00,85.13,85.15,85.02,85.02,22101.0,78.6386,78.657,78.537,78.537,22101.0
2023-07-11 12:00:00,85.03,85.12,84.99,85.01,28912.0,78.5462,78.6293,78.5092,78.5277,28912.0
2023-07-11 12:10:00,85.02,85.26,85.02,85.2,40306.0,78.537,78.7587,78.537,78.7032,40306.0
2023-07-11 12:20:00,85.22,85.25,85.14,85.23,54315.0,78.7217,78.7494,78.6478,78.7309,54315.0
2023-07-11 12:30:00,85.22,85.22,84.98,85.07,32692.0,78.7217,78.7217,78.5,78.5831,32692.0
2023-07-11 12:40:00,85.08,85.25,85.07,85.21,50277.0,78.5924,78.7494,78.5831,78.7125,50277.0
2023-07-11 12:50:00,85.22,85.24,85.12,85.15,29323.0,78.7217,78.7402,78.6293,78.657,29323.0
2023-07-11 13:00:00,85.14,85.22,85.03,85.21,36983.0,78.6478,78.7217,78.5462,78.7125,36983.0
2023-07-11 13:10:00,85.21,85.35,85.2,85.31,60135.0,78.7125,78.8418,78.7032,78.8048,60135.0
2023-07-11 13:20:00,85.3,85.35,85.3,85.34,35649.0,78.7956,78.8418,78.7956,78.8326,35649.0
2023-07-11 13:30:00,85.35,85.37,85.14,85.19,51782.0,78.8418,78.8603,78.6478,78.694,51782.0
2023-07-11 13:40:00,85.2,85.28,85.18,85.26,38988.0,78.7032,78.7771,78.6848,78.7587,38988.0
2023-07-11 13:50:00,85.27,85.32,85.25,85.28,26881.0,78.7679,78.8141,78.7494,78.7771,26881.0
2023-07-11 14:00:00,85.28,85.44,85.28,85.41,44501.0,78.7771,78.9249,78.7771,78.8972,44501.0
2023-07-11 14:10:00,85.42,85.5,85.41,85.5,28469.0,78.9065,78.9804,78.8972,78.9804,28469.0
2023-07-11 14:20:00,85.49,85.6,85.45,85.6,42112.0,78.9711,79.0727,78.9342,79.0727,42112.0
2023-07-11 14:30:00,85.61,85.64,85.53,85.54,28646.0,79.082,79.1097,79.0081,79.0173,28646.0
2023-07-11 14:40:00,85.55,85.72,85.53,85.72,50525.0,79.0265,79.1836,79.0081,79.1836,50525.0
2023-07-11 14:50:00,85.72,85.73,85.62,85.71,38428.0,79.1836,79.1928,79.0912,79.1743,38428.0
2023-07-11 15:00:00,85.72,85.78,85.68,85.78,37837.0,79.1836,79.239,79.1466,79.239,37837.0
2023-07-11 15:10:00,85.77,85.78,85.7,85.76,48408.0,79.2298,79.239,79.1651,79.2205,48408.0
2023-07-11 15:20:00,85.76,85.84,85.71,85.75,76403.0,79.2205,79.2944,79.1743,79.2113,76403.0
2023-07-11 15:30:00,85.75,85.79,85.67,85.77,59457.0,79.2113,79.2482,79.1374,79.2298,59457.0
2023-07-11 15:40:00,85.77,86.06,85.75,86.06,67554.0,79.2298,79.4977,79.2113,79.4977,67554.0
2023-07-11 15:50:00,86.08,86.12,85.95,86.01,386710.0,79.5161,79.5531,79.396,79.4515,386710.0
2023-07-12 09:30:00,86.17,86.67,86.17,86.52,83352.0,79.5993,80.0611,79.5993,79.9226,83352.0
2023-07-12 09:40:00,86.57,86.62,86.11,86.13,29650.0,79.9688,80.015,79.5438,79.5623,29650.0
2023-07-12 09:50:00,86.2,86.37,86.1,86.14,29849.0,79.627,79.784,79.5346,79.5716,29849.0
2023-07-12 10:00:00,86.16,86.19,85.9,86.15,40372.0,79.59,79.6177,79.3499,79.5808,40372.0
2023-07-12 10:10:00,86.14,86.27,86.14,86.21,28854.0,79.5716,79.6916,79.5716,79.6362,28854.0
2023-07-12 10:20:00,86.19,86.35,86.13,86.28,32631.0,79.6177,79.7655,79.5623,79.7009,32631.0
2023-07-12 10:30:00,86.3,86.42,86.27,86.4,31485.0,79.7194,79.8302,79.6916,79.8117,31485.0
2023-07-12 10:40:00,86.4,86.58,86.38,86.56,42618.0,79.8117,79.978,79.7933,79.9595,42618.0
2023-07-12 10:50:00,86.56,86.75,86.56,86.6,87732.0,79.9595,80.135,79.9595,79.9965,87732.0
2023-07-12 11:00:00,86.61,86.61,86.38,86.56,66550.0,80.0057,80.0057,79.7933,79.9595,66550.0
2023-07-12 11:10:00,86.54,86.6,86.5,86.59,31767.0,79.9411,79.9965,79.9041,79.9872,31767.0
2023-07-12 11:20:00,86.6,86.79,86.56,86.76,51431.0,79.9965,80.172,79.9595,80.1443,51431.0
2023-07-12 11:30:00,86.75,86.91,86.75,86.89,41526.0,80.135,80.2828,80.135,80.2644,41526.0
2023-07-12 11:40:00,86.89,87.05,86.79,87.05,74064.0,80.2644,80.4122,80.172,80.4122,74064.0
2023-07-12 11:50:00,87.06,87.14,86.89,86.97,83033.0,80.4214,80.4953,80.2644,80.3383,83033.0
2023-07-12 12:00:00,86.96,87.15,86.9,87.15,58774.0,80.329,80.5045,80.2736,80.5045,58774.0
2023-07-12 12:10:00,87.15,87.31,87.12,87.24,46578.0,80.5045,80.6523,80.4768,80.5877,46578.0
2023-07-12 12:20:00,87.25,87.32,87.14,87.18,58722.0,80.5969,80.6616,80.4953,80.5323,58722.0
2023-07-12 12:30:00,87.17,87.36,87.15,87.35,47178.0,80.523,80.6985,80.5045,80.6893,47178.0
2023-07-12 12:40:00,87.36,87.48,87.25,87.26,91131.0,80.6985,80.8094,80.5969,80.6062,91131.0
2023-07-12 12:50:00,87.26,87.48,87.24,87.4,36508.0,80.6062,80.8094,80.5877,80.7355,36508.0
2023-07-12 13:00:00,87.41,87.48,87.4,87.47,30825.0,80.7447,80.8094,80.7355,80.8001,30825.0
2023-07-12 13:10:00,87.45,87.53,87.43,87.45,26448.0,80.7817,80.8556,80.7632,80.7817,26448.0
2023-07-12 13:20:00,87.44,87.46,87.28,87.3,27191.0,80.7724,80.7909,80.6246,80.6431,27191.0
2023-07-12 13:30:00,87.3,87.41,87.25,87.32,26961.0,80.6431,80.7447,80.5969,80.6616,26961.0
2023-07-12 13:40:00,87.32,87.42,87.29,87.4,25911.0,80.6616,80.754,80.6339,80.7355,25911.0
2023-07-12 13:50:00,87.4,87.41,87.32,87.33,14316.0,80.7355,80.7447,80.6616,80.6708,14316.0
2023-07-12 14:00:00,87.33,87.43,87.33,87.38,36383.0,80.6708,80.7632,80.6708,80.717,36383.0
2023-07-12 14:10:00,87.38,87.38,87.18,87.18,20331.0,80.717,80.717,80.5323,80.5323,20331.0
2023-07-12 14:20:00,87.18,87.23,87.14,87.17,30265.0,80.5323,80.5784,80.4953,80.523,30265.0
2023-07-12 14:30:00,87.18,87.24,87.17,87.22,39894.0,80.5323,80.5877,80.523,80.5692,39894.0
2023-07-12 14:40:00,87.22,87.3,87.2,87.28,29404.0,80.5692,80.6431,80.5507,80.6246,29404.0
2023-07-12 14:50:00,87.28,87.37,87.28,87.34,28646.0,80.6246,80.7078,80.6246,80.6801,28646.0
2023-07-12 15:00:00,87.35,87.38,87.22,87.23,42461.0,80.6893,80.717,80.5692,80.5784,42461.0
2023-07-12 15:10:00,87.23,87.24,87.08,87.14,39578.0,80.5784,80.5877,80.4399,80.4953,39578.0
2023-07-12 15:20:00,87.14,87.15,87.03,87.06,44907.0,80.4953,80.5045,80.3937,80.4214,44907.0
2023-07-12 15:30:00,87.06,87.25,87.02,87.24,51322.0,80.4214,80.5969,80.3845,80.5877,51322.0
2023-07-12 15:40:00,87.24,87.35,87.23,87.24,63830.0,80.5877,80.6893,80.5784,80.5877,63830.0
2023-07-12 15:50:00,87.23,87.31,87.13,87.27,241223.0,80.5784,80.6523,80.4861,80.6154,241223.0
2023-07-13 09:30:00,87.16,87.32,87.02,87.24,54620.0,80.5138,80.6616,80.3845,80.5877,54620.0
2023-07-13 09:40:00,87.2,87.21,86.86,86.91,26944.0,80.5507,80.56,80.2367,80.2828,26944.0
2023-07-13 09:50:00,86.91,87.05,86.8,87.02,25679.0,80.2828,80.4122,80.1812,80.3845,25679.0
2023-07-13 10:00:00,87.05,87.3,87.03,87.27,25875.0,80.4122,80.6431,80.3937,80.6154,25875.0
2023-07-13 10:10:00,87.29,87.41,87.29,87.37,110903.0,80.6339,80.7447,80.6339,80.7078,110903.0
2023-07-13 10:20:00,87.39,87.52,87.33,87.43,22477.0,80.7262,80.8463,80.6708,80.7632,22477.0
2023-07-13 10:30:00,87.42,87.44,87.19,87.19,55308.0,80.754,80.7724,80.5415,80.5415,55308.0
2023-07-13 10:40:00,87.13,87.19,86.97,87.03,31752.0,80.4861,80.5415,80.3383,80.3937,31752.0
2023-07-13 10:50:00,87.03,87.1,86.98,86.98,49042.0,80.3937,80.4584,80.3475,80.3475,49042.0
2023-07-13 11:00:00,87.0,87.07,86.95,87.0,80713.0,80.366,80.4306,80.3198,80.366,80713.0
2023-07-13 11:10:00,87.0,87.13,86.96,86.98,77218.0,80.366,80.4861,80.329,80.3475,77218.0
2023-07-13 11:20:00,86.99,87.09,86.98,87.06,37902.0,80.3567,80.4491,80.3475,80.4214,37902.0
2023-07-13 11:30:00,87.06,87.08,86.91,86.91,44074.0,80.4214,80.4399,80.2828,80.2828,44074.0
2023-07-13 11:40:00,86.91,87.03,86.89,86.98,40820.0,80.2828,80.3937,80.2644,80.3475,40820.0
2023-07-13 11:50:00,86.98,87.12,86.97,87.05,27476.0,80.3475,80.4768,80.3383,80.4122,27476.0
2023-07-13 12:00:00,87.06,87.08,86.91,86.92,38380.0,80.4214,80.4399,80.2828,80.2921,38380.0
2023-07-13 12:10:00,86.92,87.04,86.9,87.01,42685.0,80.2921,80.4029,80.2736,80.3752,42685.0
2023-07-13 12:20:00,87.01,87.05,86.95,86.98,26515.0,80.3752,80.4122,80.3198,80.3475,26515.0
2023-07-13 12:30:00,86.98,87.17,86.95,86.98,27773.0,80.3475,80.523,80.3198,80.3475,27773.0
2023-07-13 12:40:00,86.99,87.0,86.93,86.94,14516.0,80.3567,80.366,80.3013,80.3106,14516.0
2023-07-13 12:50:00,86.94,87.01,86.91,86.97,21661.0,80.3106,80.3752,80.2828,80.3383,21661.0
2023-07-13 13:00:00,86.97,86.97,86.88,86.89,19514.0,80.3383,80.3383,80.2551,80.2644,19514.0
2023-07-13 13:10:00,86.9,86.95,86.88,86.93,13550.0,80.2736,80.3198,80.2551,80.3013,13550.0
2023-07-13 13:20:00,86.93,86.94,86.9,86.92,10063.0,80.3013,80.3106,80.2736,80.2921,10063.0
2023-07-13 13:30:00,86.94,86.97,86.89,86.94,13950.0,80.3106,80.3383,80.2644,80.3106,13950.0
2023-07-13 13:40:00,86.95,87.0,86.95,86.98,15233.0,80.3198,80.366,80.3198,80.3475,15233.0
2023-07-13 13:50:00,86.99,87.07,86.96,86.97,40252.0,80.3567,80.4306,80.329,80.3383,40252.0
2023-07-13 14:00:00,86.98,87.14,86.97,87.13,28778.0,80.3475,80.4953,80.3383,80.4861,28778.0
2023-07-13 14:10:00,87.11,87.12,87.05,87.06,17220.0,80.4676,80.4768,80.4122,80.4214,17220.0
2023-07-13 14:20:00,87.06,87.07,86.99,87.0,18162.0,80.4214,80.4306,80.3567,80.366,18162.0
2023-07-13 14:30:00,86.99,87.06,86.9,86.93,45755.0,80.3567,80.4214,80.2736,80.3013,45755.0
2023-07-13 14:40:00,86.92,87.02,86.92,87.0,20084.0,80.2921,80.3845,80.2921,80.366,20084.0
2023-07-13 14:50:00,87.0,87.1,86.97,87.09,51198.0,80.366,80.4584,80.3383,80.4491,51198.0
2023-07-13 15:00:00,87.14,87.14,87.01,87.04,46006.0,80.4953,80.4953,80.3752,80.4029,46006.0
2023-07-13 15:10:00,87.03,87.13,87.03,87.06,31562.0,80.3937,80.4861,80.3937,80.4214,31562.0
2023-07-13 15:20:00,87.06,87.14,87.03,87.06,86213.0,80.4214,80.4953,80.3937,80.4214,86213.0
2023-07-13 15:30:00,87.07,87.14,86.97,87.02,97518.0,80.4306,80.4953,80.3383,80.3845,97518.0
2023-07-13 15:40:00,87.01,87.09,87.0,87.09,73247.0,80.3752,80.4491,80.366,80.4491,73247.0
2023-07-13 15:50:00,87.11,87.32,87.09,87.27,165825.0,80.4676,80.6616,80.4491,80.6154,165825.0
2023-07-14 09:30:00,87.05,87.05,86.56,86.71,47794.0,80.4122,80.4122,79.9595,80.0981,47794.0
2023-07-14 09:40:00,86.71,87.0,86.66,86.88,28635.0,80.0981,80.366,80.0519,80.2551,28635.0
2023-07-14 09:50:00,86.89,87.03,86.72,86.95,22047.0,80.2644,80.3937,80.1073,80.3198,22047.0
2023-07-14 10:00:00,86.92,86.97,86.59,86.59,28726.0,80.2921,80.3383,79.9872,79.9872,28726.0
2023-07-14 10:10:00,86.6,86.62,86.34,86.42,43186.0,79.9965,80.015,79.7563,79.8302,43186.0
2023-07-14 10:20:00,86.44,86.52,86.37,86.42,25811.0,79.8487,79.9226,79.784,79.8302,25811.0
2023-07-14 10:30:00,86.43,86.66,86.36,86.61,24925.0,79.8394,80.0519,79.7748,80.0057,24925.0
2023-07-14 10:40:00,86.61,86.92,86.56,86.85,21299.0,80.0057,80.2921,79.9595,80.2274,21299.0
2023-07-14 10:50:00,86.85,87.04,86.75,87.0,119645.0,80.2274,80.4029,80.135,80.366,119645.0
2023-07-14 11:00:00,87.03,87.11,86.87,87.03,50175.0,80.3937,80.4676,80.2459,80.3937,50175.0
2023-07-14 11:10:00,87.02,87.17,86.96,87.05,20764.0,80.3845,80.523,80.329,80.4122,20764.0
2023-07-14 11:20:00,87.06,87.17,87.05,87.13,26838.0,80.4214,80.523,80.4122,80.4861,26838.0
2023-07-14 11:30:00,87.15,87.2,87.06,87.18,24528.0,80.5045,80.5507,80.4214,80.5323,24528.0
2023-07-14 11:40:00,87.18,87.21,87.09,87.1,15262.0,80.5323,80.56,80.4491,80.4584,15262.0
2023-07-14 11:50:00,87.09,87.11,86.93,87.07,26974.0,80.4491,80.4676,80.3013,80.4306,26974.0
2023-07-14 12:00:00,87.09,87.11,86.92,86.95,20199.0,80.4491,80.4676,80.2921,80.3198,20199.0
2023-07-14 12:10:00,86.97,87.03,86.91,86.97,37330.0,80.3383,80.3937,80.2828,80.3383,37330.0
2023-07-14 12:20:00,86.96,87.03,86.89,86.94,31143.0,80.329,80.3937,80.2644,80.3106,31143.0
2023-07-14 12:30:00,86.92,86.99,86.87,86.98,26025.0,80.2921,80.3567,80.2459,80.3475,26025.0
2023-07-14 12:40:00,86.98,87.12,86.98,87.12,22540.0,80.3475,80.4768,80.3475,80.4768,22540.0
2023-07-14 12:50:00,87.1,87.17,86.98,87.16,18746.0,80.4584,80.523,80.3475,80.5138,18746.0
2023-07-14 13:00:00,87.17,87.26,87.17,87.23,14475.0,80.523,80.6062,80.523,80.5784,14475.0
2023-07-14 13:10:00,87.25,87.34,87.25,87.31,18451.0,80.5969,80.6801,80.5969,80.6523,18451.0
2023-07-14 13:20:00,87.31,87.37,87.2,87.28,29984.0,80.6523,80.7078,80.5507,80.6246,29984.0
2023-07-14 13:30:00,87.28,87.34,87.24,87.28,16339.0,80.6246,80.6801,80.5877,80.6246,16339.0
2023-07-14 13:40:00,87.28,87.35,87.26,87.29,21871.0,80.6246,80.6893,80.6062,80.6339,21871.0
2023-07-14 13:50:00,87.28,87.42,87.28,87.36,30369.0,80.6246,80.754,80.6246,80.6985,30369.0
2023-07-14 14:00:00,87.37,87.54,87.36,87.47,56652.0,80.7078,80.8648,80.6985,80.8001,56652.0
2023-07-14 14:10:00,87.46,87.53,87.36,87.39,43035.0,80.7909,80.8556,80.6985,80.7262,43035.0
2023-07-14 14:20:00,87.39,87.55,87.33,87.46,21401.0,80.7262,80.874,80.6708,80.7909,21401.0
2023-07-14 14:30:00,87.47,87.56,87.47,87.5,46311.0,80.8001,80.8833,80.8001,80.8279,46311.0
2023-07-14 14:40:00,87.49,87.54,87.41,87.43,23616.0,80.8186,80.8648,80.7447,80.7632,23616.0
2023-07-14 14:50:00,87.42,87.52,87.4,87.49,42369.0,80.754,80.8463,80.7355,80.8186,42369.0
2023-07-14 15:00:00,87.51,87.56,87.42,87.52,48319.0,80.8371,80.8833,80.754,80.8463,48319.0
2023-07-14 15:10:00,87.54,87.58,87.5,87.58,53148.0,80.8648,80.9018,80.8279,80.9018,53148.0
2023-07-14 15:20:00,87.57,87.58,87.42,87.43,35098.0,80.8925,80.9018,80.754,80.7632,35098.0
2023-07-14 15:30:00,87.43,87.43,87.3,87.37,84508.0,80.7632,80.7632,80.6431,80.7078,84508.0
2023-07-14 15:40:00,87.36,87.37,87.09,87.12,49018.0,80.6985,80.7078,80.4491,80.4768,49018.0
2023-07-14 15:50:00,87.1,87.28,87.06,87.23,163885.0,80.4584,80.6246,80.4214,80.5784,163885.0
2023-07-17 09:30:00,86.86,87.0,85.62,85.88,86705.0,80.2367,80.366,79.0912,79.3314,86705.0
2023-07-17 09:40:00,85.89,86.24,85.75,86.14,52892.0,79.3406,79.6639,79.2113,79.5716,52892.0
2023-07-17 09:50:00,86.16,86.5,86.14,86.38,44079.0,79.59,79.9041,79.5716,79.7933,44079.0
2023-07-17 10:00:00,86.38,86.5,86.21,86.39,36004.0,79.7933,79.9041,79.6362,79.8025,36004.0
2023-07-17 10:10:00,86.38,86.47,86.17,86.17,38262.0,79.7933,79.8764,79.5993,79.5993,38262.0
2023-07-17 10:20:00,86.17,86.22,86.1,86.14,33173.0,79.5993,79.6455,79.5346,79.5716,33173.0
2023-07-17 10:30:00,86.14,86.14,85.79,85.79,48274.0,79.5716,79.5716,79.2482,79.2482,48274.0
2023-07-17 10:40:00,85.81,86.12,85.81,86.05,27767.0,79.2667,79.5531,79.2667,79.4884,27767.0
2023-07-17 10:50:00,86.06,86.25,86.06,86.17,42616.0,79.4977,79.6732,79.4977,79.5993,42616.0
2023-07-17 11:00:00,86.17,86.2,86.0,86.09,26085.0,79.5993,79.627,79.4422,79.5254,26085.0
2023-07-17 11:10:00,86.09,86.38,86.06,86.38,24510.0,79.5254,79.7933,79.4977,79.7933,24510.0
2023-07-17 11:20:00,86.39,86.44,86.3,86.33,22990.0,79.8025,79.8487,79.7194,79.7471,22990.0
2023-07-17 11:30:00,86.32,86.47,86.31,86.44,27432.0,79.7378,79.8764,79.7286,79.8487,27432.0
2023-07-17 11:40:00,86.44,86.49,86.28,86.3,27138.0,79.8487,79.8949,79.7009,79.7194,27138.0
2023-07-17 11:50:00,86.3,86.35,86.21,86.31,36019.0,79.7194,79.7655,79.6362,79.7286,36019.0
2023-07-17 12:00:00,86.3,86.32,86.16,86.29,17790.0,79.7194,79.7378,79.59,79.7101,17790.0
2023-07-17 12:10:00,86.29,86.36,86.25,86.26,17119.0,79.7101,79.7748,79.6732,79.6824,17119.0
2023-07-17 12:20:00,86.23,86.43,86.19,86.37,20233.0,79.6547,79.8394,79.6177,79.784,20233.0
2023-07-17 12:30:00,86.36,86.45,86.33,86.44,14952.0,79.7748,79.8579,79.7471,79.8487,14952.0
2023-07-17 12:40:00,86.46,86.46,86.31,86.33,19873.0,79.8672,79.8672,79.7286,79.7471,19873.0
2023-07-17 12:50:00,86.31,86.49,86.31,86.42,25800.0,79.7286,79.8949,79.7286,79.8302,25800.0
2023-07-17 13:00:00,86.42,86.43,86.12,86.12,22463.0,79.8302,79.8394,79.5531,79.5531,22463.0
2023-07-17 13:10:00,86.13,86.22,86.07,86.17,37168.0,79.5623,79.6455,79.5069,79.5993,37168.0
2023-07-17 13:20:00,86.17,86.19,86.05,86.08,18717.0,79.5993,79.6177,79.4884,79.5161,18717.0
2023-07-17 13:30:00,86.07,86.1,85.91,85.91,37250.0,79.5069,79.5346,79.3591,79.3591,37250.0
2023-07-17 13:40:00,85.9,85.97,85.88,85.92,27166.0,79.3499,79.4145,79.3314,79.3683,27166.0
2023-07-17 13:50:00,85.92,85.95,85.86,85.9,36955.0,79.3683,79.396,79.3129,79.3499,36955.0
2023-07-17 14:00:00,85.91,86.08,85.9,86.03,31710.0,79.3591,79.5161,79.3499,79.4699,31710.0
2023-07-17 14:10:00,86.03,86.08,85.81,85.82,40231.0,79.4699,79.5161,79.2667,79.276,40231.0
2023-07-17 14:20:00,85.83,85.89,85.79,85.84,36791.0,79.2852,79.3406,79.2482,79.2944,36791.0
2023-07-17 14:30:00,85.84,85.94,85.82,85.89,33390.0,79.2944,79.3868,79.276,79.3406,33390.0
2023-07-17 14:40:00,85.89,86.01,85.89,85.92,24552.0,79.3406,79.4515,79.3406,79.3683,24552.0
2023-07-17 14:50:00,85.92,85.99,85.85,85.98,75953.0,79.3683,79.433,79.3037,79.4238,75953.0
2023-07-17 15:00:00,85.98,86.08,85.88,86.07,54768.0,79.4238,79.5161,79.3314,79.5069,54768.0
2023-07-17 15:10:00,86.07,86.09,85.91,86.03,46336.0,79.5069,79.5254,79.3591,79.4699,46336.0
2023-07-17 15:20:00,86.03,86.07,85.95,85.97,43213.0,79.4699,79.5069,79.396,79.4145,43213.0
2023-07-17 15:30:00,85.97,85.98,85.76,85.87,52438.0,79.4145,79.4238,79.2205,79.3221,52438.0
2023-07-17 15:40:00,85.87,85.87,85.69,85.75,73460.0,79.3221,79.3221,79.1559,79.2113,73460.0
2023-07-17 15:50:00,85.73,85.74,85.43,85.49,329263.0,79.1928,79.2021,78.9157,78.9711,329263.0
2023-07-18 09:30:00,85.62,86.22,85.26,85.97,81905.0,79.0912,79.6455,78.7587,79.4145,81905.0
2023-07-18 09:40:00,85.98,86.31,85.93,86.2,23544.0,79.4238,79.7286,79.3776,79.627,23544.0
2023-07-18 09:50:00,86.2,86.37,85.91,85.99,24533.0,79.627,79.784,79.3591,79.433,24533.0
2023-07-18 10:00:00,85.96,86.21,85.86,86.03,24470.0,79.4053,79.6362,79.3129,79.4699,24470.0
2023-07-18 10:10:00,86.04,86.08,85.91,85.94,23612.0,79.4792,79.5161,79.3591,79.3868,23612.0
2023-07-18 10:20:00,85.96,86.01,85.85,85.96,28162.0,79.4053,79.4515,79.3037,79.4053,28162.0
2023-07-18 10:30:00,85.97,86.08,85.88,85.88,20874.0,79.4145,79.5161,79.3314,79.3314,20874.0
2023-07-18 10:40:00,85.87,85.88,85.65,85.76,25262.0,79.3221,79.3314,79.1189,79.2205,25262.0
2023-07-18 10:50:00,85.78,85.87,85.69,85.73,23785.0,79.239,79.3221,79.1559,79.1928,23785.0
2023-07-18 11:00:00,85.72,85.92,85.69,85.85,26123.0,79.1836,79.3683,79.1559,79.3037,26123.0
2023-07-18 11:10:00,85.83,85.86,85.67,85.68,21972.0,79.2852,79.3129,79.1374,79.1466,21972.0
2023-07-18 11:20:00,85.67,85.68,85.56,85.62,24771.0,79.1374,79.1466,79.0358,79.0912,24771.0
2023-07-18 11:30:00,85.6,85.6,85.3,85.3,34121.0,79.0727,79.0727,78.7956,78.7956,34121.0
2023-07-18 11:40:00,85.29,85.32,84.86,84.89,43826.0,78.7864,78.8141,78.3892,78.4169,43826.0
2023-07-18 11:50:00,84.9,84.98,84.79,84.94,39355.0,78.4261,78.5,78.3245,78.4631,39355.0
2023-07-18 12:00:00,84.95,85.06,84.67,84.7,37513.0,78.4723,78.5739,78.2136,78.2414,37513.0
2023-07-18 12:10:00,84.67,84.67,84.36,84.43,31857.0,78.2136,78.2136,77.9273,77.9919,31857.0
2023-07-18 12:20:00,84.4,84.4,84.05,84.09,44371.0,77.9642,77.9642,77.6409,77.6779,44371.0
2023-07-18 12:30:00,84.09,84.26,84.06,84.22,31916.0,77.6779,77.8349,77.6502,77.798,31916.0
2023-07-18 12:40:00,84.22,84.28,84.06,84.23,46472.0,77.798,77.8534,77.6502,77.8072,46472.0
2023-07-18 12:50:00,84.24,84.43,84.22,84.23,23677.0,77.8164,77.9919,77.798,77.8072,23677.0
2023-07-18 13:00:00,84.22,84.33,84.14,84.25,23445.0,77.798,77.8996,77.7241,77.8257,23445.0
2023-07-18 13:10:00,84.27,84.3,84.03,84.1,55102.0,77.8442,77.8719,77.6225,77.6871,55102.0
2023-07-18 13:20:00,84.09,84.18,84.05,84.16,36990.0,77.6779,77.761,77.6409,77.7425,36990.0
2023-07-18 13:30:00,84.16,84.19,84.01,84.15,27691.0,77.7425,77.7703,77.604,77.7333,27691.0
2023-07-18 13:40:00,84.13,84.23,84.11,84.19,25686.0,77.7148,77.8072,77.6964,77.7703,25686.0
2023-07-18 13:50:00,84.18,84.46,84.17,84.35,55885.0,77.761,78.0197,77.7518,77.9181,55885.0
2023-07-18 14:00:00,84.33,84.46,84.28,84.45,26341.0,77.8996,78.0197,77.8534,78.0104,26341.0
2023-07-18 14:10:00,84.45,84.48,84.3,84.33,32139.0,78.0104,78.0381,77.8719,77.8996,32139.0
2023-07-18 14:20:00,84.34,84.41,84.26,84.39,40807.0,77.9088,77.9735,77.8349,77.955,40807.0
2023-07-18 14:30:00,84.4,84.51,84.31,84.31,33094.0,77.9642,78.0658,77.8811,77.8811,33094.0
2023-07-18 14:40:00,84.33,84.43,84.27,84.42,30748.0,77.8996,77.9919,77.8442,77.9827,30748.0
2023-07-18 14:50:00,84.42,84.44,84.33,84.39,22065.0,77.9827,78.0012,77.8996,77.955,22065.0
2023-07-18 15:00:00,84.38,84.43,84.26,84.42,29849.0,77.9458,77.9919,77.8349,77.9827,29849.0
2023-07-18 15:10:00,84.43,84.55,84.41,84.49,43497.0,77.9919,78.1028,77.9735,78.0474,43497.0
2023-07-18 15:20:00,84.49,84.57,84.44,84.53,32718.0,78.0474,78.1213,78.0012,78.0843,32718.0
2023-07-18 15:30:00,84.51,84.59,84.44,84.59,61185.0,78.0658,78.1397,78.0012,78.1397,61185.0
2023-07-18 15:40:00,84.59,84.93,84.53,84.93,59214.0,78.1397,78.4538,78.0843,78.4538,59214.0
2023-07-18 15:50:00,84.93,84.95,84.65,84.67,304716.0,78.4538,78.4723,78.1952,78.2136,304716.0
2023-07-19 09:30:00,84.85,85.65,84.75,85.6,83783.0,78.3799,79.1189,78.2875,79.0727,83783.0
2023-07-19 09:40:00,85.58,85.65,85.3,85.58,43560.0,79.0543,79.1189,78.7956,79.0543,43560.0
2023-07-19 09:50:00,85.58,85.64,85.37,85.63,34450.0,79.0543,79.1097,78.8603,79.1004,34450.0
2023-07-19 10:00:00,85.63,86.04,85.61,85.88,55416.0,79.1004,79.4792,79.082,79.3314,55416.0
2023-07-19 10:10:00,85.9,86.09,85.79,86.09,45006.0,79.3499,79.5254,79.2482,79.5254,45006.0
2023-07-19 10:20:00,86.09,86.11,85.83,85.92,28421.0,79.5254,79.5438,79.2852,79.3683,28421.0
2023-07-19 10:30:00,85.92,85.96,85.65,85.69,28476.0,79.3683,79.4053,79.1189,79.1559,28476.0
2023-07-19 10:40:00,85.7,85.84,85.67,85.76,33257.0,79.1651,79.2944,79.1374,79.2205,33257.0
2023-07-19 10:50:00,85.77,85.85,85.49,85.59,43186.0,79.2298,79.3037,78.9711,79.0635,43186.0
2023-07-19 11:00:00,85.59,85.73,85.58,85.59,36016.0,79.0635,79.1928,79.0543,79.0635,36016.0
2023-07-19 11:10:00,85.58,85.59,85.32,85.34,27319.0,79.0543,79.0635,78.8141,78.8326,27319.0
2023-07-19 11:20:00,85.34,85.39,85.2,85.3,30687.0,78.8326,78.8787,78.7032,78.7956,30687.0
2023-07-19 11:30:00,85.31,85.46,85.26,85.45,43024.0,78.8048,78.9434,78.7587,78.9342,43024.0
2023-07-19 11:40:00,85.47,85.53,85.38,85.38,19943.0,78.9526,79.0081,78.8695,78.8695,19943.0
2023-07-19 11:50:00,85.38,85.73,85.35,85.62,30989.0,78.8695,79.1928,78.8418,79.0912,30989.0
2023-07-19 12:00:00,85.63,85.63,85.29,85.42,31396.0,79.1004,79.1004,78.7864,78.9065,31396.0
2023-07-19 12:10:00,85.42,85.68,85.41,85.63,26068.0,78.9065,79.1466,78.8972,79.1004,26068.0
2023-07-19 12:20:00,85.62,85.87,85.55,85.82,38171.0,79.0912,79.3221,79.0265,79.276,38171.0
2023-07-19 12:30:00,85.83,85.84,85.58,85.74,33524.0,79.2852,79.2944,79.0543,79.2021,33524.0
2023-07-19 12:40:00,85.75,85.85,85.7,85.79,25496.0,79.2113,79.3037,79.1651,79.2482,25496.0
2023-07-19 12:50:00,85.78,85.85,85.71,85.84,25667.0,79.239,79.3037,79.1743,79.2944,25667.0
2023-07-19 13:00:00,85.83,85.85,85.69,85.77,21243.0,79.2852,79.3037,79.1559,79.2298,21243.0
2023-07-19 13:10:00,85.76,85.88,85.75,85.88,18867.0,79.2205,79.3314,79.2113,79.3314,18867.0
2023-07-19 13:20:00,85.88,85.88,85.69,85.75,19182.0,79.3314,79.3314,79.1559,79.2113,19182.0
2023-07-19 13:30:00,85.75,85.83,85.74,85.81,24487.0,79.2113,79.2852,79.2021,79.2667,24487.0
2023-07-19 13:40:00,85.8,85.8,85.56,85.57,24341.0,79.2575,79.2575,79.0358,79.045,24341.0
2023-07-19 13:50:00,85.57,85.68,85.57,85.64,21599.0,79.045,79.1466,79.045,79.1097,21599.0
2023-07-19 14:00:00,85.63,85.74,85.63,85.68,24004.0,79.1004,79.2021,79.1004,79.1466,24004.0
2023-07-19 14:10:00,85.69,85.71,85.6,85.67,22969.0,79.1559,79.1743,79.0727,79.1374,22969.0
2023-07-19 14:20:00,85.67,85.7,85.59,85.63,21379.0,79.1374,79.1651,79.0635,79.1004,21379.0
2023-07-19 14:30:00,85.63,85.66,85.56,85.61,20098.0,79.1004,79.1282,79.0358,79.082,20098.0
2023-07-19 14:40:00,85.61,85.63,85.55,85.6,22077.0,79.082,79.1004,79.0265,79.0727,22077.0
2023-07-19 14:50:00,85.6,85.6,85.47,85.5,26905.0,79.0727,79.0727,78.9526,78.9804,26905.0
2023-07-19 15:00:00,85.49,85.51,85.37,85.4,27594.0,78.9711,78.9896,78.8603,78.888,27594.0
2023-07-19 15:10:00,85.4,85.46,85.36,85.39,43774.0,78.888,78.9434,78.851,78.8787,43774.0
2023-07-19 15:20:00,85.38,85.44,85.31,85.36,69656.0,78.8695,78.9249,78.8048,78.851,69656.0
2023-07-19 15:30:00,85.36,85.47,85.35,85.38,48039.0,78.851,78.9526,78.8418,78.8695,48039.0
2023-07-19 15:40:00,85.37,85.43,85.19,85.2,72357.0,78.8603,78.9157,78.694,78.7032,72357.0
2023-07-19 15:50:00,85.21,85.43,85.21,85.37,201085.0,78.7125,78.9157,78.7125,78.8603,201085.0
2023-07-20 09:30:00,85.55,85.95,85.51,85.53,88011.0,79.0265,79.396,78.9896,79.0081,88011.0
2023-07-20 09:40:00,85.52,85.59,85.23,85.57,46505.0,78.9988,79.0635,78.7309,79.045,46505.0
2023-07-20 09:50:00,85.6,85.79,85.56,85.62,19730.0,79.0727,79.2482,79.0358,79.0912,19730.0
2023-07-20 10:00:00,85.6,85.93,85.6,85.76,35466.0,79.0727,79.3776,79.0727,79.2205,35466.0
2023-07-20 10:10:00,85.78,85.93,85.69,85.89,26433.0,79.239,79.3776,79.1559,79.3406,26433.0
2023-07-20 10:20:00,85.89,85.96,85.81,85.91,41677.0,79.3406,79.4053,79.2667,79.3591,41677.0
2023-07-20 10:30:00,85.92,86.24,85.9,86.19,72763.0,79.3683,79.6639,79.3499,79.6177,72763.0
2023-07-20 10:40:00,86.22,86.23,86.0,86.07,35880.0,79.6455,79.6547,79.4422,79.5069,35880.0
2023-07-20 10:50:00,86.07,86.15,86.03,86.1,18715.0,79.5069,79.5808,79.4699,79.5346,18715.0
2023-07-20 11:00:00,86.08,86.15,85.94,86.11,22557.0,79.5161,79.5808,79.3868,79.5438,22557.0
2023-07-20 11:10:00,86.14,86.19,86.01,86.12,17546.0,79.5716,79.6177,79.4515,79.5531,17546.0
2023-07-20 11:20:00,86.13,86.25,86.09,86.2,17648.0,79.5623,79.6732,79.5254,79.627,17648.0
2023-07-20 11:30:00,86.17,86.17,85.97,85.99,29991.0,79.5993,79.5993,79.4145,79.433,29991.0
2023-07-20 11:40:00,86.0,86.19,85.99,86.19,13379.0,79.4422,79.6177,79.433,79.6177,13379.0
2023-07-20 11:50:00,86.19,86.32,86.12,86.24,27178.0,79.6177,79.7378,79.5531,79.6639,27178.0
2023-07-20 12:00:00,86.25,86.41,86.25,86.27,24317.0,79.6732,79.821,79.6732,79.6916,24317.0
2023-07-20 12:10:00,86.27,86.36,86.19,86.33,20855.0,79.6916,79.7748,79.6177,79.7471,20855.0
2023-07-20 12:20:00,86.34,86.38,86.26,86.35,15949.0,79.7563,79.7933,79.6824,79.7655,15949.0
2023-07-20 12:30:00,86.36,86.37,86.23,86.23,19674.0,79.7748,79.784,79.6547,79.6547,19674.0
2023-07-20 12:40:00,86.23,86.34,86.19,86.27,13747.0,79.6547,79.7563,79.6177,79.6916,13747.0
2023-07-20 12:50:00,86.27,86.27,86.18,86.22,16619.0,79.6916,79.6916,79.6085,79.6455,16619.0
2023-07-20 13:00:00,86.23,86.31,86.17,86.24,14809.0,79.6547,79.7286,79.5993,79.6639,14809.0
2023-07-20 13:10:00,86.24,86.26,86.17,86.19,27125.0,79.6639,79.6824,79.5993,79.6177,27125.0
2023-07-20 13:20:00,86.18,86.39,86.18,86.35,26090.0,79.6085,79.8025,79.6085,79.7655,26090.0
2023-07-20 13:30:00,86.34,86.34,86.14,86.24,24839.0,79.7563,79.7563,79.5716,79.6639,24839.0
2023-07-20 13:40:00,86.24,86.34,86.22,86.29,11413.0,79.6639,79.7563,79.6455,79.7101,11413.0
2023-07-20 13:50:00,86.29,86.41,86.27,86.31,14951.0,79.7101,79.821,79.6916,79.7286,14951.0
2023-07-20 14:00:00,86.3,86.47,86.3,86.46,48184.0,79.7194,79.8764,79.7194,79.8672,48184.0
2023-07-20 14:10:00,86.46,86.47,86.36,86.47,23483.0,79.8672,79.8764,79.7748,79.8764,23483.0
2023-07-20 14:20:00,86.5,86.58,86.41,86.42,20667.0,79.9041,79.978,79.821,79.8302,20667.0
2023-07-20 14:30:00,86.41,86.58,86.41,86.57,21746.0,79.821,79.978,79.821,79.9688,21746.0
2023-07-20 14:40:00,86.58,86.7,86.53,86.7,20214.0,79.978,80.0889,79.9318,80.0889,20214.0
2023-07-20 14:50:00,86.69,86.79,86.66,86.71,27188.0,80.0796,80.172,80.0519,80.0981,27188.0
2023-07-20 15:00:00,86.74,86.92,86.69,86.91,35383.0,80.1258,80.2921,80.0796,80.2828,35383.0
2023-07-20 15:10:00,86.91,86.93,86.76,86.8,26412.0,80.2828,80.3013,80.1443,80.1812,26412.0
2023-07-20 15:20:00,86.78,86.79,86.43,86.45,39335.0,80.1628,80.172,79.8394,79.8579,39335.0
2023-07-20 15:30:00,86.45,86.53,86.35,86.49,69123.0,79.8579,79.9318,79.7655,79.8949,69123.0
2023-07-20 15:40:00,86.48,86.57,86.46,86.52,49681.0,79.8856,79.9688,79.8672,79.9226,49681.0
2023-07-20 15:50:00,86.53,86.87,86.52,86.82,325349.0,79.9318,80.2459,79.9226,80.1997,325349.0
2023-07-21 09:30:00,87.34,87.58,86.96,87.49,144434.0,80.6801,80.9018,80.329,80.8186,144434.0
2023-07-21 09:40:00,87.48,87.51,87.01,87.37,28640.0,80.8094,80.8371,80.3752,80.7078,28640.0
2023-07-21 09:50:00,87.37,87.44,87.24,87.4,29190.0,80.7078,80.7724,80.5877,80.7355,29190.0
2023-07-21 10:00:00,87.41,87.68,87.32,87.59,21564.0,80.7447,80.9941,80.6616,80.911,21564.0
2023-07-21 10:10:00,87.59,87.66,87.42,87.63,86251.0,80.911,80.9757,80.754,80.9479,86251.0
2023-07-21 10:20:00,87.64,87.91,87.6,87.89,29991.0,80.9572,81.2066,80.9202,81.1881,29991.0
2023-07-21 10:30:00,87.86,87.92,87.68,87.75,30927.0,81.1604,81.2158,80.9941,81.0588,30927.0
2023-07-21 10:40:00,87.76,87.88,87.67,87.68,26994.0,81.068,81.1789,80.9849,80.9941,26994.0
2023-07-21 10:50:00,87.69,87.98,87.68,87.89,24563.0,81.0034,81.2713,80.9941,81.1881,24563.0
2023-07-21 11:00:00,87.9,88.04,87.88,88.0,38098.0,81.1974,81.3267,81.1789,81.2897,38098.0
2023-07-21 11:10:00,87.98,88.16,87.86,88.13,35654.0,81.2713,81.4375,81.1604,81.4098,35654.0
2023-07-21 11:20:00,88.14,88.15,87.71,87.76,26922.0,81.4191,81.4283,81.0218,81.068,26922.0
2023-07-21 11:30:00,87.76,87.91,87.76,87.89,22081.0,81.068,81.2066,81.068,81.1881,22081.0
2023-07-21 11:40:00,87.89,88.18,87.87,88.08,43810.0,81.1881,81.456,81.1696,81.3636,43810.0
2023-07-21 11:50:00,88.08,88.28,88.07,88.2,44296.0,81.3636,81.5484,81.3544,81.4745,44296.0
2023-07-21 12:00:00,88.2,88.2,88.03,88.09,31085.0,81.4745,81.4745,81.3174,81.3729,31085.0
2023-07-21 12:10:00,88.09,88.19,88.01,88.08,30401.0,81.3729,81.4652,81.299,81.3636,30401.0
2023-07-21 12:20:00,88.08,88.26,88.07,88.26,20409.0,81.3636,81.5299,81.3544,81.5299,20409.0
2023-07-21 12:30:00,88.28,88.31,88.18,88.26,20840.0,81.5484,81.5761,81.456,81.5299,20840.0
2023-07-21 12:40:00,88.28,88.28,88.12,88.14,27589.0,81.5484,81.5484,81.4006,81.4191,27589.0
2023-07-21 12:50:00,88.15,88.18,88.02,88.13,33662.0,81.4283,81.456,81.3082,81.4098,33662.0
2023-07-21 13:00:00,88.14,88.15,87.94,88.04,22145.0,81.4191,81.4283,81.2343,81.3267,22145.0
2023-07-21 13:10:00,88.01,88.08,87.99,88.05,14731.0,81.299,81.3636,81.2805,81.3359,14731.0
2023-07-21 13:20:00,88.05,88.07,87.91,87.91,15453.0,81.3359,81.3544,81.2066,81.2066,15453.0
2023-07-21 13:30:00,87.92,87.93,87.8,87.86,26670.0,81.2158,81.2251,81.105,81.1604,26670.0
2023-07-21 13:40:00,87.85,87.94,87.85,87.88,16195.0,81.1512,81.2343,81.1512,81.1789,16195.0
2023-07-21 13:50:00,87.88,87.88,87.62,87.75,24925.0,81.1789,81.1789,80.9387,81.0588,24925.0
2023-07-21 14:00:00,87.75,87.81,87.64,87.69,21996.0,81.0588,81.1142,80.9572,81.0034,21996.0
2023-07-21 14:10:00,87.68,87.76,87.68,87.76,16719.0,80.9941,81.068,80.9941,81.068,16719.0
2023-07-21 14:20:00,87.77,87.87,87.71,87.86,15822.0,81.0773,81.1696,81.0218,81.1604,15822.0
2023-07-21 14:30:00,87.86,87.89,87.78,87.86,23735.0,81.1604,81.1881,81.0865,81.1604,23735.0
2023-07-21 14:40:00,87.86,87.86,87.76,87.81,22351.0,81.1604,81.1604,81.068,81.1142,22351.0
2023-07-21 14:50:00,87.8,87.94,87.8,87.94,24892.0,81.105,81.2343,81.105,81.2343,24892.0
2023-07-21 15:00:00,87.93,87.99,87.84,87.9,38467.0,81.2251,81.2805,81.1419,81.1974,38467.0
2023-07-21 15:10:00,87.91,88.05,87.89,87.95,28995.0,81.2066,81.3359,81.1881,81.2435,28995.0
2023-07-21 15:20:00,87.96,88.03,87.9,88.03,38636.0,81.2528,81.3174,81.1974,81.3174,38636.0
2023-07-21 15:30:00,88.05,88.23,88.02,88.06,46438.0,81.3359,81.5022,81.3082,81.3452,46438.0
2023-07-21 15:40:00,88.06,88.12,87.92,88.12,84153.0,81.3452,81.4006,81.2158,81.4006,84153.0
2023-07-21 15:50:00,88.13,88.31,87.71,87.91,373489.0,81.4098,81.5761,81.0218,81.2066,373489.0
2023-07-24 09:30:00,87.95,87.95,87.55,87.8,63482.0,81.2435,81.2435,80.874,81.105,63482.0
2023-07-24 09:40:00,87.82,88.01,87.64,87.93,43099.0,81.1235,81.299,80.9572,81.2251,43099.0
2023-07-24 09:50:00,87.95,87.99,87.62,87.65,26665.0,81.2435,81.2805,80.9387,80.9664,26665.0
2023-07-24 10:00:00,87.69,87.73,87.32,87.51,29297.0,81.0034,81.0403,80.6616,80.8371,29297.0
2023-07-24 10:10:00,87.53,87.62,87.21,87.22,19902.0,80.8556,80.9387,80.56,80.5692,19902.0
2023-07-24 10:20:00,87.2,87.21,86.95,87.04,29850.0,80.5507,80.56,80.3198,80.4029,29850.0
2023-07-24 10:30:00,87.09,87.43,87.08,87.43,17312.0,80.4491,80.7632,80.4399,80.7632,17312.0
2023-07-24 10:40:00,87.42,87.48,87.27,87.46,19950.0,80.754,80.8094,80.6154,80.7909,19950.0
2023-07-24 10:50:00,87.46,87.56,87.35,87.47,45555.0,80.7909,80.8833,80.6893,80.8001,45555.0
2023-07-24 11:00:00,87.48,87.53,87.37,87.51,19459.0,80.8094,80.8556,80.7078,80.8371,19459.0
2023-07-24 11:10:00,87.51,87.53,87.38,87.42,24660.0,80.8371,80.8556,80.717,80.754,24660.0
2023-07-24 11:20:00,87.42,87.7,87.42,87.68,80228.0,80.754,81.0126,80.754,80.9941,80228.0
2023-07-24 11:30:00,87.68,88.01,87.66,88.01,63052.0,80.9941,81.299,80.9757,81.299,63052.0
2023-07-24 11:40:00,88.01,88.09,87.76,87.83,44029.0,81.299,81.3729,81.068,81.1327,44029.0
2023-07-24 11:50:00,87.84,87.92,87.74,87.81,18084.0,81.1419,81.2158,81.0496,81.1142,18084.0
2023-07-24 12:00:00,87.8,87.88,87.76,87.79,15589.0,81.105,81.1789,81.068,81.0957,15589.0
2023-07-24 12:10:00,87.77,87.83,87.69,87.78,22359.0,81.0773,81.1327,81.0034,81.0865,22359.0
2023-07-24 12:20:00,87.78,87.9,87.75,87.89,19429.0,81.0865,81.1974,81.0588,81.1881,19429.0
2023-07-24 12:30:00,87.87,87.88,87.75,87.75,22452.0,81.1696,81.1789,81.0588,81.0588,22452.0
2023-07-24 12:40:00,87.74,87.81,87.7,87.73,17966.0,81.0496,81.1142,81.0126,81.0403,17966.0
2023-07-24 12:50:00,87.7,87.76,87.69,87.75,12624.0,81.0126,81.068,81.0034,81.0588,12624.0
2023-07-24 13:00:00,87.75,87.77,87.69,87.73,10795.0,81.0588,81.0773,81.0034,81.0403,10795.0
2023-07-24 13:10:00,87.73,87.76,87.68,87.7,16340.0,81.0403,81.068,80.9941,81.0126,16340.0
2023-07-24 13:20:00,87.7,87.82,87.65,87.81,12452.0,81.0126,81.1235,80.9664,81.1142,12452.0
2023-07-24 13:30:00,87.82,87.86,87.67,87.68,22253.0,81.1235,81.1604,80.9849,80.9941,22253.0
2023-07-24 13:40:00,87.67,87.75,87.66,87.7,20696.0,80.9849,81.0588,80.9757,81.0126,20696.0
2023-07-24 13:50:00,87.71,87.79,87.68,87.78,47333.0,81.0218,81.0957,80.9941,81.0865,47333.0
2023-07-24 14:00:00,87.78,87.88,87.76,87.88,47686.0,81.0865,81.1789,81.068,81.1789,47686.0
2023-07-24 14:10:00,87.91,87.95,87.89,87.94,45822.0,81.2066,81.2435,81.1881,81.2343,45822.0
2023-07-24 14:20:00,87.93,87.96,87.88,87.93,33866.0,81.2251,81.2528,81.1789,81.2251,33866.0
2023-07-24 14:30:00,87.94,87.97,87.89,87.93,36248.0,81.2343,81.262,81.1881,81.2251,36248.0
2023-07-24 14:40:00,87.93,87.94,87.85,87.9,27539.0,81.2251,81.2343,81.1512,81.1974,27539.0
2023-07-24 14:50:00,87.9,87.92,87.86,87.88,22551.0,81.1974,81.2158,81.1604,81.1789,22551.0
2023-07-24 15:00:00,87.88,87.9,87.76,87.8,27170.0,81.1789,81.1974,81.068,81.105,27170.0
2023-07-24 15:10:00,87.79,87.82,87.72,87.76,31440.0,81.0957,81.1235,81.0311,81.068,31440.0
2023-07-24 15:20:00,87.76,87.78,87.59,87.62,28745.0,81.068,81.0865,80.911,80.9387,28745.0
2023-07-24 15:30:00,87.62,87.66,87.36,87.37,36501.0,80.9387,80.9757,80.6985,80.7078,36501.0
2023-07-24 15:40:00,87.37,87.55,87.32,87.5,38717.0,80.7078,80.874,80.6616,80.8279,38717.0
2023-07-24 15:50:00,87.51,87.64,87.49,87.61,169116.0,80.8371,80.9572,80.8186,80.9295,169116.0
2023-07-25 09:30:00,87.37,87.42,87.11,87.3,86773.0,80.7078,80.754,80.4676,80.6431,86773.0
2023-07-25 09:40:00,87.32,87.44,87.12,87.31,30627.0,80.6616,80.7724,80.4768,80.6523,30627.0
2023-07-25 09:50:00,87.35,87.48,87.3,87.42,25716.0,80.6893,80.8094,80.6431,80.754,25716.0
2023-07-25 10:00:00,87.4,87.64,87.36,87.58,50724.0,80.7355,80.9572,80.6985,80.9018,50724.0
2023-07-25 10:10:00,87.58,87.74,87.56,87.73,33925.0,80.9018,81.0496,80.8833,81.0403,33925.0
2023-07-25 10:20:00,87.74,87.89,87.69,87.83,26472.0,81.0496,81.1881,81.0034,81.1327,26472.0
2023-07-25 10:30:00,87.82,87.9,87.79,87.86,28516.0,81.1235,81.1974,81.0957,81.1604,28516.0
2023-07-25 10:40:00,87.85,88.02,87.8,87.96,36983.0,81.1512,81.3082,81.105,81.2528,36983.0
2023-07-25 10:50:00,87.98,88.11,87.94,87.96,36454.0,81.2713,81.3913,81.2343,81.2528,36454.0
2023-07-25 11:00:00,87.96,88.06,87.88,87.95,28079.0,81.2528,81.3452,81.1789,81.2435,28079.0
2023-07-25 11:10:00,87.95,88.0,87.86,87.87,17251.0,81.2435,81.2897,81.1604,81.1696,17251.0
2023-07-25 11:20:00,87.89,88.15,87.88,88.12,21334.0,81.1881,81.4283,81.1789,81.4006,21334.0
2023-07-25 11:30:00,88.12,88.15,88.06,88.13,32229.0,81.4006,81.4283,81.3452,81.4098,32229.0
2023-07-25 11:40:00,88.12,88.23,88.05,88.2,25973.0,81.4006,81.5022,81.3359,81.4745,25973.0
2023-07-25 11:50:00,88.21,88.25,88.17,88.22,23147.0,81.4837,81.5207,81.4468,81.493,23147.0
2023-07-25 12:00:00,88.23,88.25,88.01,88.05,23007.0,81.5022,81.5207,81.299,81.3359,23007.0
2023-07-25 12:10:00,88.06,88.15,88.0,88.0,29395.0,81.3452,81.4283,81.2897,81.2897,29395.0
2023-07-25 12:20:00,88.0,88.09,87.95,88.02,22741.0,81.2897,81.3729,81.2435,81.3082,22741.0
2023-07-25 12:30:00,88.01,88.05,87.93,87.95,26338.0,81.299,81.3359,81.2251,81.2435,26338.0
2023-07-25 12:40:00,87.94,87.99,87.91,87.95,36555.0,81.2343,81.2805,81.2066,81.2435,36555.0
2023-07-25 12:50:00,87.95,87.96,87.81,87.88,22147.0,81.2435,81.2528,81.1142,81.1789,22147.0
2023-07-25 13:00:00,87.87,87.93,87.84,87.89,27978.0,81.1696,81.2251,81.1419,81.1881,27978.0
2023-07-25 13:10:00,87.9,87.9,87.82,87.86,24514.0,81.1974,81.1974,81.1235,81.1604,24514.0
2023-07-25 13:20:00,87.87,87.87,87.74,87.75,27160.0,81.1696,81.1696,81.0496,81.0588,27160.0
2023-07-25 13:30:00,87.75,87.76,87.69,87.69,26676.0,81.0588,81.068,81.0034,81.0034,26676.0
2023-07-25 13:40:00,87.69,87.8,87.67,87.78,27215.0,81.0034,81.105,80.9849,81.0865,27215.0
2023-07-25 13:50:00,87.78,87.84,87.72,87.76,23332.0,81.0865,81.1419,81.0311,81.068,23332.0
2023-07-25 14:00:00,87.75,87.76,87.64,87.67,28458.0,81.0588,81.068,80.9572,80.9849,28458.0
2023-07-25 14:10:00,87.67,87.72,87.64,87.66,22644.0,80.9849,81.0311,80.9572,80.9757,22644.0
2023-07-25 14:20:00,87.67,87.71,87.62,87.66,22370.0,80.9849,81.0218,80.9387,80.9757,22370.0
2023-07-25 14:30:00,87.66,87.83,87.65,87.78,34659.0,80.9757,81.1327,80.9664,81.0865,34659.0
2023-07-25 14:40:00,87.79,87.8,87.72,87.75,21742.0,81.0957,81.105,81.0311,81.0588,21742.0
2023-07-25 14:50:00,87.76,87.77,87.67,87.67,28118.0,81.068,81.0773,80.9849,80.9849,28118.0
2023-07-25 15:00:00,87.66,87.67,87.53,87.57,30486.0,80.9757,80.9849,80.8556,80.8925,30486.0
2023-07-25 15:10:00,87.58,87.62,87.53,87.53,35271.0,80.9018,80.9387,80.8556,80.8556,35271.0
2023-07-25 15:20:00,87.52,87.54,87.45,87.47,40824.0,80.8463,80.8648,80.7817,80.8001,40824.0
2023-07-25 15:30:00,87.47,87.58,87.39,87.58,46093.0,80.8001,80.9018,80.7262,80.9018,46093.0
2023-07-25 15:40:00,87.58,87.61,87.51,87.53,78815.0,80.9018,80.9295,80.8371,80.8556,78815.0
2023-07-25 15:50:00,87.52,87.6,87.45,87.54,260830.0,80.8463,80.9202,80.7817,80.8648,260830.0
2023-07-26 09:30:00,87.47,88.16,87.42,87.88,44428.0,80.8001,81.4375,80.754,81.1789,44428.0
2023-07-26 09:40:00,87.8,88.09,87.75,87.78,28638.0,81.105,81.3729,81.0588,81.0865,28638.0
2023-07-26 09:50:00,87.77,87.84,87.42,87.51,24353.0,81.0773,81.1419,80.754,80.8371,24353.0
2023-07-26 10:00:00,87.51,87.65,87.49,87.62,19942.0,80.8371,80.9664,80.8186,80.9387,19942.0
2023-07-26 10:10:00,87.64,87.83,87.6,87.79,27458.0,80.9572,81.1327,80.9202,81.0957,27458.0
2023-07-26 10:20:00,87.81,88.08,87.8,88.06,80573.0,81.1142,81.3636,81.105,81.3452,80573.0
2023-07-26 10:30:00,88.06,88.18,87.96,88.12,43113.0,81.3452,81.456,81.2528,81.4006,43113.0
2023-07-26 10:40:00,88.12,88.48,88.04,88.48,37391.0,81.4006,81.7331,81.3267,81.7331,37391.0
2023-07-26 10:50:00,88.48,88.85,88.48,88.59,54035.0,81.7331,82.0749,81.7331,81.8347,54035.0
2023-07-26 11:00:00,88.56,88.76,88.43,88.51,73922.0,81.807,81.9918,81.6869,81.7608,73922.0
2023-07-26 11:10:00,88.52,88.56,88.33,88.34,28939.0,81.7701,81.807,81.5946,81.6038,28939.0
2023-07-26 11:20:00,88.34,88.36,88.19,88.29,31590.0,81.6038,81.6223,81.4652,81.5576,31590.0
2023-07-26 11:30:00,88.31,88.32,88.17,88.26,27086.0,81.5761,81.5853,81.4468,81.5299,27086.0
2023-07-26 11:40:00,88.25,88.25,88.01,88.12,19270.0,81.5207,81.5207,81.299,81.4006,19270.0
2023-07-26 11:50:00,88.11,88.14,87.93,87.96,21543.0,81.3913,81.4191,81.2251,81.2528,21543.0
2023-07-26 12:00:00,87.95,88.21,87.95,88.13,23401.0,81.2435,81.4837,81.2435,81.4098,23401.0
2023-07-26 12:10:00,88.13,88.24,88.1,88.18,10779.0,81.4098,81.5114,81.3821,81.456,10779.0
2023-07-26 12:20:00,88.19,88.25,88.16,88.2,8809.0,81.4652,81.5207,81.4375,81.4745,8809.0
2023-07-26 12:30:00,88.2,88.2,88.08,88.1,29815.0,81.4745,81.4745,81.3636,81.3821,29815.0
2023-07-26 12:40:00,88.1,88.17,88.0,88.05,34530.0,81.3821,81.4468,81.2897,81.3359,34530.0
2023-07-26 12:50:00,88.08,88.11,87.96,87.96,25036.0,81.3636,81.3913,81.2528,81.2528,25036.0
2023-07-26 13:00:00,87.96,87.96,87.89,87.89,11924.0,81.2528,81.2528,81.1881,81.1881,11924.0
2023-07-26 13:10:00,87.89,87.94,87.76,87.79,36262.0,81.1881,81.2343,81.068,81.0957,36262.0
2023-07-26 13:20:00,87.79,87.87,87.72,87.77,56969.0,81.0957,81.1696,81.0311,81.0773,56969.0
2023-07-26 13:30:00,87.78,87.82,87.67,87.68,27681.0,81.0865,81.1235,80.9849,80.9941,27681.0
2023-07-26 13:40:00,87.68,87.8,87.58,87.72,51832.0,80.9941,81.105,80.9018,81.0311,51832.0
2023-07-26 13:50:00,87.73,87.78,87.65,87.66,19465.0,81.0403,81.0865,80.9664,80.9757,19465.0
2023-07-26 14:00:00,87.64,87.75,87.37,87.42,45727.0,80.9572,81.0588,80.7078,80.754,45727.0
2023-07-26 14:10:00,87.41,87.51,87.34,87.44,33673.0,80.7447,80.8371,80.6801,80.7724,33673.0
2023-07-26 14:20:00,87.44,87.58,87.43,87.56,21576.0,80.7724,80.9018,80.7632,80.8833,21576.0
2023-07-26 14:30:00,87.55,87.73,87.5,87.66,36860.0,80.874,81.0403,80.8279,80.9757,36860.0
2023-07-26 14:40:00,87.68,87.76,87.59,87.71,27499.0,80.9941,81.068,80.911,81.0218,27499.0
2023-07-26 14:50:00,87.72,87.78,87.61,87.66,28551.0,81.0311,81.0865,80.9295,80.9757,28551.0
2023-07-26 15:00:00,87.66,87.68,87.33,87.35,40787.0,80.9757,80.9941,80.6708,80.6893,40787.0
2023-07-26 15:10:00,87.33,87.45,87.19,87.23,32163.0,80.6708,80.7817,80.5415,80.5784,32163.0
2023-07-26 15:20:00,87.23,87.41,87.23,87.34,41578.0,80.5784,80.7447,80.5784,80.6801,41578.0
2023-07-26 15:30:00,87.34,87.38,87.25,87.34,54805.0,80.6801,80.717,80.5969,80.6801,54805.0
2023-07-26 15:40:00,87.35,87.46,87.34,87.39,74731.0,80.6893,80.7909,80.6801,80.7262,74731.0
2023-07-26 15:50:00,87.38,87.6,87.36,87.6,277187.0,80.717,80.9202,80.6985,80.9202,277187.0
2023-07-27 09:30:00,87.29,87.65,87.02,87.32,100310.0,80.6339,80.9664,80.3845,80.6616,100310.0
2023-07-27 09:40:00,87.35,87.38,86.13,86.56,75322.0,80.6893,80.717,79.5623,79.9595,75322.0
2023-07-27 09:50:00,86.58,86.65,86.31,86.65,31623.0,79.978,80.0427,79.7286,80.0427,31623.0
2023-07-27 10:00:00,86.67,87.06,86.54,86.87,31997.0,80.0611,80.4214,79.9411,80.2459,31997.0
2023-07-27 10:10:00,86.77,86.77,86.36,86.42,24033.0,80.1535,80.1535,79.7748,79.8302,24033.0
2023-07-27 10:20:00,86.39,86.42,86.19,86.3,34576.0,79.8025,79.8302,79.6177,79.7194,34576.0
2023-07-27 10:30:00,86.31,86.43,86.07,86.07,57709.0,79.7286,79.8394,79.5069,79.5069,57709.0
2023-07-27 10:40:00,86.06,86.08,85.84,85.93,46659.0,79.4977,79.5161,79.2944,79.3776,46659.0
2023-07-27 10:50:00,85.94,86.08,85.88,85.94,30552.0,79.3868,79.5161,79.3314,79.3868,30552.0
2023-07-27 11:00:00,85.94,85.94,85.74,85.76,31507.0,79.3868,79.3868,79.2021,79.2205,31507.0
2023-07-27 11:10:00,85.78,85.79,85.49,85.76,79089.0,79.239,79.2482,78.9711,79.2205,79089.0
2023-07-27 11:20:00,85.74,85.74,85.49,85.61,47969.0,79.2021,79.2021,78.9711,79.082,47969.0
2023-07-27 11:30:00,85.64,85.87,85.56,85.83,54288.0,79.1097,79.3221,79.0358,79.2852,54288.0
2023-07-27 11:40:00,85.83,85.91,85.64,85.73,36380.0,79.2852,79.3591,79.1097,79.1928,36380.0
2023-07-27 11:50:00,85.74,85.82,85.67,85.74,87129.0,79.2021,79.276,79.1374,79.2021,87129.0
2023-07-27 12:00:00,85.73,85.75,85.46,85.65,32695.0,79.1928,79.2113,78.9434,79.1189,32695.0
2023-07-27 12:10:00,85.64,85.65,85.47,85.58,138368.0,79.1097,79.1189,78.9526,79.0543,138368.0
2023-07-27 12:20:00,85.63,85.67,85.31,85.35,85278.0,79.1004,79.1374,78.8048,78.8418,85278.0
2023-07-27 12:30:00,85.37,85.57,85.3,85.48,74208.0,78.8603,79.045,78.7956,78.9619,74208.0
2023-07-27 12:40:00,85.48,85.59,85.47,85.57,28827.0,78.9619,79.0635,78.9526,79.045,28827.0
2023-07-27 12:50:00,85.58,85.6,85.38,85.5,56220.0,79.0543,79.0727,78.8695,78.9804,56220.0
2023-07-27 13:00:00,85.52,85.58,85.32,85.4,80536.0,78.9988,79.0543,78.8141,78.888,80536.0
2023-07-27 13:10:00,85.41,85.48,84.89,85.03,61762.0,78.8972,78.9619,78.4169,78.5462,61762.0
2023-07-27 13:20:00,85.0,85.16,84.96,85.08,85787.0,78.5185,78.6663,78.4815,78.5924,85787.0
2023-07-27 13:30:00,85.08,85.18,85.03,85.12,35858.0,78.5924,78.6848,78.5462,78.6293,35858.0
2023-07-27 13:40:00,85.09,85.15,84.79,84.79,45955.0,78.6016,78.657,78.3245,78.3245,45955.0
2023-07-27 13:50:00,84.8,85.08,84.72,85.07,70675.0,78.3337,78.5924,78.2598,78.5831,70675.0
2023-07-27 14:00:00,85.08,85.15,84.82,84.82,35277.0,78.5924,78.657,78.3522,78.3522,35277.0
2023-07-27 14:10:00,84.81,84.9,84.67,84.67,31999.0,78.343,78.4261,78.2136,78.2136,31999.0
2023-07-27 14:20:00,84.69,84.85,84.53,84.63,37611.0,78.2321,78.3799,78.0843,78.1767,37611.0
2023-07-27 14:30:00,84.62,84.65,84.42,84.49,41462.0,78.1675,78.1952,77.9827,78.0474,41462.0
2023-07-27 14:40:00,84.49,84.62,84.42,84.6,34353.0,78.0474,78.1675,77.9827,78.149,34353.0
2023-07-27 14:50:00,84.59,84.66,84.52,84.53,46380.0,78.1397,78.2044,78.0751,78.0843,46380.0
2023-07-27 15:00:00,84.51,84.55,84.27,84.5,80071.0,78.0658,78.1028,77.8442,78.0566,80071.0
2023-07-27 15:10:00,84.49,84.95,84.47,84.92,94710.0,78.0474,78.4723,78.0289,78.4446,94710.0
2023-07-27 15:20:00,84.91,85.02,84.82,84.99,65469.0,78.4353,78.537,78.3522,78.5092,65469.0
2023-07-27 15:30:00,84.99,85.08,84.9,85.07,100850.0,78.5092,78.5924,78.4261,78.5831,100850.0
2023-07-27 15:40:00,85.08,85.17,85.04,85.17,132366.0,78.5924,78.6755,78.5554,78.6755,132366.0
2023-07-27 15:50:00,85.15,85.33,85.06,85.27,394532.0,78.657,78.8233,78.5739,78.7679,394532.0
2023-07-28 09:30:00,85.57,86.08,85.45,86.0,81416.0,79.045,79.5161,78.9342,79.4422,81416.0
2023-07-28 09:40:00,85.99,86.16,85.82,86.14,38171.0,79.433,79.59,79.276,79.5716,38171.0
2023-07-28 09:50:00,86.18,86.52,86.14,86.4,42401.0,79.6085,79.9226,79.5716,79.8117,42401.0
2023-07-28 10:00:00,86.4,86.49,86.26,86.3,29240.0,79.8117,79.8949,79.6824,79.7194,29240.0
2023-07-28 10:10:00,86.29,86.56,86.17,86.47,50421.0,79.7101,79.9595,79.5993,79.8764,50421.0
2023-07-28 10:20:00,86.49,86.72,86.43,86.49,47432.0,79.8949,80.1073,79.8394,79.8949,47432.0
2023-07-28 10:30:00,86.48,86.48,86.23,86.42,39587.0,79.8856,79.8856,79.6547,79.8302,39587.0
2023-07-28 10:40:00,86.45,86.45,86.15,86.17,41399.0,79.8579,79.8579,79.5808,79.5993,41399.0
2023-07-28 10:50:00,86.16,86.34,86.09,86.22,61776.0,79.59,79.7563,79.5254,79.6455,61776.0
2023-07-28 11:00:00,86.2,86.2,85.98,86.04,48089.0,79.627,79.627,79.4238,79.4792,48089.0
2023-07-28 11:10:00,86.01,86.18,85.97,85.98,29762.0,79.4515,79.6085,79.4145,79.4238,29762.0
2023-07-28 11:20:00,85.97,86.09,85.93,86.05,26122.0,79.4145,79.5254,79.3776,79.4884,26122.0
2023-07-28 11:30:00,86.05,86.09,85.86,85.88,52491.0,79.4884,79.5254,79.3129,79.3314,52491.0
2023-07-28 11:40:00,85.87,85.99,85.77,85.78,23162.0,79.3221,79.433,79.2298,79.239,23162.0
2023-07-28 11:50:00,85.78,85.81,85.49,85.57,36141.0,79.239,79.2667,78.9711,79.045,36141.0
2023-07-28 12:00:00,85.57,85.57,85.38,85.52,45999.0,79.045,79.045,78.8695,78.9988,45999.0
2023-07-28 12:10:00,85.53,85.67,85.41,85.41,38969.0,79.0081,79.1374,78.8972,78.8972,38969.0
2023-07-28 12:20:00,85.37,85.49,85.32,85.43,23994.0,78.8603,78.9711,78.8141,78.9157,23994.0
2023-07-28 12:30:00,85.44,85.75,85.41,85.65,204624.0,78.9249,79.2113,78.8972,79.1189,204624.0
2023-07-28 12:40:00,85.64,85.65,85.51,85.62,18226.0,79.1097,79.1189,78.9896,79.0912,18226.0
2023-07-28 12:50:00,85.62,85.72,85.62,85.7,28116.0,79.0912,79.1836,79.0912,79.1651,28116.0
2023-07-28 13:00:00,85.68,85.72,85.62,85.66,24794.0,79.1466,79.1836,79.0912,79.1282,24794.0
2023-07-28 13:10:00,85.64,85.68,85.51,85.56,37330.0,79.1097,79.1466,78.9896,79.0358,37330.0
2023-07-28 13:20:00,85.57,85.6,85.25,85.28,46907.0,79.045,79.0727,78.7494,78.7771,46907.0
2023-07-28 13:30:00,85.28,85.34,85.13,85.21,41597.0,78.7771,78.8326,78.6386,78.7125,41597.0
2023-07-28 13:40:00,85.2,85.28,85.03,85.05,28153.0,78.7032,78.7771,78.5462,78.5647,28153.0
2023-07-28 13:50:00,85.07,85.26,85.07,85.25,44873.0,78.5831,78.7587,78.5831,78.7494,44873.0
2023-07-28 14:00:00,85.25,85.35,85.22,85.34,24119.0,78.7494,78.8418,78.7217,78.8326,24119.0
2023-07-28 14:10:00,85.34,85.57,85.34,85.56,23842.0,78.8326,79.045,78.8326,79.0358,23842.0
2023-07-28 14:20:00,85.59,85.7,85.49,85.69,31918.0,79.0635,79.1651,78.9711,79.1559,31918.0
2023-07-28 14:30:00,85.68,85.73,85.6,85.72,31104.0,79.1466,79.1928,79.0727,79.1836,31104.0
2023-07-28 14:40:00,85.73,85.75,85.54,85.62,24549.0,79.1928,79.2113,79.0173,79.0912,24549.0
2023-07-28 14:50:00,85.62,85.63,85.55,85.59,22438.0,79.0912,79.1004,79.0265,79.0635,22438.0
2023-07-28 15:00:00,85.59,85.61,85.49,85.52,34030.0,79.0635,79.082,78.9711,78.9988,34030.0
2023-07-28 15:10:00,85.51,85.59,85.5,85.53,43308.0,78.9896,79.0635,78.9804,79.0081,43308.0
2023-07-28 15:20:00,85.53,85.59,85.49,85.53,40674.0,79.0081,79.0635,78.9711,79.0081,40674.0
2023-07-28 15:30:00,85.56,85.6,85.49,85.49,69180.0,79.0358,79.0727,78.9711,78.9711,69180.0
2023-07-28 15:40:00,85.49,85.49,85.32,85.36,72218.0,78.9711,78.9711,78.8141,78.851,72218.0
2023-07-28 15:50:00,85.35,85.62,85.32,85.42,238586.0,78.8418,79.0912,78.8141,78.9065,238586.0
2023-07-31 09:30:00,85.48,85.68,85.29,85.63,83714.0,78.9619,79.1466,78.7864,79.1004,83714.0
2023-07-31 09:40:00,85.63,85.74,85.27,85.42,44721.0,79.1004,79.2021,78.7679,78.9065,44721.0
2023-07-31 09:50:00,85.45,85.66,85.32,85.36,52852.0,78.9342,79.1282,78.8141,78.851,52852.0
2023-07-31 10:00:00,85.37,85.44,85.19,85.2,44035.0,78.8603,78.9249,78.694,78.7032,44035.0
2023-07-31 10:10:00,85.19,85.23,85.08,85.2,45152.0,78.694,78.7309,78.5924,78.7032,45152.0
2023-07-31 10:20:00,85.19,85.31,85.09,85.23,31192.0,78.694,78.8048,78.6016,78.7309,31192.0
2023-07-31 10:30:00,85.23,85.34,85.03,85.11,33925.0,78.7309,78.8326,78.5462,78.6201,33925.0
2023-07-31 10:40:00,85.09,85.1,84.84,84.91,44756.0,78.6016,78.6109,78.3707,78.4353,44756.0
2023-07-31 10:50:00,84.92,85.12,84.92,85.0,40995.0,78.4446,78.6293,78.4446,78.5185,40995.0
2023-07-31 11:00:00,85.0,85.04,84.58,84.72,45726.0,78.5185,78.5554,78.1305,78.2598,45726.0
2023-07-31 11:10:00,84.72,84.79,84.55,84.73,31673.0,78.2598,78.3245,78.1028,78.2691,31673.0
2023-07-31 11:20:00,84.74,84.74,84.6,84.68,26186.0,78.2783,78.2783,78.149,78.2229,26186.0
2023-07-31 11:30:00,84.69,84.69,84.52,84.58,20897.0,78.2321,78.2321,78.0751,78.1305,20897.0
2023-07-31 11:40:00,84.56,84.6,84.45,84.58,26791.0,78.112,78.149,78.0104,78.1305,26791.0
2023-07-31 11:50:00,84.58,84.63,84.51,84.56,32281.0,78.1305,78.1767,78.0658,78.112,32281.0
2023-07-31 12:00:00,84.57,84.62,84.51,84.55,32403.0,78.1213,78.1675,78.0658,78.1028,32403.0
2023-07-31 12:10:00,84.56,84.77,84.55,84.59,35967.0,78.112,78.306,78.1028,78.1397,35967.0
2023-07-31 12:20:00,84.59,84.74,84.56,84.65,16996.0,78.1397,78.2783,78.112,78.1952,16996.0
2023-07-31 12:30:00,84.64,84.69,84.59,84.64,15995.0,78.1859,78.2321,78.1397,78.1859,15995.0
2023-07-31 12:40:00,84.66,84.74,84.61,84.63,18995.0,78.2044,78.2783,78.1582,78.1767,18995.0
2023-07-31 12:50:00,84.63,84.75,84.61,84.66,15774.0,78.1767,78.2875,78.1582,78.2044,15774.0
2023-07-31 13:00:00,84.66,84.71,84.54,84.66,25894.0,78.2044,78.2506,78.0936,78.2044,25894.0
2023-07-31 13:10:00,84.66,84.73,84.53,84.62,30412.0,78.2044,78.2691,78.0843,78.1675,30412.0
2023-07-31 13:20:00,84.61,84.61,84.53,84.58,18379.0,78.1582,78.1582,78.0843,78.1305,18379.0
2023-07-31 13:30:00,84.58,84.69,84.55,84.57,26704.0,78.1305,78.2321,78.1028,78.1213,26704.0
2023-07-31 13:40:00,84.58,84.65,84.57,84.62,27538.0,78.1305,78.1952,78.1213,78.1675,27538.0
2023-07-31 13:50:00,84.62,84.62,84.55,84.56,30441.0,78.1675,78.1675,78.1028,78.112,30441.0
2023-07-31 14:00:00,84.56,84.56,84.39,84.42,38088.0,78.112,78.112,77.955,77.9827,38088.0
2023-07-31 14:10:00,84.41,84.57,84.39,84.52,26606.0,77.9735,78.1213,77.955,78.0751,26606.0
2023-07-31 14:20:00,84.51,84.52,84.43,84.43,28066.0,78.0658,78.0751,77.9919,77.9919,28066.0
2023-07-31 14:30:00,84.43,84.47,84.31,84.34,49245.0,77.9919,78.0289,77.8811,77.9088,49245.0
2023-07-31 14:40:00,84.34,84.36,84.25,84.27,54867.0,77.9088,77.9273,77.8257,77.8442,54867.0
2023-07-31 14:50:00,84.28,84.3,84.07,84.16,77931.0,77.8534,77.8719,77.6594,77.7425,77931.0
2023-07-31 15:00:00,84.19,84.28,84.16,84.2,39398.0,77.7703,77.8534,77.7425,77.7795,39398.0
2023-07-31 15:10:00,84.19,84.4,84.18,84.4,50099.0,77.7703,77.9642,77.761,77.9642,50099.0
2023-07-31 15:20:00,84.41,84.42,84.24,84.32,56924.0,77.9735,77.9827,77.8164,77.8903,56924.0
2023-07-31 15:30:00,84.34,84.44,84.21,84.23,79953.0,77.9088,78.0012,77.7887,77.8072,79953.0
2023-07-31 15:40:00,84.22,84.44,84.21,84.36,131301.0,77.798,78.0012,77.7887,77.9273,131301.0
2023-07-31 15:50:00,84.35,84.77,84.16,84.75,483259.0,77.9181,78.306,77.7425,78.2875,483259.0
2023-08-01 09:30:00,84.78,84.92,84.27,84.6,107918.0,78.3153,78.4446,77.8442,78.149,107918.0
2023-08-01 09:40:00,84.65,84.73,84.15,84.37,35112.0,78.1952,78.2691,77.7333,77.9365,35112.0
2023-08-01 09:50:00,84.38,84.83,84.38,84.8,47945.0,77.9458,78.3614,77.9458,78.3337,47945.0
2023-08-01 10:00:00,84.77,85.01,84.62,84.64,34029.0,78.306,78.5277,78.1675,78.1859,34029.0
2023-08-01 10:10:00,84.64,84.69,84.51,84.59,46604.0,78.1859,78.2321,78.0658,78.1397,46604.0
2023-08-01 10:20:00,84.62,84.74,84.51,84.55,35576.0,78.1675,78.2783,78.0658,78.1028,35576.0
2023-08-01 10:30:00,84.53,84.56,84.26,84.28,44294.0,78.0843,78.112,77.8349,77.8534,44294.0
2023-08-01 10:40:00,84.28,84.39,84.2,84.26,40847.0,77.8534,77.955,77.7795,77.8349,40847.0
2023-08-01 10:50:00,84.27,84.38,84.2,84.34,30108.0,77.8442,77.9458,77.7795,77.9088,30108.0
2023-08-01 11:00:00,84.35,84.37,84.16,84.25,22343.0,77.9181,77.9365,77.7425,77.8257,22343.0
2023-08-01 11:10:00,84.23,84.38,84.23,84.28,26091.0,77.8072,77.9458,77.8072,77.8534,26091.0
2023-08-01 11:20:00,84.29,84.29,84.02,84.09,21475.0,77.8626,77.8626,77.6132,77.6779,21475.0
2023-08-01 11:30:00,84.1,84.15,83.92,83.95,44945.0,77.6871,77.7333,77.5208,77.5486,44945.0
2023-08-01 11:40:00,83.95,84.11,83.88,83.99,34306.0,77.5486,77.6964,77.4839,77.5855,34306.0
2023-08-01 11:50:00,83.98,84.05,83.82,84.04,26249.0,77.5763,77.6409,77.4285,77.6317,26249.0
2023-08-01 12:00:00,84.07,84.17,84.03,84.14,29093.0,77.6594,77.7518,77.6225,77.7241,29093.0
2023-08-01 12:10:00,84.15,84.24,84.13,84.19,23662.0,77.7333,77.8164,77.7148,77.7703,23662.0
2023-08-01 12:20:00,84.2,84.26,84.06,84.21,14633.0,77.7795,77.8349,77.6502,77.7887,14633.0
2023-08-01 12:30:00,84.21,84.23,84.12,84.19,15511.0,77.7887,77.8072,77.7056,77.7703,15511.0
2023-08-01 12:40:00,84.18,84.33,84.18,84.26,24310.0,77.761,77.8996,77.761,77.8349,24310.0
2023-08-01 12:50:00,84.26,84.34,84.2,84.34,23802.0,77.8349,77.9088,77.7795,77.9088,23802.0
2023-08-01 13:00:00,84.34,84.44,84.24,84.27,50980.0,77.9088,78.0012,77.8164,77.8442,50980.0
2023-08-01 13:10:00,84.29,84.47,84.28,84.41,22213.0,77.8626,78.0289,77.8534,77.9735,22213.0
2023-08-01 13:20:00,84.42,84.45,84.29,84.37,30535.0,77.9827,78.0104,77.8626,77.9365,30535.0
2023-08-01 13:30:00,84.4,84.54,84.39,84.5,22424.0,77.9642,78.0936,77.955,78.0566,22424.0
2023-08-01 13:40:00,84.5,84.6,84.5,84.59,30500.0,78.0566,78.149,78.0566,78.1397,30500.0
2023-08-01 13:50:00,84.58,84.66,84.45,84.52,26514.0,78.1305,78.2044,78.0104,78.0751,26514.0
2023-08-01 14:00:00,84.51,84.58,84.36,84.47,35062.0,78.0658,78.1305,77.9273,78.0289,35062.0
2023-08-01 14:10:00,84.47,84.6,84.44,84.56,20986.0,78.0289,78.149,78.0012,78.112,20986.0
2023-08-01 14:20:00,84.55,84.57,84.45,84.48,22758.0,78.1028,78.1213,78.0104,78.0381,22758.0
2023-08-01 14:30:00,84.5,84.6,84.48,84.56,21370.0,78.0566,78.149,78.0381,78.112,21370.0
2023-08-01 14:40:00,84.55,84.63,84.44,84.46,28687.0,78.1028,78.1767,78.0012,78.0197,28687.0
2023-08-01 14:50:00,84.44,84.45,84.34,84.4,28254.0,78.0012,78.0104,77.9088,77.9642,28254.0
2023-08-01 15:00:00,84.4,84.46,84.32,84.44,60115.0,77.9642,78.0197,77.8903,78.0012,60115.0
2023-08-01 15:10:00,84.45,84.45,84.25,84.29,35697.0,78.0104,78.0104,77.8257,77.8626,35697.0
2023-08-01 15:20:00,84.29,84.31,84.12,84.13,105371.0,77.8626,77.8811,77.7056,77.7148,105371.0
2023-08-01 15:30:00,84.13,84.16,83.9,83.92,47480.0,77.7148,77.7425,77.5024,77.5208,47480.0
2023-08-01 15:40:00,83.92,84.08,83.83,84.07,44774.0,77.5208,77.6686,77.4377,77.6594,44774.0
2023-08-01 15:50:00,84.07,84.15,84.02,84.03,187412.0,77.6594,77.7333,77.6132,77.6225,187412.0
2023-08-02 09:30:00,83.81,84.33,83.7,84.03,113342.0,77.4192,77.8996,77.3176,77.6225,113342.0
2023-08-02 09:40:00,84.06,84.39,83.89,84.31,41137.0,77.6502,77.955,77.4931,77.8811,41137.0
2023-08-02 09:50:00,84.3,84.34,84.16,84.17,109789.0,77.8719,77.9088,77.7425,77.7518,109789.0
2023-08-02 10:00:00,84.19,84.26,83.85,84.0,74682.0,77.7703,77.8349,77.4562,77.5947,74682.0
2023-08-02 10:10:00,83.99,84.11,83.89,83.97,40565.0,77.5855,77.6964,77.4931,77.567,40565.0
2023-08-02 10:20:00,83.97,83.97,83.74,83.84,35154.0,77.567,77.567,77.3546,77.4469,35154.0
2023-08-02 10:30:00,83.84,84.04,83.78,83.91,44418.0,77.4469,77.6317,77.3915,77.5116,44418.0
2023-08-02 10:40:00,83.9,84.16,83.84,84.15,26267.0,77.5024,77.7425,77.4469,77.7333,26267.0
2023-08-02 10:50:00,84.16,84.16,83.96,84.1,25715.0,77.7425,77.7425,77.5578,77.6871,25715.0
2023-08-02 11:00:00,84.09,84.26,84.04,84.08,26484.0,77.6779,77.8349,77.6317,77.6686,26484.0
2023-08-02 11:10:00,84.09,84.17,84.01,84.01,24551.0,77.6779,77.7518,77.604,77.604,24551.0
2023-08-02 11:20:00,84.0,84.33,83.97,84.33,65538.0,77.5947,77.8996,77.567,77.8996,65538.0
2023-08-02 11:30:00,84.36,84.58,84.3,84.48,36934.0,77.9273,78.1305,77.8719,78.0381,36934.0
2023-08-02 11:40:00,84.47,84.47,84.28,84.42,24870.0,78.0289,78.0289,77.8534,77.9827,24870.0
2023-08-02 11:50:00,84.43,84.5,84.36,84.41,17667.0,77.9919,78.0566,77.9273,77.9735,17667.0
2023-08-02 12:00:00,84.42,84.72,84.41,84.72,34036.0,77.9827,78.2598,77.9735,78.2598,34036.0
2023-08-02 12:10:00,84.73,84.84,84.65,84.72,29674.0,78.2691,78.3707,78.1952,78.2598,29674.0
2023-08-02 12:20:00,84.73,84.79,84.58,84.63,35614.0,78.2691,78.3245,78.1305,78.1767,35614.0
2023-08-02 12:30:00,84.63,84.73,84.6,84.71,22630.0,78.1767,78.2691,78.149,78.2506,22630.0
2023-08-02 12:40:00,84.72,84.74,84.66,84.73,19050.0,78.2598,78.2783,78.2044,78.2691,19050.0
2023-08-02 12:50:00,84.73,84.76,84.66,84.67,19386.0,78.2691,78.2968,78.2044,78.2136,19386.0
2023-08-02 13:00:00,84.67,84.67,84.51,84.52,42716.0,78.2136,78.2136,78.0658,78.0751,42716.0
2023-08-02 13:10:00,84.51,84.52,84.32,84.38,19710.0,78.0658,78.0751,77.8903,77.9458,19710.0
2023-08-02 13:20:00,84.39,84.46,84.31,84.46,16245.0,77.955,78.0197,77.8811,78.0197,16245.0
2023-08-02 13:30:00,84.46,84.48,84.3,84.35,23511.0,78.0197,78.0381,77.8719,77.9181,23511.0
2023-08-02 13:40:00,84.36,84.36,84.24,84.31,17038.0,77.9273,77.9273,77.8164,77.8811,17038.0
2023-08-02 13:50:00,84.31,84.32,84.21,84.29,25053.0,77.8811,77.8903,77.7887,77.8626,25053.0
2023-08-02 14:00:00,84.29,84.29,84.13,84.18,29408.0,77.8626,77.8626,77.7148,77.761,29408.0
2023-08-02 14:10:00,84.18,84.35,84.16,84.3,28978.0,77.761,77.9181,77.7425,77.8719,28978.0
2023-08-02 14:20:00,84.29,84.38,84.26,84.3,23330.0,77.8626,77.9458,77.8349,77.8719,23330.0
2023-08-02 14:30:00,84.3,84.32,84.23,84.28,20699.0,77.8719,77.8903,77.8072,77.8534,20699.0
2023-08-02 14:40:00,84.26,84.32,84.24,84.3,21181.0,77.8349,77.8903,77.8164,77.8719,21181.0
2023-08-02 14:50:00,84.3,84.35,84.27,84.31,30934.0,77.8719,77.9181,77.8442,77.8811,30934.0
2023-08-02 15:00:00,84.3,84.42,84.3,84.38,28124.0,77.8719,77.9827,77.8719,77.9458,28124.0
2023-08-02 15:10:00,84.42,84.52,84.35,84.52,50045.0,77.9827,78.0751,77.9181,78.0751,50045.0
2023-08-02 15:20:00,84.52,84.57,84.48,84.57,63337.0,78.0751,78.1213,78.0381,78.1213,63337.0
2023-08-02 15:30:00,84.56,84.69,84.52,84.56,58768.0,78.112,78.2321,78.0751,78.112,58768.0
2023-08-02 15:40:00,84.57,84.63,84.47,84.48,67118.0,78.1213,78.1767,78.0289,78.0381,67118.0
2023-08-02 15:50:00,84.48,84.6,84.44,84.5,239315.0,78.0381,78.149,78.0012,78.0566,239315.0
2023-08-03 09:30:00,84.36,84.43,83.11,83.19,97746.0,77.9273,77.9919,76.7726,76.8465,97746.0
2023-08-03 09:40:00,83.15,83.25,82.78,82.82,67180.0,76.8096,76.9019,76.4678,76.5047,67180.0
2023-08-03 09:50:00,82.78,83.04,82.69,83.0,31898.0,76.4678,76.7079,76.3846,76.671,31898.0
2023-08-03 10:00:00,83.02,83.05,82.77,82.9,49349.0,76.6895,76.7172,76.4585,76.5786,49349.0
2023-08-03 10:10:00,82.92,83.0,82.77,82.81,67382.0,76.5971,76.671,76.4585,76.4955,67382.0
2023-08-03 10:20:00,82.83,82.95,82.73,82.88,32308.0,76.514,76.6248,76.4216,76.5601,32308.0
2023-08-03 10:30:00,82.85,82.89,82.73,82.79,24125.0,76.5324,76.5694,76.4216,76.477,24125.0
2023-08-03 10:40:00,82.78,82.95,82.61,82.9,45274.0,76.4678,76.6248,76.3107,76.5786,45274.0
2023-08-03 10:50:00,82.9,82.99,82.65,82.67,46794.0,76.5786,76.6618,76.3477,76.3662,46794.0
2023-08-03 11:00:00,82.69,82.89,82.6,82.71,28064.0,76.3846,76.5694,76.3015,76.4031,28064.0
2023-08-03 11:10:00,82.73,82.77,82.41,82.46,50850.0,76.4216,76.4585,76.126,76.1722,50850.0
2023-08-03 11:20:00,82.47,82.48,82.21,82.24,28221.0,76.1814,76.1906,75.9412,75.9689,28221.0
2023-08-03 11:30:00,82.23,82.28,82.08,82.09,45175.0,75.9597,76.0059,75.8211,75.8304,45175.0
2023-08-03 11:40:00,82.09,82.21,82.02,82.08,39193.0,75.8304,75.9412,75.7657,75.8211,39193.0
2023-08-03 11:50:00,82.07,82.24,82.03,82.17,34661.0,75.8119,75.9689,75.775,75.9043,34661.0
2023-08-03 12:00:00,82.17,82.22,82.07,82.12,33631.0,75.9043,75.9505,75.8119,75.8581,33631.0
2023-08-03 12:10:00,82.12,82.36,82.12,82.35,24716.0,75.8581,76.0798,75.8581,76.0706,24716.0
2023-08-03 12:20:00,82.37,82.41,82.16,82.39,17922.0,76.089,76.126,75.895,76.1075,17922.0
2023-08-03 12:30:00,82.4,82.48,82.36,82.47,18443.0,76.1167,76.1906,76.0798,76.1814,18443.0
2023-08-03 12:40:00,82.48,82.65,82.46,82.61,24262.0,76.1906,76.3477,76.1722,76.3107,24262.0
2023-08-03 12:50:00,82.6,82.64,82.41,82.53,21188.0,76.3015,76.3384,76.126,76.2368,21188.0
2023-08-03 13:00:00,82.57,82.58,82.4,82.41,25432.0,76.2738,76.283,76.1167,76.126,25432.0
2023-08-03 13:10:00,82.43,82.48,82.24,82.26,38170.0,76.1445,76.1906,75.9689,75.9874,38170.0
2023-08-03 13:20:00,82.26,82.32,82.16,82.21,36218.0,75.9874,76.0428,75.895,75.9412,36218.0
2023-08-03 13:30:00,82.2,82.35,82.17,82.34,36322.0,75.932,76.0706,75.9043,76.0613,36322.0
2023-08-03 13:40:00,82.33,82.47,82.25,82.43,32381.0,76.0521,76.1814,75.9782,76.1445,32381.0
2023-08-03 13:50:00,82.45,82.65,82.44,82.53,25775.0,76.1629,76.3477,76.1537,76.2368,25775.0
2023-08-03 14:00:00,82.52,82.67,82.51,82.65,32115.0,76.2276,76.3662,76.2184,76.3477,32115.0
2023-08-03 14:10:00,82.66,82.71,82.47,82.48,24396.0,76.3569,76.4031,76.1814,76.1906,24396.0
2023-08-03 14:20:00,82.47,82.61,82.43,82.59,27854.0,76.1814,76.3107,76.1445,76.2923,27854.0
2023-08-03 14:30:00,82.61,82.61,82.44,82.57,33485.0,76.3107,76.3107,76.1537,76.2738,33485.0
2023-08-03 14:40:00,82.59,82.66,82.55,82.62,46394.0,76.2923,76.3569,76.2553,76.32,46394.0
2023-08-03 14:50:00,82.63,82.64,82.48,82.55,34552.0,76.3292,76.3384,76.1906,76.2553,34552.0
2023-08-03 15:00:00,82.58,82.58,82.33,82.34,33094.0,76.283,76.283,76.0521,76.0613,33094.0
2023-08-03 15:10:00,82.33,82.36,82.2,82.25,41246.0,76.0521,76.0798,75.932,75.9782,41246.0
2023-08-03 15:20:00,82.24,82.24,81.99,82.0,91773.0,75.9689,75.9689,75.738,75.7472,91773.0
2023-08-03 15:30:00,82.0,82.31,82.0,82.31,54970.0,75.7472,76.0336,75.7472,76.0336,54970.0
2023-08-03 15:40:00,82.32,82.37,82.16,82.16,52832.0,76.0428,76.089,75.895,75.895,52832.0
2023-08-03 15:50:00,82.15,82.24,81.98,82.01,266550.0,75.8858,75.9689,75.7288,75.7565,266550.0
2023-08-04 09:30:00,82.26,82.75,82.18,82.52,47042.0,75.9874,76.4401,75.9135,76.2276,47042.0
2023-08-04 09:40:00,82.53,82.86,82.53,82.7,30435.0,76.2368,76.5417,76.2368,76.3939,30435.0
2023-08-04 09:50:00,82.72,82.86,82.66,82.74,22726.0,76.4123,76.5417,76.3569,76.4308,22726.0
2023-08-04 10:00:00,82.76,82.85,82.52,82.55,27281.0,76.4493,76.5324,76.2276,76.2553,27281.0
2023-08-04 10:10:00,82.54,82.56,82.21,82.36,38044.0,76.2461,76.2645,75.9412,76.0798,38044.0
2023-08-04 10:20:00,82.34,82.44,82.19,82.19,38909.0,76.0613,76.1537,75.9228,75.9228,38909.0
2023-08-04 10:30:00,82.21,82.41,82.17,82.32,32625.0,75.9412,76.126,75.9043,76.0428,32625.0
2023-08-04 10:40:00,82.34,82.42,82.11,82.12,17242.0,76.0613,76.1352,75.8489,75.8581,17242.0
2023-08-04 10:50:00,82.1,82.15,81.97,81.98,26929.0,75.8396,75.8858,75.7195,75.7288,26929.0
2023-08-04 11:00:00,81.99,82.08,81.9,81.93,29370.0,75.738,75.8211,75.6549,75.6826,29370.0
2023-08-04 11:10:00,81.92,82.03,81.85,81.99,33903.0,75.6733,75.775,75.6087,75.738,33903.0
2023-08-04 11:20:00,82.01,82.05,81.85,81.91,31671.0,75.7565,75.7934,75.6087,75.6641,31671.0
2023-08-04 11:30:00,81.89,82.12,81.87,82.04,33858.0,75.6456,75.8581,75.6272,75.7842,33858.0
2023-08-04 11:40:00,82.02,82.18,81.96,82.02,31861.0,75.7657,75.9135,75.7103,75.7657,31861.0
2023-08-04 11:50:00,82.02,82.05,81.78,81.78,27959.0,75.7657,75.7934,75.544,75.544,27959.0
2023-08-04 12:00:00,81.8,82.02,81.78,81.97,21618.0,75.5625,75.7657,75.544,75.7195,21618.0
2023-08-04 12:10:00,81.95,82.04,81.89,82.04,35084.0,75.7011,75.7842,75.6456,75.7842,35084.0
2023-08-04 12:20:00,82.03,82.16,82.02,82.05,25167.0,75.775,75.895,75.7657,75.7934,25167.0
2023-08-04 12:30:00,82.05,82.07,81.96,81.99,22601.0,75.7934,75.8119,75.7103,75.738,22601.0
2023-08-04 12:40:00,82.0,82.28,81.99,82.28,20941.0,75.7472,76.0059,75.738,76.0059,20941.0
2023-08-04 12:50:00,82.29,82.29,82.17,82.25,23837.0,76.0151,76.0151,75.9043,75.9782,23837.0
2023-08-04 13:00:00,82.26,82.27,82.09,82.14,21544.0,75.9874,75.9967,75.8304,75.8766,21544.0
2023-08-04 13:10:00,82.14,82.28,82.09,82.1,25292.0,75.8766,76.0059,75.8304,75.8396,25292.0
2023-08-04 13:20:00,82.1,82.13,81.97,81.99,29096.0,75.8396,75.8673,75.7195,75.738,29096.0
2023-08-04 13:30:00,81.98,82.02,81.84,81.84,17759.0,75.7288,75.7657,75.5994,75.5994,17759.0
2023-08-04 13:40:00,81.83,81.89,81.69,81.7,23259.0,75.5902,75.6456,75.4609,75.4701,23259.0
2023-08-04 13:50:00,81.68,81.78,81.57,81.72,61855.0,75.4516,75.544,75.35,75.4886,61855.0
2023-08-04 14:00:00,81.7,81.71,81.41,81.44,39220.0,75.4701,75.4794,75.2022,75.2299,39220.0
2023-08-04 14:10:00,81.45,81.52,81.39,81.43,40914.0,75.2392,75.3038,75.1838,75.2207,40914.0
2023-08-04 14:20:00,81.43,81.45,81.22,81.23,37146.0,75.2207,75.2392,75.0267,75.036,37146.0
2023-08-04 14:30:00,81.22,81.24,81.16,81.21,29741.0,75.0267,75.0452,74.9713,75.0175,29741.0
2023-08-04 14:40:00,81.2,81.23,81.05,81.07,29721.0,75.0082,75.036,74.8697,74.8882,29721.0
2023-08-04 14:50:00,81.08,81.14,80.93,80.96,32890.0,74.8974,74.9528,74.7588,74.7865,32890.0
2023-08-04 15:00:00,80.96,81.08,80.96,81.02,39664.0,74.7865,74.8974,74.7865,74.842,39664.0
2023-08-04 15:10:00,81.02,81.16,81.02,81.15,33789.0,74.842,74.9713,74.842,74.9621,33789.0
2023-08-04 15:20:00,81.15,81.15,81.05,81.14,35883.0,74.9621,74.9621,74.8697,74.9528,35883.0
2023-08-04 15:30:00,81.15,81.27,81.12,81.26,43347.0,74.9621,75.0729,74.9343,75.0637,43347.0
2023-08-04 15:40:00,81.28,81.46,81.23,81.24,56795.0,75.0821,75.2484,75.036,75.0452,56795.0
2023-08-04 15:50:00,81.23,81.34,81.18,81.27,201494.0,75.036,75.1376,74.9898,75.0729,201494.0
2023-08-07 09:30:00,81.53,81.83,81.35,81.35,57348.0,75.3131,75.5902,75.1468,75.1468,57348.0
2023-08-07 09:40:00,81.39,81.52,81.32,81.41,30255.0,75.1838,75.3038,75.1191,75.2022,30255.0
2023-08-07 09:50:00,81.42,81.63,81.41,81.62,23531.0,75.2115,75.4055,75.2022,75.3962,23531.0
2023-08-07 10:00:00,81.64,81.71,81.55,81.62,31060.0,75.4147,75.4794,75.3316,75.3962,31060.0
2023-08-07 10:10:00,81.65,81.87,81.61,81.79,16879.0,75.4239,75.6272,75.387,75.5533,16879.0
2023-08-07 10:20:00,81.79,81.95,81.78,81.88,24779.0,75.5533,75.7011,75.544,75.6364,24779.0
2023-08-07 10:30:00,81.89,81.99,81.72,81.8,35936.0,75.6456,75.738,75.4886,75.5625,35936.0
2023-08-07 10:40:00,81.81,81.86,81.66,81.66,24096.0,75.5717,75.6179,75.4332,75.4332,24096.0
2023-08-07 10:50:00,81.65,81.84,81.65,81.71,39340.0,75.4239,75.5994,75.4239,75.4794,39340.0
2023-08-07 11:00:00,81.71,81.91,81.71,81.9,27316.0,75.4794,75.6641,75.4794,75.6549,27316.0
2023-08-07 11:10:00,81.9,81.93,81.73,81.86,27645.0,75.6549,75.6826,75.4978,75.6179,27645.0
2023-08-07 11:20:00,81.85,81.89,81.69,81.7,14319.0,75.6087,75.6456,75.4609,75.4701,14319.0
2023-08-07 11:30:00,81.71,81.75,81.6,81.64,26814.0,75.4794,75.5163,75.3777,75.4147,26814.0
2023-08-07 11:40:00,81.63,81.64,81.47,81.48,25460.0,75.4055,75.4147,75.2577,75.2669,25460.0
2023-08-07 11:50:00,81.48,81.54,81.38,81.38,12224.0,75.2669,75.3223,75.1745,75.1745,12224.0
2023-08-07 12:00:00,81.39,81.39,81.3,81.31,16714.0,75.1838,75.1838,75.1006,75.1099,16714.0
2023-08-07 12:10:00,81.31,81.4,81.26,81.27,28967.0,75.1099,75.193,75.0637,75.0729,28967.0
2023-08-07 12:20:00,81.28,81.34,81.21,81.26,33185.0,75.0821,75.1376,75.0175,75.0637,33185.0
2023-08-07 12:30:00,81.26,81.31,81.13,81.13,44880.0,75.0637,75.1099,74.9436,74.9436,44880.0
2023-08-07 12:40:00,81.14,81.2,81.06,81.11,33540.0,74.9528,75.0082,74.8789,74.9251,33540.0
2023-08-07 12:50:00,81.11,81.23,81.06,81.13,31971.0,74.9251,75.036,74.8789,74.9436,31971.0
2023-08-07 13:00:00,81.14,81.19,81.11,81.17,23869.0,74.9528,74.999,74.9251,74.9805,23869.0
2023-08-07 13:10:00,81.16,81.18,81.04,81.06,43312.0,74.9713,74.9898,74.8604,74.8789,43312.0
2023-08-07 13:20:00,81.04,81.22,81.03,81.13,33562.0,74.8604,75.0267,74.8512,74.9436,33562.0
2023-08-07 13:30:00,81.14,81.19,81.08,81.19,30890.0,74.9528,74.999,74.8974,74.999,30890.0
2023-08-07 13:40:00,81.18,81.23,81.1,81.15,26872.0,74.9898,75.036,74.9159,74.9621,26872.0
2023-08-07 13:50:00,81.15,81.24,81.15,81.23,24067.0,74.9621,75.0452,74.9621,75.036,24067.0
2023-08-07 14:00:00,81.24,81.32,81.16,81.21,31426.0,75.0452,75.1191,74.9713,75.0175,31426.0
2023-08-07 14:10:00,81.21,81.26,81.12,81.14,34583.0,75.0175,75.0637,74.9343,74.9528,34583.0
2023-08-07 14:20:00,81.14,81.15,81.06,81.06,47587.0,74.9528,74.9621,74.8789,74.8789,47587.0
2023-08-07 14:30:00,81.06,81.23,81.06,81.2,37430.0,74.8789,75.036,74.8789,75.0082,37430.0
2023-08-07 14:40:00,81.19,81.22,81.13,81.18,28885.0,74.999,75.0267,74.9436,74.9898,28885.0
2023-08-07 14:50:00,81.17,81.23,81.11,81.13,40750.0,74.9805,75.036,74.9251,74.9436,40750.0
2023-08-07 15:00:00,81.13,81.2,81.09,81.09,42740.0,74.9436,75.0082,74.9066,74.9066,42740.0
2023-08-07 15:10:00,81.08,81.13,81.01,81.06,65467.0,74.8974,74.9436,74.8327,74.8789,65467.0
2023-08-07 15:20:00,81.06,81.11,80.96,80.96,59581.0,74.8789,74.9251,74.7865,74.7865,59581.0
2023-08-07 15:30:00,80.96,81.08,80.92,81.02,64062.0,74.7865,74.8974,74.7496,74.842,64062.0
2023-08-07 15:40:00,81.0,81.06,80.87,80.89,75752.0,74.8235,74.8789,74.7034,74.7219,75752.0
2023-08-07 15:50:00,80.88,80.97,80.75,80.9,478666.0,74.7126,74.7958,74.5926,74.7311,478666.0
2023-08-08 09:30:00,80.63,80.75,80.35,80.43,78919.0,74.4817,74.5926,74.2231,74.297,78919.0
2023-08-08 09:40:00,80.43,80.64,80.4,80.59,40041.0,74.297,74.4909,74.2692,74.4448,40041.0
2023-08-08 09:50:00,80.58,80.61,80.35,80.46,33500.0,74.4355,74.4632,74.2231,74.3247,33500.0
2023-08-08 10:00:00,80.46,80.51,80.25,80.43,39682.0,74.3247,74.3709,74.1307,74.297,39682.0
2023-08-08 10:10:00,80.45,80.45,80.04,80.06,34441.0,74.3154,74.3154,73.9367,73.9552,34441.0
2023-08-08 10:20:00,80.06,80.33,80.03,80.08,35056.0,73.9552,74.2046,73.9275,73.9737,35056.0
2023-08-08 10:30:00,80.06,80.24,79.96,80.04,93733.0,73.9552,74.1215,73.8628,73.9367,93733.0
2023-08-08 10:40:00,80.03,80.21,79.97,80.08,38920.0,73.9275,74.0937,73.872,73.9737,38920.0
2023-08-08 10:50:00,80.09,80.09,79.95,79.96,47745.0,73.9829,73.9829,73.8536,73.8628,47745.0
2023-08-08 11:00:00,79.96,80.1,79.93,80.08,31219.0,73.8628,73.9921,73.8351,73.9737,31219.0
2023-08-08 11:10:00,80.09,80.09,79.95,80.05,40353.0,73.9829,73.9829,73.8536,73.9459,40353.0
2023-08-08 11:20:00,80.04,80.14,79.89,79.92,57307.0,73.9367,74.0291,73.7981,73.8259,57307.0
2023-08-08 11:30:00,79.92,80.01,79.8,79.81,36537.0,73.8259,73.909,73.715,73.7242,36537.0
2023-08-08 11:40:00,79.81,80.05,79.81,80.04,25984.0,73.7242,73.9459,73.7242,73.9367,25984.0
2023-08-08 11:50:00,80.03,80.09,79.88,79.96,21520.0,73.9275,73.9829,73.7889,73.8628,21520.0
2023-08-08 12:00:00,79.96,79.98,79.73,79.74,31865.0,73.8628,73.8813,73.6503,73.6596,31865.0
2023-08-08 12:10:00,79.74,79.94,79.7,79.83,31701.0,73.6596,73.8443,73.6226,73.7427,31701.0
2023-08-08 12:20:00,79.83,80.08,79.82,80.06,26626.0,73.7427,73.9737,73.7335,73.9552,26626.0
2023-08-08 12:30:00,80.07,80.21,80.03,80.1,29803.0,73.9644,74.0937,73.9275,73.9921,29803.0
2023-08-08 12:40:00,80.1,80.24,80.05,80.23,32121.0,73.9921,74.1215,73.9459,74.1122,32121.0
2023-08-08 12:50:00,80.23,80.25,80.13,80.22,24084.0,74.1122,74.1307,74.0198,74.103,24084.0
2023-08-08 13:00:00,80.25,80.34,80.23,80.33,52055.0,74.1307,74.2138,74.1122,74.2046,52055.0
2023-08-08 13:10:00,80.33,80.33,80.18,80.21,19619.0,74.2046,74.2046,74.066,74.0937,19619.0
2023-08-08 13:20:00,80.22,80.24,80.17,80.22,23113.0,74.103,74.1215,74.0568,74.103,23113.0
2023-08-08 13:30:00,80.22,80.37,80.21,80.33,126657.0,74.103,74.2415,74.0937,74.2046,126657.0
2023-08-08 13:40:00,80.31,80.34,80.23,80.3,25065.0,74.1861,74.2138,74.1122,74.1769,25065.0
2023-08-08 13:50:00,80.3,80.32,80.14,80.22,37724.0,74.1769,74.1954,74.0291,74.103,37724.0
2023-08-08 14:00:00,80.21,80.25,80.16,80.2,34547.0,74.0937,74.1307,74.0476,74.0845,34547.0
2023-08-08 14:10:00,80.19,80.3,80.19,80.24,28114.0,74.0753,74.1769,74.0753,74.1215,28114.0
2023-08-08 14:20:00,80.24,80.37,80.24,80.35,34010.0,74.1215,74.2415,74.1215,74.2231,34010.0
2023-08-08 14:30:00,80.36,80.42,80.34,80.4,30715.0,74.2323,74.2877,74.2138,74.2692,30715.0
2023-08-08 14:40:00,80.4,80.44,80.33,80.43,35964.0,74.2692,74.3062,74.2046,74.297,35964.0
2023-08-08 14:50:00,80.43,80.46,80.37,80.41,41989.0,74.297,74.3247,74.2415,74.2785,41989.0
2023-08-08 15:00:00,80.4,80.54,80.38,80.53,43052.0,74.2692,74.3986,74.2508,74.3893,43052.0
2023-08-08 15:10:00,80.53,80.63,80.46,80.63,60405.0,74.3893,74.4817,74.3247,74.4817,60405.0
2023-08-08 15:20:00,80.64,80.83,80.62,80.81,55858.0,74.4909,74.6665,74.4725,74.648,55858.0
2023-08-08 15:30:00,80.81,80.9,80.76,80.89,85965.0,74.648,74.7311,74.6018,74.7219,85965.0
2023-08-08 15:40:00,80.88,81.07,80.86,81.01,166734.0,74.7126,74.8882,74.6942,74.8327,166734.0
2023-08-08 15:50:00,81.02,81.03,80.71,80.81,252040.0,74.842,74.8512,74.5556,74.648,252040.0
2023-08-09 09:30:00,80.27,80.8,79.86,80.66,161583.0,74.9117,75.4063,74.5291,75.2757,161583.0
2023-08-09 09:40:00,80.62,80.67,80.34,80.56,40648.0,75.2383,75.285,74.977,75.1823,40648.0
2023-08-09 09:50:00,80.53,80.72,80.5,80.65,28348.0,75.1543,75.3317,75.1263,75.2663,28348.0
2023-08-09 10:00:00,80.63,80.79,80.55,80.66,19682.0,75.2477,75.397,75.173,75.2757,19682.0
2023-08-09 10:10:00,80.64,80.64,80.43,80.5,22834.0,75.257,75.257,75.061,75.1263,22834.0
2023-08-09 10:20:00,80.5,80.55,80.37,80.42,39867.0,75.1263,75.173,75.005,75.0517,39867.0
2023-08-09 10:30:00,80.43,80.82,80.43,80.76,45739.0,75.061,75.425,75.061,75.369,45739.0
2023-08-09 10:40:00,80.76,80.87,80.64,80.74,48652.0,75.369,75.4716,75.257,75.3503,48652.0
2023-08-09 10:50:00,80.73,81.07,80.73,81.07,51758.0,75.341,75.6583,75.341,75.6583,51758.0
2023-08-09 11:00:00,81.1,81.14,80.84,80.95,56083.0,75.6863,75.7236,75.4436,75.5463,56083.0
2023-08-09 11:10:00,80.95,81.01,80.72,80.84,35408.0,75.5463,75.6023,75.3317,75.4436,35408.0
2023-08-09 11:20:00,80.84,80.86,80.59,80.59,37021.0,75.4436,75.4623,75.2103,75.2103,37021.0
2023-08-09 11:30:00,80.6,80.63,80.49,80.54,60065.0,75.2197,75.2477,75.117,75.1637,60065.0
2023-08-09 11:40:00,80.54,80.54,80.28,80.35,74255.0,75.1637,75.1637,74.921,74.9864,74255.0
2023-08-09 11:50:00,80.35,80.39,80.21,80.26,91704.0,74.9864,75.0237,74.8557,74.9024,91704.0
2023-08-09 12:00:00,80.25,80.37,80.14,80.33,40230.0,74.893,75.005,74.7904,74.9677,40230.0
2023-08-09 12:10:00,80.34,80.42,80.31,80.31,44574.0,74.977,75.0517,74.949,74.949,44574.0
2023-08-09 12:20:00,80.31,80.36,80.12,80.12,42517.0,74.949,74.9957,74.7717,74.7717,42517.0
2023-08-09 12:30:00,80.11,80.4,80.1,80.35,45048.0,74.7624,75.033,74.753,74.9864,45048.0
2023-08-09 12:40:00,80.33,80.44,80.28,80.36,73538.0,74.9677,75.0703,74.921,74.9957,73538.0
2023-08-09 12:50:00,80.39,80.53,80.33,80.42,25718.0,75.0237,75.1543,74.9677,75.0517,25718.0
2023-08-09 13:00:00,80.4,80.48,80.35,80.46,26854.0,75.033,75.1077,74.9864,75.089,26854.0
2023-08-09 13:10:00,80.47,80.63,80.4,80.6,35087.0,75.0983,75.2477,75.033,75.2197,35087.0
2023-08-09 13:20:00,80.59,80.62,80.46,80.55,42535.0,75.2103,75.2383,75.089,75.173,42535.0
2023-08-09 13:30:00,80.56,80.6,80.47,80.52,23655.0,75.1823,75.2197,75.0983,75.145,23655.0
2023-08-09 13:40:00,80.52,80.62,80.51,80.55,24136.0,75.145,75.2383,75.1357,75.173,24136.0
2023-08-09 13:50:00,80.55,80.65,80.51,80.63,34984.0,75.173,75.2663,75.1357,75.2477,34984.0
2023-08-09 14:00:00,80.63,80.65,80.52,80.56,26332.0,75.2477,75.2663,75.145,75.1823,26332.0
2023-08-09 14:10:00,80.55,80.58,80.43,80.51,25778.0,75.173,75.201,75.061,75.1357,25778.0
2023-08-09 14:20:00,80.51,80.55,80.46,80.51,28416.0,75.1357,75.173,75.089,75.1357,28416.0
2023-08-09 14:30:00,80.51,80.61,80.51,80.61,32821.0,75.1357,75.229,75.1357,75.229,32821.0
2023-08-09 14:40:00,80.59,80.62,80.51,80.58,40666.0,75.2103,75.2383,75.1357,75.201,40666.0
2023-08-09 14:50:00,80.56,80.59,80.53,80.59,34225.0,75.1823,75.2103,75.1543,75.2103,34225.0
2023-08-09 15:00:00,80.58,80.58,80.38,80.39,37301.0,75.201,75.201,75.0144,75.0237,37301.0
2023-08-09 15:10:00,80.39,80.46,80.31,80.38,36820.0,75.0237,75.089,74.949,75.0144,36820.0
2023-08-09 15:20:00,80.37,80.44,80.34,80.36,43051.0,75.005,75.0703,74.977,74.9957,43051.0
2023-08-09 15:30:00,80.36,80.77,80.34,80.69,89541.0,74.9957,75.3783,74.977,75.3037,89541.0
2023-08-09 15:40:00,80.69,80.87,80.68,80.7,125168.0,75.3037,75.4716,75.2943,75.313,125168.0
2023-08-09 15:50:00,80.69,80.8,80.51,80.71,593563.0,75.3037,75.4063,75.1357,75.3223,593563.0
2023-08-10 09:30:00,81.42,81.85,81.22,81.61,110435.0,75.9849,76.3862,75.7983,76.1622,110435.0
2023-08-10 09:40:00,81.57,81.82,81.49,81.65,53728.0,76.1249,76.3582,76.0503,76.1996,53728.0
2023-08-10 09:50:00,81.64,81.72,81.42,81.63,60336.0,76.1902,76.2649,75.9849,76.1809,60336.0
2023-08-10 10:00:00,81.62,81.76,81.49,81.66,56838.0,76.1716,76.3022,76.0503,76.2089,56838.0
2023-08-10 10:10:00,81.66,81.86,81.65,81.76,52060.0,76.2089,76.3956,76.1996,76.3022,52060.0
2023-08-10 10:20:00,81.76,81.94,81.71,81.88,49393.0,76.3022,76.4702,76.2556,76.4142,49393.0
2023-08-10 10:30:00,81.87,81.92,81.72,81.91,66323.0,76.4049,76.4515,76.2649,76.4422,66323.0
2023-08-10 10:40:00,81.9,81.99,81.57,81.64,44636.0,76.4329,76.5169,76.1249,76.1902,44636.0
2023-08-10 10:50:00,81.63,81.64,81.49,81.6,51961.0,76.1809,76.1902,76.0503,76.1529,51961.0
2023-08-10 11:00:00,81.57,81.58,81.3,81.39,86863.0,76.1249,76.1342,75.8729,75.9569,86863.0
2023-08-10 11:10:00,81.39,81.45,81.3,81.39,44665.0,75.9569,76.0129,75.8729,75.9569,44665.0
2023-08-10 11:20:00,81.4,81.59,81.35,81.59,51663.0,75.9663,76.1436,75.9196,76.1436,51663.0
2023-08-10 11:30:00,81.59,81.68,81.48,81.53,53290.0,76.1436,76.2276,76.0409,76.0876,53290.0
2023-08-10 11:40:00,81.52,81.62,81.44,81.57,36420.0,76.0783,76.1716,76.0036,76.1249,36420.0
2023-08-10 11:50:00,81.58,81.6,81.41,81.47,47414.0,76.1342,76.1529,75.9756,76.0316,47414.0
2023-08-10 12:00:00,81.47,81.55,81.41,81.48,43726.0,76.0316,76.1062,75.9756,76.0409,43726.0
2023-08-10 12:10:00,81.49,81.67,81.44,81.57,43924.0,76.0503,76.2182,76.0036,76.1249,43924.0
2023-08-10 12:20:00,81.57,81.62,81.5,81.56,35102.0,76.1249,76.1716,76.0596,76.1156,35102.0
2023-08-10 12:30:00,81.56,81.65,81.52,81.62,28923.0,76.1156,76.1996,76.0783,76.1716,28923.0
2023-08-10 12:40:00,81.61,81.67,81.57,81.65,29564.0,76.1622,76.2182,76.1249,76.1996,29564.0
2023-08-10 12:50:00,81.66,81.69,81.5,81.58,32476.0,76.2089,76.2369,76.0596,76.1342,32476.0
2023-08-10 13:00:00,81.6,81.63,81.39,81.48,38541.0,76.1529,76.1809,75.9569,76.0409,38541.0
2023-08-10 13:10:00,81.48,81.58,81.42,81.51,33027.0,76.0409,76.1342,75.9849,76.0689,33027.0
2023-08-10 13:20:00,81.5,81.5,81.39,81.42,33876.0,76.0596,76.0596,75.9569,75.9849,33876.0
2023-08-10 13:30:00,81.42,81.43,81.25,81.36,31202.0,75.9849,75.9943,75.8263,75.9289,31202.0
2023-08-10 13:40:00,81.36,81.47,81.35,81.4,33802.0,75.9289,76.0316,75.9196,75.9663,33802.0
2023-08-10 13:50:00,81.4,81.42,81.28,81.29,37711.0,75.9663,75.9849,75.8543,75.8636,37711.0
2023-08-10 14:00:00,81.28,81.5,81.19,81.42,40223.0,75.8543,76.0596,75.7703,75.9849,40223.0
2023-08-10 14:10:00,81.42,81.62,81.42,81.54,33707.0,75.9849,76.1716,75.9849,76.0969,33707.0
2023-08-10 14:20:00,81.54,81.62,81.52,81.56,30171.0,76.0969,76.1716,76.0783,76.1156,30171.0
2023-08-10 14:30:00,81.56,81.56,81.47,81.54,36043.0,76.1156,76.1156,76.0316,76.0969,36043.0
2023-08-10 14:40:00,81.54,81.68,81.48,81.58,33582.0,76.0969,76.2276,76.0409,76.1342,33582.0
2023-08-10 14:50:00,81.59,81.72,81.59,81.63,40344.0,76.1436,76.2649,76.1436,76.1809,40344.0
2023-08-10 15:00:00,81.63,81.63,81.5,81.55,33028.0,76.1809,76.1809,76.0596,76.1062,33028.0
2023-08-10 15:10:00,81.56,81.56,81.43,81.44,48245.0,76.1156,76.1156,75.9943,76.0036,48245.0
2023-08-10 15:20:00,81.41,81.5,81.14,81.17,161721.0,75.9756,76.0596,75.7236,75.7516,161721.0
2023-08-10 15:30:00,81.17,81.2,80.84,80.88,126524.0,75.7516,75.7796,75.4436,75.481,126524.0
2023-08-10 15:40:00,80.87,80.87,80.68,80.78,72684.0,75.4716,75.4716,75.2943,75.3876,72684.0
2023-08-10 15:50:00,80.79,81.14,80.75,81.08,405435.0,75.397,75.7236,75.3597,75.6676,405435.0
2023-08-11 09:30:00,81.14,81.22,80.77,80.98,53394.0,75.7236,75.7983,75.3783,75.5743,53394.0
2023-08-11 09:40:00,80.98,81.08,80.84,80.96,17426.0,75.5743,75.6676,75.4436,75.5556,17426.0
2023-08-11 09:50:00,80.98,81.15,80.92,81.11,20837.0,75.5743,75.7329,75.5183,75.6956,20837.0
2023-08-11 10:00:00,81.2,81.37,81.15,81.31,27037.0,75.7796,75.9383,75.7329,75.8823,27037.0
2023-08-11 10:10:00,81.32,81.48,81.2,81.48,16821.0,75.8916,76.0409,75.7796,76.0409,16821.0
2023-08-11 10:20:00,81.47,81.58,81.39,81.39,20065.0,76.0316,76.1342,75.9569,75.9569,20065.0
2023-08-11 10:30:00,81.39,81.39,81.16,81.3,20312.0,75.9569,75.9569,75.7423,75.8729,20312.0
2023-08-11 10:40:00,81.35,81.36,81.12,81.14,20729.0,75.9196,75.9289,75.705,75.7236,20729.0
2023-08-11 10:50:00,81.13,81.18,80.98,81.07,25874.0,75.7143,75.7609,75.5743,75.6583,25874.0
2023-08-11 11:00:00,81.07,81.09,80.9,81.02,17935.0,75.6583,75.677,75.4996,75.6116,17935.0
2023-08-11 11:10:00,81.02,81.07,80.97,80.99,16987.0,75.6116,75.6583,75.565,75.5836,16987.0
2023-08-11 11:20:00,81.0,81.07,80.93,81.06,15025.0,75.593,75.6583,75.5276,75.649,15025.0
2023-08-11 11:30:00,81.07,81.17,80.97,80.97,22226.0,75.6583,75.7516,75.565,75.565,22226.0
2023-08-11 11:40:00,80.97,81.15,80.93,81.14,12369.0,75.565,75.7329,75.5276,75.7236,12369.0
2023-08-11 11:50:00,81.14,81.29,81.07,81.29,15035.0,75.7236,75.8636,75.6583,75.8636,15035.0
2023-08-11 12:00:00,81.3,81.4,81.2,81.34,15151.0,75.8729,75.9663,75.7796,75.9103,15151.0
2023-08-11 12:10:00,81.34,81.47,81.34,81.39,12874.0,75.9103,76.0316,75.9103,75.9569,12874.0
2023-08-11 12:20:00,81.38,81.46,81.37,81.41,18307.0,75.9476,76.0223,75.9383,75.9756,18307.0
2023-08-11 12:30:00,81.39,81.4,81.18,81.33,22980.0,75.9569,75.9663,75.7609,75.9009,22980.0
2023-08-11 12:40:00,81.33,81.33,81.19,81.28,14802.0,75.9009,75.9009,75.7703,75.8543,14802.0
2023-08-11 12:50:00,81.28,81.31,81.22,81.24,14532.0,75.8543,75.8823,75.7983,75.8169,14532.0
2023-08-11 13:00:00,81.25,81.31,81.2,81.31,15930.0,75.8263,75.8823,75.7796,75.8823,15930.0
2023-08-11 13:10:00,81.31,81.32,81.25,81.28,17738.0,75.8823,75.8916,75.8263,75.8543,17738.0
2023-08-11 13:20:00,81.28,81.37,81.26,81.36,14001.0,75.8543,75.9383,75.8356,75.9289,14001.0
2023-08-11 13:30:00,81.36,81.4,81.31,81.33,13348.0,75.9289,75.9663,75.8823,75.9009,13348.0
2023-08-11 13:40:00,81.34,81.43,81.28,81.34,16731.0,75.9103,75.9943,75.8543,75.9103,16731.0
2023-08-11 13:50:00,81.35,81.37,81.21,81.3,16338.0,75.9196,75.9383,75.7889,75.8729,16338.0
2023-08-11 14:00:00,81.31,81.4,81.31,81.35,13561.0,75.8823,75.9663,75.8823,75.9196,13561.0
2023-08-11 14:10:00,81.37,81.38,81.32,81.34,11971.0,75.9383,75.9476,75.8916,75.9103,11971.0
2023-08-11 14:20:00,81.33,81.54,81.33,81.5,17543.0,75.9009,76.0969,75.9009,76.0596,17543.0
2023-08-11 14:30:00,81.48,81.55,81.43,81.45,12492.0,76.0409,76.1062,75.9943,76.0129,12492.0
2023-08-11 14:40:00,81.45,81.57,81.45,81.56,16053.0,76.0129,76.1249,76.0129,76.1156,16053.0
2023-08-11 14:50:00,81.55,81.57,81.45,81.47,13189.0,76.1062,76.1249,76.0129,76.0316,13189.0
2023-08-11 15:00:00,81.45,81.46,81.3,81.3,26014.0,76.0129,76.0223,75.8729,75.8729,26014.0
2023-08-11 15:10:00,81.29,81.32,81.25,81.3,16479.0,75.8636,75.8916,75.8263,75.8729,16479.0
2023-08-11 15:20:00,81.31,81.38,81.27,81.31,20212.0,75.8823,75.9476,75.8449,75.8823,20212.0
2023-08-11 15:30:00,81.3,81.49,81.3,81.4,34832.0,75.8729,76.0503,75.8729,75.9663,34832.0
2023-08-11 15:40:00,81.39,81.39,81.22,81.23,44071.0,75.9569,75.9569,75.7983,75.8076,44071.0
2023-08-11 15:50:00,81.22,81.24,81.0,81.13,363667.0,75.7983,75.8169,75.593,75.7143,363667.0
2023-08-14 09:30:00,81.17,81.17,80.56,80.63,46065.0,75.7516,75.7516,75.1823,75.2477,46065.0
2023-08-14 09:40:00,80.6,80.7,80.47,80.53,11603.0,75.2197,75.313,75.0983,75.1543,11603.0
2023-08-14 09:50:00,80.55,80.56,80.33,80.41,23135.0,75.173,75.1823,74.9677,75.0423,23135.0
2023-08-14 10:00:00,80.4,80.52,80.37,80.49,26242.0,75.033,75.145,75.005,75.117,26242.0
2023-08-14 10:10:00,80.48,80.59,80.4,80.53,44334.0,75.1077,75.2103,75.033,75.1543,44334.0
2023-08-14 10:20:00,80.55,80.58,80.46,80.53,17064.0,75.173,75.201,75.089,75.1543,17064.0
2023-08-14 10:30:00,80.56,80.61,80.43,80.49,20756.0,75.1823,75.229,75.061,75.117,20756.0
2023-08-14 10:40:00,80.49,80.6,80.38,80.54,24960.0,75.117,75.2197,75.0144,75.1637,24960.0
2023-08-14 10:50:00,80.52,80.58,80.29,80.33,22251.0,75.145,75.201,74.9304,74.9677,22251.0
2023-08-14 11:00:00,80.32,80.34,80.06,80.06,43826.0,74.9584,74.977,74.7157,74.7157,43826.0
2023-08-14 11:10:00,80.06,80.08,79.9,79.91,59274.0,74.7157,74.7344,74.5664,74.5757,59274.0
2023-08-14 11:20:00,79.9,80.03,79.87,79.88,40386.0,74.5664,74.6877,74.5384,74.5477,40386.0
2023-08-14 11:30:00,79.89,79.94,79.83,79.93,42845.0,74.5571,74.6037,74.5011,74.5944,42845.0
2023-08-14 11:40:00,79.94,80.27,79.93,80.22,17582.0,74.6037,74.9117,74.5944,74.865,17582.0
2023-08-14 11:50:00,80.21,80.3,80.2,80.21,19518.0,74.8557,74.9397,74.8464,74.8557,19518.0
2023-08-14 12:00:00,80.2,80.3,80.2,80.22,26357.0,74.8464,74.9397,74.8464,74.865,26357.0
2023-08-14 12:10:00,80.24,80.29,80.13,80.17,14796.0,74.8837,74.9304,74.781,74.8184,14796.0
2023-08-14 12:20:00,80.22,80.31,80.16,80.28,28613.0,74.865,74.949,74.809,74.921,28613.0
2023-08-14 12:30:00,80.27,80.42,80.24,80.42,9878.0,74.9117,75.0517,74.8837,75.0517,9878.0
2023-08-14 12:40:00,80.41,80.42,80.32,80.36,7700.0,75.0423,75.0517,74.9584,74.9957,7700.0
2023-08-14 12:50:00,80.39,80.45,80.37,80.42,11333.0,75.0237,75.0797,75.005,75.0517,11333.0
2023-08-14 13:00:00,80.4,80.4,80.26,80.31,12108.0,75.033,75.033,74.9024,74.949,12108.0
2023-08-14 13:10:00,80.29,80.33,80.22,80.29,20534.0,74.9304,74.9677,74.865,74.9304,20534.0
2023-08-14 13:20:00,80.29,80.29,80.2,80.23,22079.0,74.9304,74.9304,74.8464,74.8744,22079.0
2023-08-14 13:30:00,80.23,80.27,80.14,80.14,19410.0,74.8744,74.9117,74.7904,74.7904,19410.0
2023-08-14 13:40:00,80.12,80.19,80.07,80.09,25876.0,74.7717,74.837,74.725,74.7437,25876.0
2023-08-14 13:50:00,80.09,80.15,80.0,80.01,16671.0,74.7437,74.7997,74.6597,74.669,16671.0
2023-08-14 14:00:00,80.03,80.07,80.0,80.03,28041.0,74.6877,74.725,74.6597,74.6877,28041.0
2023-08-14 14:10:00,80.03,80.06,79.96,79.99,19569.0,74.6877,74.7157,74.6224,74.6504,19569.0
2023-08-14 14:20:00,79.98,80.05,79.95,79.97,31877.0,74.6411,74.7064,74.6131,74.6317,31877.0
2023-08-14 14:30:00,79.98,80.04,79.95,79.95,21788.0,74.6411,74.697,74.6131,74.6131,21788.0
2023-08-14 14:40:00,79.95,80.04,79.9,79.93,46291.0,74.6131,74.697,74.5664,74.5944,46291.0
2023-08-14 14:50:00,79.93,79.95,79.88,79.92,42261.0,74.5944,74.6131,74.5477,74.5851,42261.0
2023-08-14 15:00:00,79.92,79.97,79.82,79.85,60142.0,74.5851,74.6317,74.4917,74.5197,60142.0
2023-08-14 15:10:00,79.85,79.99,79.83,79.98,43235.0,74.5197,74.6504,74.5011,74.6411,43235.0
2023-08-14 15:20:00,79.99,80.13,79.93,79.99,51987.0,74.6504,74.781,74.5944,74.6504,51987.0
2023-08-14 15:30:00,79.98,80.06,79.95,79.97,48035.0,74.6411,74.7157,74.6131,74.6317,48035.0
2023-08-14 15:40:00,79.99,80.13,79.98,80.04,61164.0,74.6504,74.781,74.6411,74.697,61164.0
2023-08-14 15:50:00,80.04,80.06,79.78,80.01,353134.0,74.697,74.7157,74.4544,74.669,353134.0
2023-08-15 09:30:00,79.5,79.64,79.04,79.06,74814.0,74.1931,74.3237,73.7638,73.7825,74814.0
2023-08-15 09:40:00,79.08,79.4,79.02,79.13,26404.0,73.8011,74.0998,73.7451,73.8478,26404.0
2023-08-15 09:50:00,79.13,79.19,78.99,79.19,41019.0,73.8478,73.9038,73.7171,73.9038,41019.0
2023-08-15 10:00:00,79.13,79.21,79.01,79.1,18818.0,73.8478,73.9225,73.7358,73.8198,18818.0
2023-08-15 10:10:00,79.09,79.09,78.88,78.95,23013.0,73.8105,73.8105,73.6145,73.6798,23013.0
2023-08-15 10:20:00,78.96,79.04,78.87,78.93,28340.0,73.6891,73.7638,73.6051,73.6611,28340.0
2023-08-15 10:30:00,78.93,79.09,78.9,79.02,18000.0,73.6611,73.8105,73.6331,73.7451,18000.0
2023-08-15 10:40:00,79.0,79.09,78.92,79.08,16580.0,73.7265,73.8105,73.6518,73.8011,16580.0
2023-08-15 10:50:00,79.06,79.07,78.97,79.03,26331.0,73.7825,73.7918,73.6985,73.7545,26331.0
2023-08-15 11:00:00,79.07,79.14,78.93,79.09,21365.0,73.7918,73.8571,73.6611,73.8105,21365.0
2023-08-15 11:10:00,79.1,79.13,79.01,79.12,20458.0,73.8198,73.8478,73.7358,73.8385,20458.0
2023-08-15 11:20:00,79.12,79.17,79.03,79.06,17585.0,73.8385,73.8851,73.7545,73.7825,17585.0
2023-08-15 11:30:00,79.09,79.24,79.01,79.2,20298.0,73.8105,73.9504,73.7358,73.9131,20298.0
2023-08-15 11:40:00,79.22,79.33,79.19,79.29,25235.0,73.9318,74.0344,73.9038,73.9971,25235.0
2023-08-15 11:50:00,79.29,79.3,79.07,79.09,15912.0,73.9971,74.0064,73.7918,73.8105,15912.0
2023-08-15 12:00:00,79.09,79.15,79.05,79.1,12418.0,73.8105,73.8665,73.7731,73.8198,12418.0
2023-08-15 12:10:00,79.09,79.14,79.04,79.14,17303.0,73.8105,73.8571,73.7638,73.8571,17303.0
2023-08-15 12:20:00,79.13,79.15,79.04,79.11,24637.0,73.8478,73.8665,73.7638,73.8291,24637.0
2023-08-15 12:30:00,79.11,79.15,79.08,79.15,39749.0,73.8291,73.8665,73.8011,73.8665,39749.0
2023-08-15 12:40:00,79.16,79.18,79.04,79.14,34118.0,73.8758,73.8945,73.7638,73.8571,34118.0
2023-08-15 12:50:00,79.11,79.26,79.1,79.23,28202.0,73.8291,73.9691,73.8198,73.9411,28202.0
2023-08-15 13:00:00,79.23,79.26,79.11,79.14,31810.0,73.9411,73.9691,73.8291,73.8571,31810.0
2023-08-15 13:10:00,79.15,79.25,79.14,79.22,30695.0,73.8665,73.9598,73.8571,73.9318,30695.0
2023-08-15 13:20:00,79.2,79.25,79.16,79.22,26598.0,73.9131,73.9598,73.8758,73.9318,26598.0
2023-08-15 13:30:00,79.22,79.23,79.1,79.12,30631.0,73.9318,73.9411,73.8198,73.8385,30631.0
2023-08-15 13:40:00,79.12,79.18,79.05,79.11,37028.0,73.8385,73.8945,73.7731,73.8291,37028.0
2023-08-15 13:50:00,79.12,79.17,79.05,79.17,42797.0,73.8385,73.8851,73.7731,73.8851,42797.0
2023-08-15 14:00:00,79.19,79.2,79.07,79.08,45301.0,73.9038,73.9131,73.7918,73.8011,45301.0
2023-08-15 14:10:00,79.08,79.15,79.05,79.15,38515.0,73.8011,73.8665,73.7731,73.8665,38515.0
2023-08-15 14:20:00,79.15,79.16,79.04,79.08,63930.0,73.8665,73.8758,73.7638,73.8011,63930.0
2023-08-15 14:30:00,79.09,79.3,79.09,79.26,43006.0,73.8105,74.0064,73.8105,73.9691,43006.0
2023-08-15 14:40:00,79.26,79.34,79.23,79.28,43912.0,73.9691,74.0438,73.9411,73.9878,43912.0
2023-08-15 14:50:00,79.27,79.33,79.23,79.29,37550.0,73.9784,74.0344,73.9411,73.9971,37550.0
2023-08-15 15:00:00,79.3,79.35,79.22,79.31,34653.0,74.0064,74.0531,73.9318,74.0158,34653.0
2023-08-15 15:10:00,79.31,79.38,79.29,79.35,29861.0,74.0158,74.0811,73.9971,74.0531,29861.0
2023-08-15 15:20:00,79.35,79.37,79.21,79.23,38430.0,74.0531,74.0718,73.9225,73.9411,38430.0
2023-08-15 15:30:00,79.19,79.19,79.03,79.1,121966.0,73.9038,73.9038,73.7545,73.8198,121966.0
2023-08-15 15:40:00,79.1,79.11,79.04,79.08,140643.0,73.8198,73.8291,73.7638,73.8011,140643.0
2023-08-15 15:50:00,79.07,79.18,79.0,79.12,614973.0,73.7918,73.8945,73.7265,73.8385,614973.0
2023-08-16 09:30:00,79.31,79.9,79.31,79.64,60516.0,74.0158,74.5664,74.0158,74.3237,60516.0
2023-08-16 09:40:00,79.59,79.65,79.47,79.53,39784.0,74.2771,74.3331,74.1651,74.2211,39784.0
2023-08-16 09:50:00,79.56,79.57,79.4,79.44,44985.0,74.2491,74.2584,74.0998,74.1371,44985.0
2023-08-16 10:00:00,79.44,79.5,79.37,79.41,17338.0,74.1371,74.1931,74.0718,74.1091,17338.0
2023-08-16 10:10:00,79.44,79.44,79.28,79.4,28338.0,74.1371,74.1371,73.9878,74.0998,28338.0
2023-08-16 10:20:00,79.39,79.41,79.25,79.25,33894.0,74.0904,74.1091,73.9598,73.9598,33894.0
2023-08-16 10:30:00,79.25,79.38,79.15,79.3,37857.0,73.9598,74.0811,73.8665,74.0064,37857.0
2023-08-16 10:40:00,79.31,79.4,79.23,79.39,59353.0,74.0158,74.0998,73.9411,74.0904,59353.0
2023-08-16 10:50:00,79.39,79.44,79.3,79.39,98980.0,74.0904,74.1371,74.0064,74.0904,98980.0
2023-08-16 11:00:00,79.4,79.52,79.38,79.46,103312.0,74.0998,74.2118,74.0811,74.1558,103312.0
2023-08-16 11:10:00,79.46,79.47,79.34,79.44,27025.0,74.1558,74.1651,74.0438,74.1371,27025.0
2023-08-16 11:20:00,79.42,79.43,79.33,79.36,21517.0,74.1184,74.1278,74.0344,74.0624,21517.0
2023-08-16 11:30:00,79.36,79.4,79.22,79.26,26858.0,74.0624,74.0998,73.9318,73.9691,26858.0
2023-08-16 11:40:00,79.26,79.28,79.17,79.22,26746.0,73.9691,73.9878,73.8851,73.9318,26746.0
2023-08-16 11:50:00,79.22,79.23,79.13,79.2,36794.0,73.9318,73.9411,73.8478,73.9131,36794.0
2023-08-16 12:00:00,79.2,79.28,79.15,79.24,51944.0,73.9131,73.9878,73.8665,73.9504,51944.0
2023-08-16 12:10:00,79.26,79.4,79.22,79.39,21947.0,73.9691,74.0998,73.9318,74.0904,21947.0
2023-08-16 12:20:00,79.39,79.4,79.29,79.36,26673.0,74.0904,74.0998,73.9971,74.0624,26673.0
2023-08-16 12:30:00,79.36,79.49,79.33,79.4,72748.0,74.0624,74.1838,74.0344,74.0998,72748.0
2023-08-16 12:40:00,79.4,79.46,79.21,79.22,58106.0,74.0998,74.1558,73.9225,73.9318,58106.0
2023-08-16 12:50:00,79.24,79.32,79.21,79.23,27046.0,73.9504,74.0251,73.9225,73.9411,27046.0
2023-08-16 13:00:00,79.23,79.24,79.12,79.16,20137.0,73.9411,73.9504,73.8385,73.8758,20137.0
2023-08-16 13:10:00,79.15,79.18,79.05,79.08,36367.0,73.8665,73.8945,73.7731,73.8011,36367.0
2023-08-16 13:20:00,79.09,79.16,79.04,79.04,24229.0,73.8105,73.8758,73.7638,73.7638,24229.0
2023-08-16 13:30:00,79.03,79.07,78.93,79.06,66310.0,73.7545,73.7918,73.6611,73.7825,66310.0
2023-08-16 13:40:00,79.06,79.31,79.06,79.21,62304.0,73.7825,74.0158,73.7825,73.9225,62304.0
2023-08-16 13:50:00,79.22,79.32,79.2,79.23,132704.0,73.9318,74.0251,73.9131,73.9411,132704.0
2023-08-16 14:00:00,79.22,79.26,79.09,79.18,78546.0,73.9318,73.9691,73.8105,73.8945,78546.0
2023-08-16 14:10:00,79.17,79.34,79.13,79.31,34986.0,73.8851,74.0438,73.8478,74.0158,34986.0
2023-08-16 14:20:00,79.32,79.47,79.3,79.47,25347.0,74.0251,74.1651,74.0064,74.1651,25347.0
2023-08-16 14:30:00,79.48,79.57,79.47,79.56,26339.0,74.1744,74.2584,74.1651,74.2491,26339.0
2023-08-16 14:40:00,79.56,79.64,79.53,79.6,36173.0,74.2491,74.3237,74.2211,74.2864,36173.0
2023-08-16 14:50:00,79.59,79.62,79.52,79.56,27336.0,74.2771,74.3051,74.2118,74.2491,27336.0
2023-08-16 15:00:00,79.54,79.6,79.43,79.44,33496.0,74.2304,74.2864,74.1278,74.1371,33496.0
2023-08-16 15:10:00,79.44,79.47,79.24,79.29,42900.0,74.1371,74.1651,73.9504,73.9971,42900.0
2023-08-16 15:20:00,79.29,79.3,79.14,79.2,54173.0,73.9971,74.0064,73.8571,73.9131,54173.0
2023-08-16 15:30:00,79.2,79.33,79.15,79.24,42564.0,73.9131,74.0344,73.8665,73.9504,42564.0
2023-08-16 15:40:00,79.24,79.28,79.16,79.28,50768.0,73.9504,73.9878,73.8758,73.9878,50768.0
2023-08-16 15:50:00,79.27,79.33,79.17,79.2,270054.0,73.9784,74.0344,73.8851,73.9131,270054.0
2023-08-17 09:30:00,79.37,79.55,79.15,79.38,72775.0,74.0718,74.2398,73.8665,74.0811,72775.0
2023-08-17 09:40:00,79.38,79.38,79.1,79.19,35231.0,74.0811,74.0811,73.8198,73.9038,35231.0
2023-08-17 09:50:00,79.19,79.61,79.19,79.48,34521.0,73.9038,74.2958,73.9038,74.1744,34521.0
2023-08-17 10:00:00,79.46,79.51,79.34,79.48,94995.0,74.1558,74.2024,74.0438,74.1744,94995.0
2023-08-17 10:10:00,79.49,79.71,79.42,79.7,72947.0,74.1838,74.3891,74.1184,74.3797,72947.0
2023-08-17 10:20:00,79.69,79.83,79.6,79.73,54182.0,74.3704,74.5011,74.2864,74.4077,54182.0
2023-08-17 10:30:00,79.74,79.88,79.67,79.85,46553.0,74.4171,74.5477,74.3517,74.5197,46553.0
2023-08-17 10:40:00,79.84,80.01,79.82,79.95,46308.0,74.5104,74.669,74.4917,74.6131,46308.0
2023-08-17 10:50:00,79.92,79.92,79.76,79.86,32788.0,74.5851,74.5851,74.4357,74.5291,32788.0
2023-08-17 11:00:00,79.88,79.9,79.59,79.61,37577.0,74.5477,74.5664,74.2771,74.2958,37577.0
2023-08-17 11:10:00,79.62,79.63,79.49,79.52,20836.0,74.3051,74.3144,74.1838,74.2118,20836.0
2023-08-17 11:20:00,79.53,79.53,79.4,79.42,12693.0,74.2211,74.2211,74.0998,74.1184,12693.0
2023-08-17 11:30:00,79.42,79.45,79.37,79.42,20382.0,74.1184,74.1464,74.0718,74.1184,20382.0
2023-08-17 11:40:00,79.43,79.43,79.28,79.34,19444.0,74.1278,74.1278,73.9878,74.0438,19444.0
2023-08-17 11:50:00,79.34,79.48,79.31,79.44,22852.0,74.0438,74.1744,74.0158,74.1371,22852.0
2023-08-17 12:00:00,79.47,79.55,79.38,79.5,48551.0,74.1651,74.2398,74.0811,74.1931,48551.0
2023-08-17 12:10:00,79.49,79.56,79.42,79.54,33126.0,74.1838,74.2491,74.1184,74.2304,33126.0
2023-08-17 12:20:00,79.54,79.71,79.52,79.57,26510.0,74.2304,74.3891,74.2118,74.2584,26510.0
2023-08-17 12:30:00,79.57,79.58,79.49,79.57,56656.0,74.2584,74.2678,74.1838,74.2584,56656.0
2023-08-17 12:40:00,79.59,79.6,79.49,79.51,14913.0,74.2771,74.2864,74.1838,74.2024,14913.0
2023-08-17 12:50:00,79.53,79.56,79.48,79.52,10851.0,74.2211,74.2491,74.1744,74.2118,10851.0
2023-08-17 13:00:00,79.51,79.53,79.46,79.48,28213.0,74.2024,74.2211,74.1558,74.1744,28213.0
2023-08-17 13:10:00,79.49,79.54,79.38,79.39,36481.0,74.1838,74.2304,74.0811,74.0904,36481.0
2023-08-17 13:20:00,79.37,79.42,79.23,79.27,24399.0,74.0718,74.1184,73.9411,73.9784,24399.0
2023-08-17 13:30:00,79.27,79.31,79.19,79.26,15831.0,73.9784,74.0158,73.9038,73.9691,15831.0
2023-08-17 13:40:00,79.25,79.3,79.11,79.14,36530.0,73.9598,74.0064,73.8291,73.8571,36530.0
2023-08-17 13:50:00,79.15,79.17,79.11,79.13,11026.0,73.8665,73.8851,73.8291,73.8478,11026.0
2023-08-17 14:00:00,79.12,79.19,79.1,79.15,12487.0,73.8385,73.9038,73.8198,73.8665,12487.0
2023-08-17 14:10:00,79.15,79.15,79.01,79.08,18265.0,73.8665,73.8665,73.7358,73.8011,18265.0
2023-08-17 14:20:00,79.09,79.19,79.05,79.12,38426.0,73.8105,73.9038,73.7731,73.8385,38426.0
2023-08-17 14:30:00,79.12,79.17,79.02,79.12,35441.0,73.8385,73.8851,73.7451,73.8385,35441.0
2023-08-17 14:40:00,79.13,79.15,79.06,79.09,36598.0,73.8478,73.8665,73.7825,73.8105,36598.0
2023-08-17 14:50:00,79.09,79.11,78.91,78.96,45187.0,73.8105,73.8291,73.6425,73.6891,45187.0
2023-08-17 15:00:00,78.94,79.01,78.9,78.95,28880.0,73.6705,73.7358,73.6331,73.6798,28880.0
2023-08-17 15:10:00,78.95,78.96,78.83,78.92,42878.0,73.6798,73.6891,73.5678,73.6518,42878.0
2023-08-17 15:20:00,78.93,79.0,78.82,78.99,44738.0,73.6611,73.7265,73.5585,73.7171,44738.0
2023-08-17 15:30:00,78.98,79.15,78.98,79.08,53821.0,73.7078,73.8665,73.7078,73.8011,53821.0
2023-08-17 15:40:00,79.07,79.15,78.97,79.01,68455.0,73.7918,73.8665,73.6985,73.7358,68455.0
2023-08-17 15:50:00,78.98,79.08,78.76,78.78,281871.0,73.7078,73.8011,73.5025,73.5212,281871.0
2023-08-18 09:30:00,78.9,78.95,78.44,78.5,155020.0,73.6331,73.6798,73.2039,73.2598,155020.0
2023-08-18 09:40:00,78.55,78.79,78.47,78.66,24890.0,73.3065,73.5305,73.2318,73.4092,24890.0
2023-08-18 09:50:00,78.7,78.89,78.64,78.82,20551.0,73.4465,73.6238,73.3905,73.5585,20551.0
2023-08-18 10:00:00,78.83,79.05,78.78,78.99,39232.0,73.5678,73.7731,73.5212,73.7171,39232.0
2023-08-18 10:10:00,78.99,79.0,78.78,78.94,32413.0,73.7171,73.7265,73.5212,73.6705,32413.0
2023-08-18 10:20:00,78.96,79.03,78.83,79.01,30501.0,73.6891,73.7545,73.5678,73.7358,30501.0
2023-08-18 10:30:00,79.02,79.07,78.85,78.91,88878.0,73.7451,73.7918,73.5865,73.6425,88878.0
2023-08-18 10:40:00,78.89,79.09,78.87,79.06,24299.0,73.6238,73.8105,73.6051,73.7825,24299.0
2023-08-18 10:50:00,79.08,79.2,79.04,79.17,50692.0,73.8011,73.9131,73.7638,73.8851,50692.0
2023-08-18 11:00:00,79.2,79.24,79.02,79.12,61797.0,73.9131,73.9504,73.7451,73.8385,61797.0
2023-08-18 11:10:00,79.14,79.16,78.97,79.02,25780.0,73.8571,73.8758,73.6985,73.7451,25780.0
2023-08-18 11:20:00,79.01,79.09,79.0,79.07,27398.0,73.7358,73.8105,73.7265,73.7918,27398.0
2023-08-18 11:30:00,79.08,79.12,78.98,79.04,32105.0,73.8011,73.8385,73.7078,73.7638,32105.0
2023-08-18 11:40:00,79.04,79.22,78.98,79.13,33173.0,73.7638,73.9318,73.7078,73.8478,33173.0
2023-08-18 11:50:00,79.15,79.15,78.95,79.03,21019.0,73.8665,73.8665,73.6798,73.7545,21019.0
2023-08-18 12:00:00,79.05,79.09,78.98,79.04,34990.0,73.7731,73.8105,73.7078,73.7638,34990.0
2023-08-18 12:10:00,79.06,79.13,78.97,79.01,20152.0,73.7825,73.8478,73.6985,73.7358,20152.0
2023-08-18 12:20:00,79.01,79.04,78.91,78.92,17290.0,73.7358,73.7638,73.6425,73.6518,17290.0
2023-08-18 12:30:00,78.9,79.01,78.9,78.97,24520.0,73.6331,73.7358,73.6331,73.6985,24520.0
2023-08-18 12:40:00,78.96,78.97,78.86,78.87,31220.0,73.6891,73.6985,73.5958,73.6051,31220.0
2023-08-18 12:50:00,78.87,78.89,78.76,78.89,22768.0,73.6051,73.6238,73.5025,73.6238,22768.0
2023-08-18 13:00:00,78.88,78.88,78.75,78.81,26853.0,73.6145,73.6145,73.4932,73.5492,26853.0
2023-08-18 13:10:00,78.79,78.82,78.72,78.76,30192.0,73.5305,73.5585,73.4652,73.5025,30192.0
2023-08-18 13:20:00,78.76,78.83,78.73,78.78,61480.0,73.5025,73.5678,73.4745,73.5212,61480.0
2023-08-18 13:30:00,78.79,79.0,78.76,78.98,28919.0,73.5305,73.7265,73.5025,73.7078,28919.0
2023-08-18 13:40:00,78.98,79.02,78.88,79.0,22708.0,73.7078,73.7451,73.6145,73.7265,22708.0
2023-08-18 13:50:00,79.01,79.05,78.96,79.01,27333.0,73.7358,73.7731,73.6891,73.7358,27333.0
2023-08-18 14:00:00,79.0,79.05,78.99,79.0,34430.0,73.7265,73.7731,73.7171,73.7265,34430.0
2023-08-18 14:10:00,79.0,79.05,78.95,79.04,20647.0,73.7265,73.7731,73.6798,73.7638,20647.0
2023-08-18 14:20:00,79.04,79.07,78.95,79.06,24861.0,73.7638,73.7918,73.6798,73.7825,24861.0
2023-08-18 14:30:00,79.06,79.08,78.97,79.01,30478.0,73.7825,73.8011,73.6985,73.7358,30478.0
2023-08-18 14:40:00,79.03,79.06,78.96,79.0,31034.0,73.7545,73.7825,73.6891,73.7265,31034.0
2023-08-18 14:50:00,78.99,79.02,78.93,78.98,30627.0,73.7171,73.7451,73.6611,73.7078,30627.0
2023-08-18 15:00:00,78.98,79.11,78.93,79.06,34966.0,73.7078,73.8291,73.6611,73.7825,34966.0
2023-08-18 15:10:00,79.06,79.07,78.93,78.97,47069.0,73.7825,73.7918,73.6611,73.6985,47069.0
2023-08-18 15:20:00,78.98,79.0,78.87,78.99,40484.0,73.7078,73.7265,73.6051,73.7171,40484.0
2023-08-18 15:30:00,78.98,79.01,78.93,79.01,53755.0,73.7078,73.7358,73.6611,73.7358,53755.0
2023-08-18 15:40:00,79.02,79.26,79.02,79.2,89218.0,73.7451,73.9691,73.7451,73.9131,89218.0
2023-08-18 15:50:00,79.2,79.27,78.97,79.04,338960.0,73.9131,73.9784,73.6985,73.7638,338960.0
2023-08-21 09:30:00,78.88,79.17,78.67,78.72,62691.0,73.6145,73.8851,73.4185,73.4652,62691.0
2023-08-21 09:40:00,78.67,78.67,78.42,78.46,38927.0,73.4185,73.4185,73.1852,73.2225,38927.0
2023-08-21 09:50:00,78.45,78.47,78.23,78.23,22071.0,73.2132,73.2318,73.0079,73.0079,22071.0
2023-08-21 10:00:00,78.24,78.32,78.07,78.09,39625.0,73.0172,73.0919,72.8586,72.8772,39625.0
2023-08-21 10:10:00,78.05,78.09,77.8,77.87,32528.0,72.8399,72.8772,72.6066,72.6719,32528.0
2023-08-21 10:20:00,77.88,77.94,77.8,77.87,36322.0,72.6812,72.7372,72.6066,72.6719,36322.0
2023-08-21 10:30:00,77.87,77.98,77.82,77.93,32006.0,72.6719,72.7746,72.6252,72.7279,32006.0
2023-08-21 10:40:00,77.91,78.0,77.89,77.94,31310.0,72.7092,72.7932,72.6906,72.7372,31310.0
2023-08-21 10:50:00,77.94,78.06,77.91,78.01,23885.0,72.7372,72.8492,72.7092,72.8026,23885.0
2023-08-21 11:00:00,78.03,78.17,77.96,78.12,18373.0,72.8212,72.9519,72.7559,72.9052,18373.0
2023-08-21 11:10:00,78.12,78.26,78.03,78.21,20483.0,72.9052,73.0359,72.8212,72.9892,20483.0
2023-08-21 11:20:00,78.22,78.23,78.03,78.09,24549.0,72.9985,73.0079,72.8212,72.8772,24549.0
2023-08-21 11:30:00,78.07,78.13,78.03,78.05,37258.0,72.8586,72.9145,72.8212,72.8399,37258.0
2023-08-21 11:40:00,78.03,78.07,77.95,78.0,21251.0,72.8212,72.8586,72.7466,72.7932,21251.0
2023-08-21 11:50:00,78.01,78.08,77.96,78.01,22630.0,72.8026,72.8679,72.7559,72.8026,22630.0
2023-08-21 12:00:00,78.01,78.17,78.01,78.16,30569.0,72.8026,72.9519,72.8026,72.9425,30569.0
2023-08-21 12:10:00,78.16,78.16,78.08,78.11,17396.0,72.9425,72.9425,72.8679,72.8959,17396.0
2023-08-21 12:20:00,78.08,78.22,78.05,78.17,17158.0,72.8679,72.9985,72.8399,72.9519,17158.0
2023-08-21 12:30:00,78.21,78.26,78.06,78.11,27571.0,72.9892,73.0359,72.8492,72.8959,27571.0
2023-08-21 12:40:00,78.1,78.2,78.09,78.14,16285.0,72.8865,72.9799,72.8772,72.9239,16285.0
2023-08-21 12:50:00,78.13,78.15,78.04,78.08,20799.0,72.9145,72.9332,72.8306,72.8679,20799.0
2023-08-21 13:00:00,78.06,78.15,78.05,78.13,14667.0,72.8492,72.9332,72.8399,72.9145,14667.0
2023-08-21 13:10:00,78.11,78.13,78.05,78.09,20737.0,72.8959,72.9145,72.8399,72.8772,20737.0
2023-08-21 13:20:00,78.1,78.19,78.1,78.13,24133.0,72.8865,72.9705,72.8865,72.9145,24133.0
2023-08-21 13:30:00,78.13,78.19,78.07,78.12,24104.0,72.9145,72.9705,72.8586,72.9052,24104.0
2023-08-21 13:40:00,78.13,78.22,78.13,78.18,18373.0,72.9145,72.9985,72.9145,72.9612,18373.0
2023-08-21 13:50:00,78.2,78.23,78.14,78.18,24759.0,72.9799,73.0079,72.9239,72.9612,24759.0
2023-08-21 14:00:00,78.19,78.24,78.14,78.2,13373.0,72.9705,73.0172,72.9239,72.9799,13373.0
2023-08-21 14:10:00,78.22,78.32,78.21,78.31,32808.0,72.9985,73.0919,72.9892,73.0825,32808.0
2023-08-21 14:20:00,78.31,78.32,78.18,78.22,37395.0,73.0825,73.0919,72.9612,72.9985,37395.0
2023-08-21 14:30:00,78.23,78.32,78.19,78.29,19266.0,73.0079,73.0919,72.9705,73.0639,19266.0
2023-08-21 14:40:00,78.29,78.42,78.29,78.41,23568.0,73.0639,73.1852,73.0639,73.1759,23568.0
2023-08-21 14:50:00,78.41,78.43,78.36,78.43,21972.0,73.1759,73.1945,73.1292,73.1945,21972.0
2023-08-21 15:00:00,78.45,78.55,78.45,78.48,23110.0,73.2132,73.3065,73.2132,73.2412,23110.0
2023-08-21 15:10:00,78.47,78.5,78.43,78.43,27534.0,73.2318,73.2598,73.1945,73.1945,27534.0
2023-08-21 15:20:00,78.41,78.48,78.38,78.47,40492.0,73.1759,73.2412,73.1479,73.2318,40492.0
2023-08-21 15:30:00,78.47,78.57,78.47,78.5,59558.0,73.2318,73.3252,73.2318,73.2598,59558.0
2023-08-21 15:40:00,78.51,78.67,78.51,78.65,66615.0,73.2692,73.4185,73.2692,73.3998,66615.0
2023-08-21 15:50:00,78.64,78.66,78.52,78.58,320897.0,73.3905,73.4092,73.2785,73.3345,320897.0
2023-08-22 09:30:00,78.43,78.73,78.32,78.44,96262.0,73.1945,73.4745,73.0919,73.2039,96262.0
2023-08-22 09:40:00,78.46,78.47,78.2,78.25,29540.0,73.2225,73.2318,72.9799,73.0265,29540.0
2023-08-22 09:50:00,78.27,78.46,78.23,78.42,28762.0,73.0452,73.2225,73.0079,73.1852,28762.0
2023-08-22 10:00:00,78.41,78.49,78.33,78.39,34445.0,73.1759,73.2505,73.1012,73.1572,34445.0
2023-08-22 10:10:00,78.41,78.46,78.32,78.39,31531.0,73.1759,73.2225,73.0919,73.1572,31531.0
2023-08-22 10:20:00,78.4,78.51,78.36,78.5,22294.0,73.1665,73.2692,73.1292,73.2598,22294.0
2023-08-22 10:30:00,78.5,78.56,78.42,78.52,31684.0,73.2598,73.3158,73.1852,73.2785,31684.0
2023-08-22 10:40:00,78.52,78.57,78.46,78.51,40308.0,73.2785,73.3252,73.2225,73.2692,40308.0
2023-08-22 10:50:00,78.52,78.56,78.44,78.51,33192.0,73.2785,73.3158,73.2039,73.2692,33192.0
2023-08-22 11:00:00,78.5,78.68,78.48,78.64,72138.0,73.2598,73.4278,73.2412,73.3905,72138.0
2023-08-22 11:10:00,78.63,78.66,78.46,78.5,80890.0,73.3812,73.4092,73.2225,73.2598,80890.0
2023-08-22 11:20:00,78.51,78.6,78.45,78.56,20892.0,73.2692,73.3532,73.2132,73.3158,20892.0
2023-08-22 11:30:00,78.55,78.59,78.49,78.55,37335.0,73.3065,73.3438,73.2505,73.3065,37335.0
2023-08-22 11:40:00,78.56,78.61,78.46,78.54,18525.0,73.3158,73.3625,73.2225,73.2972,18525.0
2023-08-22 11:50:00,78.54,78.62,78.54,78.6,19138.0,73.2972,73.3718,73.2972,73.3532,19138.0
2023-08-22 12:00:00,78.6,78.68,78.54,78.65,21083.0,73.3532,73.4278,73.2972,73.3998,21083.0
2023-08-22 12:10:00,78.66,78.75,78.64,78.71,33496.0,73.4092,73.4932,73.3905,73.4558,33496.0
2023-08-22 12:20:00,78.72,78.82,78.7,78.77,19751.0,73.4652,73.5585,73.4465,73.5118,19751.0
2023-08-22 12:30:00,78.78,78.81,78.74,78.8,24207.0,73.5212,73.5492,73.4838,73.5398,24207.0
2023-08-22 12:40:00,78.8,78.81,78.74,78.76,17232.0,73.5398,73.5492,73.4838,73.5025,17232.0
2023-08-22 12:50:00,78.76,78.8,78.73,78.75,20343.0,73.5025,73.5398,73.4745,73.4932,20343.0
2023-08-22 13:00:00,78.75,78.75,78.63,78.66,17378.0,73.4932,73.4932,73.3812,73.4092,17378.0
2023-08-22 13:10:00,78.65,78.67,78.58,78.64,19822.0,73.3998,73.4185,73.3345,73.3905,19822.0
2023-08-22 13:20:00,78.65,78.7,78.61,78.68,33901.0,73.3998,73.4465,73.3625,73.4278,33901.0
2023-08-22 13:30:00,78.67,78.75,78.63,78.66,33417.0,73.4185,73.4932,73.3812,73.4092,33417.0
2023-08-22 13:40:00,78.67,78.75,78.66,78.72,29835.0,73.4185,73.4932,73.4092,73.4652,29835.0
2023-08-22 13:50:00,78.72,78.74,78.68,78.73,25336.0,73.4652,73.4838,73.4278,73.4745,25336.0
2023-08-22 14:00:00,78.72,78.82,78.67,78.81,61917.0,73.4652,73.5585,73.4185,73.5492,61917.0
2023-08-22 14:10:00,78.81,78.85,78.7,78.7,35029.0,73.5492,73.5865,73.4465,73.4465,35029.0
2023-08-22 14:20:00,78.71,78.71,78.61,78.69,43144.0,73.4558,73.4558,73.3625,73.4372,43144.0
2023-08-22 14:30:00,78.7,78.77,78.67,78.7,40906.0,73.4465,73.5118,73.4185,73.4465,40906.0
2023-08-22 14:40:00,78.7,78.71,78.62,78.66,26836.0,73.4465,73.4558,73.3718,73.4092,26836.0
2023-08-22 14:50:00,78.65,78.74,78.64,78.73,30583.0,73.3998,73.4838,73.3905,73.4745,30583.0
2023-08-22 15:00:00,78.73,78.86,78.73,78.86,33222.0,73.4745,73.5958,73.4745,73.5958,33222.0
2023-08-22 15:10:00,78.86,78.92,78.83,78.86,43584.0,73.5958,73.6518,73.5678,73.5958,43584.0
2023-08-22 15:20:00,78.86,78.86,78.76,78.81,42025.0,73.5958,73.5958,73.5025,73.5492,42025.0
2023-08-22 15:30:00,78.8,78.8,78.66,78.69,42923.0,73.5398,73.5398,73.4092,73.4372,42923.0
2023-08-22 15:40:00,78.69,78.8,78.66,78.78,59441.0,73.4372,73.5398,73.4092,73.5212,59441.0
2023-08-22 15:50:00,78.77,78.82,78.61,78.64,238817.0,73.5118,73.5585,73.3625,73.3905,238817.0
2023-08-23 09:30:00,79.08,79.21,78.82,79.0,84681.0,73.8011,73.9225,73.5585,73.7265,84681.0
2023-08-23 09:40:00,79.0,79.29,78.96,79.25,59975.0,73.7265,73.9971,73.6891,73.9598,59975.0
2023-08-23 09:50:00,79.24,79.31,78.99,79.1,198219.0,73.9504,74.0158,73.7171,73.8198,198219.0
2023-08-23 10:00:00,79.11,79.24,79.04,79.09,32196.0,73.8291,73.9504,73.7638,73.8105,32196.0
2023-08-23 10:10:00,79.11,79.16,78.87,78.96,49985.0,73.8291,73.8758,73.6051,73.6891,49985.0
2023-08-23 10:20:00,78.97,79.01,78.81,78.94,51019.0,73.6985,73.7358,73.5492,73.6705,51019.0
2023-08-23 10:30:00,78.92,78.95,78.83,78.86,25471.0,73.6518,73.6798,73.5678,73.5958,25471.0
2023-08-23 10:40:00,78.85,78.93,78.77,78.86,21758.0,73.5865,73.6611,73.5118,73.5958,21758.0
2023-08-23 10:50:00,78.87,78.91,78.77,78.8,27521.0,73.6051,73.6425,73.5118,73.5398,27521.0
2023-08-23 11:00:00,78.78,78.86,78.71,78.76,25175.0,73.5212,73.5958,73.4558,73.5025,25175.0
2023-08-23 11:10:00,78.76,78.98,78.75,78.96,26217.0,73.5025,73.7078,73.4932,73.6891,26217.0
2023-08-23 11:20:00,78.97,79.02,78.9,78.96,15923.0,73.6985,73.7451,73.6331,73.6891,15923.0
2023-08-23 11:30:00,78.95,78.99,78.88,78.92,29180.0,73.6798,73.7171,73.6145,73.6518,29180.0
2023-08-23 11:40:00,78.93,78.99,78.87,78.92,20390.0,73.6611,73.7171,73.6051,73.6518,20390.0
2023-08-23 11:50:00,78.92,78.96,78.85,78.88,12673.0,73.6518,73.6891,73.5865,73.6145,12673.0
2023-08-23 12:00:00,78.88,78.95,78.84,78.9,16150.0,73.6145,73.6798,73.5772,73.6331,16150.0
2023-08-23 12:10:00,78.91,78.98,78.89,78.96,14145.0,73.6425,73.7078,73.6238,73.6891,14145.0
2023-08-23 12:20:00,78.97,79.05,78.95,78.97,22022.0,73.6985,73.7731,73.6798,73.6985,22022.0
2023-08-23 12:30:00,78.98,79.12,78.97,79.09,12344.0,73.7078,73.8385,73.6985,73.8105,12344.0
2023-08-23 12:40:00,79.09,79.15,79.06,79.09,26601.0,73.8105,73.8665,73.7825,73.8105,26601.0
2023-08-23 12:50:00,79.09,79.17,79.09,79.14,25455.0,73.8105,73.8851,73.8105,73.8571,25455.0
2023-08-23 13:00:00,79.14,79.15,79.04,79.11,18587.0,73.8571,73.8665,73.7638,73.8291,18587.0
2023-08-23 13:10:00,79.14,79.15,79.06,79.15,26402.0,73.8571,73.8665,73.7825,73.8665,26402.0
2023-08-23 13:20:00,79.16,79.21,79.12,79.2,20117.0,73.8758,73.9225,73.8385,73.9131,20117.0
2023-08-23 13:30:00,79.19,79.24,79.12,79.16,17914.0,73.9038,73.9504,73.8385,73.8758,17914.0
2023-08-23 13:40:00,79.16,79.25,79.14,79.24,23970.0,73.8758,73.9598,73.8571,73.9504,23970.0
2023-08-23 13:50:00,79.24,79.24,79.15,79.18,13965.0,73.9504,73.9504,73.8665,73.8945,13965.0
2023-08-23 14:00:00,79.18,79.21,79.08,79.19,22718.0,73.8945,73.9225,73.8011,73.9038,22718.0
2023-08-23 14:10:00,79.19,79.21,79.14,79.16,16804.0,73.9038,73.9225,73.8571,73.8758,16804.0
2023-08-23 14:20:00,79.16,79.18,79.12,79.16,13361.0,73.8758,73.8945,73.8385,73.8758,13361.0
2023-08-23 14:30:00,79.16,79.19,79.11,79.18,12678.0,73.8758,73.9038,73.8291,73.8945,12678.0
2023-08-23 14:40:00,79.17,79.24,79.16,79.18,12344.0,73.8851,73.9504,73.8758,73.8945,12344.0
2023-08-23 14:50:00,79.18,79.22,79.14,79.17,18066.0,73.8945,73.9318,73.8571,73.8851,18066.0
2023-08-23 15:00:00,79.17,79.27,79.17,79.26,28299.0,73.8851,73.9784,73.8851,73.9691,28299.0
2023-08-23 15:10:00,79.25,79.33,79.24,79.26,32065.0,73.9598,74.0344,73.9504,73.9691,32065.0
2023-08-23 15:20:00,79.25,79.29,79.17,79.27,31668.0,73.9598,73.9971,73.8851,73.9784,31668.0
2023-08-23 15:30:00,79.26,79.26,79.18,79.21,35754.0,73.9691,73.9691,73.8945,73.9225,35754.0
2023-08-23 15:40:00,79.21,79.3,79.21,79.3,67771.0,73.9225,74.0064,73.9225,74.0064,67771.0
2023-08-23 15:50:00,79.3,79.47,79.27,79.43,380757.0,74.0064,74.1651,73.9784,74.1278,380757.0
2023-08-24 09:30:00,79.36,80.02,79.3,80.02,60802.0,74.0624,74.6784,74.0064,74.6784,60802.0
2023-08-24 09:40:00,80.01,80.35,80.0,80.26,38133.0,74.669,74.9864,74.6597,74.9024,38133.0
2023-08-24 09:50:00,80.29,80.47,80.26,80.34,47767.0,74.9304,75.0983,74.9024,74.977,47767.0
2023-08-24 10:00:00,80.31,80.4,79.98,80.01,25221.0,74.949,75.033,74.6411,74.669,25221.0
2023-08-24 10:10:00,80.0,80.01,79.88,79.96,26242.0,74.6597,74.669,74.5477,74.6224,26242.0
2023-08-24 10:20:00,79.97,79.99,79.82,79.92,22396.0,74.6317,74.6504,74.4917,74.5851,22396.0
2023-08-24 10:30:00,79.93,79.93,79.75,79.78,29165.0,74.5944,74.5944,74.4264,74.4544,29165.0
2023-08-24 10:40:00,79.76,79.83,79.66,79.66,18512.0,74.4357,74.5011,74.3424,74.3424,18512.0
2023-08-24 10:50:00,79.64,79.67,79.55,79.66,19438.0,74.3237,74.3517,74.2398,74.3424,19438.0
2023-08-24 11:00:00,79.68,79.79,79.59,79.76,50576.0,74.3611,74.4637,74.2771,74.4357,50576.0
2023-08-24 11:10:00,79.76,79.92,79.67,79.84,35044.0,74.4357,74.5851,74.3517,74.5104,35044.0
2023-08-24 11:20:00,79.84,79.88,79.74,79.86,19156.0,74.5104,74.5477,74.4171,74.5291,19156.0
2023-08-24 11:30:00,79.87,79.96,79.79,79.9,51982.0,74.5384,74.6224,74.4637,74.5664,51982.0
2023-08-24 11:40:00,79.89,80.01,79.8,79.83,28396.0,74.5571,74.669,74.4731,74.5011,28396.0
2023-08-24 11:50:00,79.83,79.93,79.77,79.79,17365.0,74.5011,74.5944,74.4451,74.4637,17365.0
2023-08-24 12:00:00,79.78,79.78,79.62,79.62,13616.0,74.4544,74.4544,74.3051,74.3051,13616.0
2023-08-24 12:10:00,79.61,79.61,79.33,79.33,22879.0,74.2958,74.2958,74.0344,74.0344,22879.0
2023-08-24 12:20:00,79.33,79.37,79.11,79.14,23176.0,74.0344,74.0718,73.8291,73.8571,23176.0
2023-08-24 12:30:00,79.14,79.21,79.1,79.18,25389.0,73.8571,73.9225,73.8198,73.8945,25389.0
2023-08-24 12:40:00,79.19,79.27,79.19,79.22,23195.0,73.9038,73.9784,73.9038,73.9318,23195.0
2023-08-24 12:50:00,79.23,79.28,79.12,79.2,22317.0,73.9411,73.9878,73.8385,73.9131,22317.0
2023-08-24 13:00:00,79.2,79.22,79.09,79.12,25203.0,73.9131,73.9318,73.8105,73.8385,25203.0
2023-08-24 13:10:00,79.13,79.17,79.09,79.1,23150.0,73.8478,73.8851,73.8105,73.8198,23150.0
2023-08-24 13:20:00,79.09,79.2,79.07,79.08,31933.0,73.8105,73.9131,73.7918,73.8011,31933.0
2023-08-24 13:30:00,79.09,79.1,78.98,79.1,31256.0,73.8105,73.8198,73.7078,73.8198,31256.0
2023-08-24 13:40:00,79.11,79.13,79.05,79.05,34985.0,73.8291,73.8478,73.7731,73.7731,34985.0
2023-08-24 13:50:00,79.04,79.09,79.03,79.06,22963.0,73.7638,73.8105,73.7545,73.7825,22963.0
2023-08-24 14:00:00,79.08,79.1,78.9,78.91,22873.0,73.8011,73.8198,73.6331,73.6425,22873.0
2023-08-24 14:10:00,78.9,79.01,78.89,78.92,18594.0,73.6331,73.7358,73.6238,73.6518,18594.0
2023-08-24 14:20:00,78.92,78.99,78.86,78.91,23881.0,73.6518,73.7171,73.5958,73.6425,23881.0
2023-08-24 14:30:00,78.91,78.91,78.8,78.83,21152.0,73.6425,73.6425,73.5398,73.5678,21152.0
2023-08-24 14:40:00,78.83,78.87,78.79,78.85,21149.0,73.5678,73.6051,73.5305,73.5865,21149.0
2023-08-24 14:50:00,78.86,78.97,78.82,78.93,24837.0,73.5958,73.6985,73.5585,73.6611,24837.0
2023-08-24 15:00:00,78.93,79.0,78.85,78.91,28145.0,73.6611,73.7265,73.5865,73.6425,28145.0
2023-08-24 15:10:00,78.92,79.07,78.91,79.01,32198.0,73.6518,73.7918,73.6425,73.7358,32198.0
2023-08-24 15:20:00,79.01,79.14,79.01,79.13,39411.0,73.7358,73.8571,73.7358,73.8478,39411.0
2023-08-24 15:30:00,79.14,79.17,78.98,79.0,37141.0,73.8571,73.8851,73.7078,73.7265,37141.0
2023-08-24 15:40:00,79.0,79.09,78.93,78.99,42194.0,73.7265,73.8105,73.6611,73.7171,42194.0
2023-08-24 15:50:00,78.98,79.01,78.79,78.83,249491.0,73.7078,73.7358,73.5305,73.5678,249491.0
2023-08-25 09:30:00,79.0,79.33,78.96,79.04,45185.0,73.7265,74.0344,73.6891,73.7638,45185.0
2023-08-25 09:40:00,79.0,79.11,78.85,79.07,13832.0,73.7265,73.8291,73.5865,73.7918,13832.0
2023-08-25 09:50:00,79.1,79.1,78.93,79.04,22401.0,73.8198,73.8198,73.6611,73.7638,22401.0
2023-08-25 10:00:00,79.11,79.11,78.95,79.1,28975.0,73.8291,73.8291,73.6798,73.8198,28975.0
2023-08-25 10:10:00,79.11,79.25,78.98,79.05,24968.0,73.8291,73.9598,73.7078,73.7731,24968.0
2023-08-25 10:20:00,79.04,79.16,79.0,79.07,17781.0,73.7638,73.8758,73.7265,73.7918,17781.0
2023-08-25 10:30:00,79.06,79.09,78.87,78.99,21141.0,73.7825,73.8105,73.6051,73.7171,21141.0
2023-08-25 10:40:00,79.01,79.27,79.01,79.21,29925.0,73.7358,73.9784,73.7358,73.9225,29925.0
2023-08-25 10:50:00,79.25,79.25,79.04,79.23,19753.0,73.9598,73.9598,73.7638,73.9411,19753.0
2023-08-25 11:00:00,79.24,79.48,79.11,79.42,16688.0,73.9504,74.1744,73.8291,74.1184,16688.0
2023-08-25 11:10:00,79.43,79.62,79.43,79.51,27048.0,74.1278,74.3051,74.1278,74.2024,27048.0
2023-08-25 11:20:00,79.5,79.78,79.49,79.78,25964.0,74.1931,74.4544,74.1838,74.4544,25964.0
2023-08-25 11:30:00,79.81,79.81,79.67,79.68,24639.0,74.4824,74.4824,74.3517,74.3611,24639.0
2023-08-25 11:40:00,79.67,79.7,79.54,79.54,12145.0,74.3517,74.3797,74.2304,74.2304,12145.0
2023-08-25 11:50:00,79.57,79.62,79.51,79.52,13583.0,74.2584,74.3051,74.2024,74.2118,13583.0
2023-08-25 12:00:00,79.52,79.63,79.52,79.63,14221.0,74.2118,74.3144,74.2118,74.3144,14221.0
2023-08-25 12:10:00,79.62,79.63,79.54,79.58,9574.0,74.3051,74.3144,74.2304,74.2678,9574.0
2023-08-25 12:20:00,79.58,79.69,79.55,79.68,26696.0,74.2678,74.3704,74.2398,74.3611,26696.0
2023-08-25 12:30:00,79.66,79.76,79.63,79.64,13699.0,74.3424,74.4357,74.3144,74.3237,13699.0
2023-08-25 12:40:00,79.63,79.7,79.6,79.6,11859.0,74.3144,74.3797,74.2864,74.2864,11859.0
2023-08-25 12:50:00,79.59,79.61,79.49,79.55,11094.0,74.2771,74.2958,74.1838,74.2398,11094.0
2023-08-25 13:00:00,79.53,79.56,79.48,79.53,7595.0,74.2211,74.2491,74.1744,74.2211,7595.0
2023-08-25 13:10:00,79.5,79.53,79.42,79.44,9589.0,74.1931,74.2211,74.1184,74.1371,9589.0
2023-08-25 13:20:00,79.44,79.48,79.4,79.47,21762.0,74.1371,74.1744,74.0998,74.1651,21762.0
2023-08-25 13:30:00,79.45,79.45,79.28,79.29,23562.0,74.1464,74.1464,73.9878,73.9971,23562.0
2023-08-25 13:40:00,79.27,79.33,79.25,79.32,14033.0,73.9784,74.0344,73.9598,74.0251,14033.0
2023-08-25 13:50:00,79.32,79.39,79.3,79.32,17258.0,74.0251,74.0904,74.0064,74.0251,17258.0
2023-08-25 14:00:00,79.31,79.37,79.28,79.31,19441.0,74.0158,74.0718,73.9878,74.0158,19441.0
2023-08-25 14:10:00,79.3,79.39,79.29,79.38,16896.0,74.0064,74.0904,73.9971,74.0811,16896.0
2023-08-25 14:20:00,79.39,79.49,79.39,79.48,15331.0,74.0904,74.1838,74.0904,74.1744,15331.0
2023-08-25 14:30:00,79.5,79.58,79.45,79.54,15271.0,74.1931,74.2678,74.1464,74.2304,15271.0
2023-08-25 14:40:00,79.54,79.57,79.51,79.53,12878.0,74.2304,74.2584,74.2024,74.2211,12878.0
2023-08-25 14:50:00,79.53,79.65,79.53,79.65,19920.0,74.2211,74.3331,74.2211,74.3331,19920.0
2023-08-25 15:00:00,79.66,79.7,79.58,79.64,28941.0,74.3424,74.3797,74.2678,74.3237,28941.0
2023-08-25 15:10:00,79.64,79.65,79.5,79.55,19103.0,74.3237,74.3331,74.1931,74.2398,19103.0
2023-08-25 15:20:00,79.55,79.62,79.49,79.53,25715.0,74.2398,74.3051,74.1838,74.2211,25715.0
2023-08-25 15:30:00,79.54,79.64,79.54,79.57,20343.0,74.2304,74.3237,74.2304,74.2584,20343.0
2023-08-25 15:40:00,79.56,79.64,79.47,79.48,33178.0,74.2491,74.3237,74.1651,74.1744,33178.0
2023-08-25 15:50:00,79.46,79.5,79.29,79.33,142117.0,74.1558,74.1931,73.9971,74.0344,142117.0
2023-08-28 09:30:00,79.59,79.95,79.57,79.68,62981.0,74.2771,74.6131,74.2584,74.3611,62981.0
2023-08-28 09:40:00,79.67,79.85,79.63,79.82,21236.0,74.3517,74.5197,74.3144,74.4917,21236.0
2023-08-28 09:50:00,79.84,79.96,79.81,79.89,20260.0,74.5104,74.6224,74.4824,74.5571,20260.0
2023-08-28 10:00:00,79.91,79.92,79.72,79.76,18920.0,74.5757,74.5851,74.3984,74.4357,18920.0
2023-08-28 10:10:00,79.74,79.76,79.62,79.69,21218.0,74.4171,74.4357,74.3051,74.3704,21218.0
2023-08-28 10:20:00,79.66,79.69,79.6,79.64,14271.0,74.3424,74.3704,74.2864,74.3237,14271.0
2023-08-28 10:30:00,79.64,79.66,79.49,79.5,14483.0,74.3237,74.3424,74.1838,74.1931,14483.0
2023-08-28 10:40:00,79.49,79.56,79.43,79.43,10714.0,74.1838,74.2491,74.1278,74.1278,10714.0
2023-08-28 10:50:00,79.42,79.5,79.37,79.38,22764.0,74.1184,74.1931,74.0718,74.0811,22764.0
2023-08-28 11:00:00,79.38,79.38,79.29,79.29,11368.0,74.0811,74.0811,73.9971,73.9971,11368.0
2023-08-28 11:10:00,79.28,79.32,79.13,79.2,11706.0,73.9878,74.0251,73.8478,73.9131,11706.0
2023-08-28 11:20:00,79.22,79.27,79.17,79.23,11911.0,73.9318,73.9784,73.8851,73.9411,11911.0
2023-08-28 11:30:00,79.22,79.25,79.08,79.13,19977.0,73.9318,73.9598,73.8011,73.8478,19977.0
2023-08-28 11:40:00,79.14,79.2,79.1,79.14,17476.0,73.8571,73.9131,73.8198,73.8571,17476.0
2023-08-28 11:50:00,79.12,79.21,79.09,79.21,25104.0,73.8385,73.9225,73.8105,73.9225,25104.0
2023-08-28 12:00:00,79.22,79.32,79.2,79.23,21063.0,73.9318,74.0251,73.9131,73.9411,21063.0
2023-08-28 12:10:00,79.2,79.29,79.17,79.21,17027.0,73.9131,73.9971,73.8851,73.9225,17027.0
2023-08-28 12:20:00,79.19,79.29,79.18,79.26,29539.0,73.9038,73.9971,73.8945,73.9691,29539.0
2023-08-28 12:30:00,79.25,79.28,79.21,79.24,10252.0,73.9598,73.9878,73.9225,73.9504,10252.0
2023-08-28 12:40:00,79.24,79.3,79.19,79.23,18238.0,73.9504,74.0064,73.9038,73.9411,18238.0
2023-08-28 12:50:00,79.24,79.29,79.24,79.29,25932.0,73.9504,73.9971,73.9504,73.9971,25932.0
2023-08-28 13:00:00,79.29,79.4,79.27,79.32,15945.0,73.9971,74.0998,73.9784,74.0251,15945.0
2023-08-28 13:10:00,79.33,79.34,79.27,79.3,15565.0,74.0344,74.0438,73.9784,74.0064,15565.0
2023-08-28 13:20:00,79.29,79.32,79.18,79.19,15112.0,73.9971,74.0251,73.8945,73.9038,15112.0
2023-08-28 13:30:00,79.19,79.26,79.17,79.24,16388.0,73.9038,73.9691,73.8851,73.9504,16388.0
2023-08-28 13:40:00,79.26,79.29,79.16,79.19,15799.0,73.9691,73.9971,73.8758,73.9038,15799.0
2023-08-28 13:50:00,79.19,79.24,79.04,79.09,25448.0,73.9038,73.9504,73.7638,73.8105,25448.0
2023-08-28 14:00:00,79.08,79.08,78.98,79.0,21616.0,73.8011,73.8011,73.7078,73.7265,21616.0
2023-08-28 14:10:00,79.0,79.04,78.94,78.97,25701.0,73.7265,73.7638,73.6705,73.6985,25701.0
2023-08-28 14:20:00,78.97,79.05,78.97,79.04,16437.0,73.6985,73.7731,73.6985,73.7638,16437.0
2023-08-28 14:30:00,79.04,79.1,79.01,79.08,23705.0,73.7638,73.8198,73.7358,73.8011,23705.0
2023-08-28 14:40:00,79.08,79.13,79.06,79.08,22770.0,73.8011,73.8478,73.7825,73.8011,22770.0
2023-08-28 14:50:00,79.09,79.2,79.09,79.2,19827.0,73.8105,73.9131,73.8105,73.9131,19827.0
2023-08-28 15:00:00,79.23,79.24,79.16,79.17,15785.0,73.9411,73.9504,73.8758,73.8851,15785.0
2023-08-28 15:10:00,79.17,79.19,79.1,79.12,27564.0,73.8851,73.9038,73.8198,73.8385,27564.0
2023-08-28 15:20:00,79.12,79.17,79.1,79.17,24006.0,73.8385,73.8851,73.8198,73.8851,24006.0
2023-08-28 15:30:00,79.17,79.17,79.08,79.09,25869.0,73.8851,73.8851,73.8011,73.8105,25869.0
2023-08-28 15:40:00,79.1,79.35,79.06,79.22,33935.0,73.8198,74.0531,73.7825,73.9318,33935.0
2023-08-28 15:50:00,79.23,79.26,79.11,79.21,148109.0,73.9411,73.9691,73.8291,73.9225,148109.0
2023-08-29 09:30:00,79.35,79.56,79.1,79.32,42390.0,74.0531,74.2491,73.8198,74.0251,42390.0
2023-08-29 09:40:00,79.39,79.53,79.35,79.48,17346.0,74.0904,74.2211,74.0531,74.1744,17346.0
2023-08-29 09:50:00,79.49,79.54,79.38,79.49,28432.0,74.1838,74.2304,74.0811,74.1838,28432.0
2023-08-29 10:00:00,79.5,79.79,79.48,79.79,47350.0,74.1931,74.4637,74.1744,74.4637,47350.0
2023-08-29 10:10:00,79.79,79.92,79.66,79.85,39564.0,74.4637,74.5851,74.3424,74.5197,39564.0
2023-08-29 10:20:00,79.85,80.01,79.85,80.01,27548.0,74.5197,74.669,74.5197,74.669,27548.0
2023-08-29 10:30:00,80.01,80.03,79.72,79.77,33441.0,74.669,74.6877,74.3984,74.4451,33441.0
2023-08-29 10:40:00,79.77,79.77,79.45,79.48,24796.0,74.4451,74.4451,74.1464,74.1744,24796.0
2023-08-29 10:50:00,79.5,79.54,79.41,79.48,25549.0,74.1931,74.2304,74.1091,74.1744,25549.0
2023-08-29 11:00:00,79.44,79.44,79.3,79.41,22988.0,74.1371,74.1371,74.0064,74.1091,22988.0
2023-08-29 11:10:00,79.41,79.41,79.26,79.4,31801.0,74.1091,74.1091,73.9691,74.0998,31801.0
2023-08-29 11:20:00,79.4,79.46,79.37,79.43,19213.0,74.0998,74.1558,74.0718,74.1278,19213.0
2023-08-29 11:30:00,79.43,79.5,79.4,79.48,22395.0,74.1278,74.1931,74.0998,74.1744,22395.0
2023-08-29 11:40:00,79.47,79.53,79.42,79.42,12459.0,74.1651,74.2211,74.1184,74.1184,12459.0
2023-08-29 11:50:00,79.43,79.45,79.37,79.42,12580.0,74.1278,74.1464,74.0718,74.1184,12580.0
2023-08-29 12:00:00,79.4,79.56,79.4,79.48,21178.0,74.0998,74.2491,74.0998,74.1744,21178.0
2023-08-29 12:10:00,79.5,79.66,79.5,79.65,13283.0,74.1931,74.3424,74.1931,74.3331,13283.0
2023-08-29 12:20:00,79.66,79.71,79.59,79.63,16164.0,74.3424,74.3891,74.2771,74.3144,16164.0
2023-08-29 12:30:00,79.63,79.67,79.58,79.67,24944.0,74.3144,74.3517,74.2678,74.3517,24944.0
2023-08-29 12:40:00,79.67,79.67,79.5,79.53,25214.0,74.3517,74.3517,74.1931,74.2211,25214.0
2023-08-29 12:50:00,79.54,79.57,79.47,79.55,9628.0,74.2304,74.2584,74.1651,74.2398,9628.0
2023-08-29 13:00:00,79.56,79.58,79.49,79.57,10902.0,74.2491,74.2678,74.1838,74.2584,10902.0
2023-08-29 13:10:00,79.58,79.63,79.55,79.55,11160.0,74.2678,74.3144,74.2398,74.2398,11160.0
2023-08-29 13:20:00,79.56,79.59,79.54,79.54,13100.0,74.2491,74.2771,74.2304,74.2304,13100.0
2023-08-29 13:30:00,79.55,79.64,79.54,79.64,17701.0,74.2398,74.3237,74.2304,74.3237,17701.0
2023-08-29 13:40:00,79.64,79.72,79.63,79.67,11799.0,74.3237,74.3984,74.3144,74.3517,11799.0
2023-08-29 13:50:00,79.66,79.66,79.53,79.55,16434.0,74.3424,74.3424,74.2211,74.2398,16434.0
2023-08-29 14:00:00,79.56,79.6,79.52,79.56,26045.0,74.2491,74.2864,74.2118,74.2491,26045.0
2023-08-29 14:10:00,79.56,79.57,79.45,79.48,21541.0,74.2491,74.2584,74.1464,74.1744,21541.0
2023-08-29 14:20:00,79.49,79.55,79.37,79.4,23388.0,74.1838,74.2398,74.0718,74.0998,23388.0
2023-08-29 14:30:00,79.39,79.47,79.38,79.45,15215.0,74.0904,74.1651,74.0811,74.1464,15215.0
2023-08-29 14:40:00,79.45,79.5,79.42,79.47,13942.0,74.1464,74.1931,74.1184,74.1651,13942.0
2023-08-29 14:50:00,79.47,79.49,79.38,79.43,17797.0,74.1651,74.1838,74.0811,74.1278,17797.0
2023-08-29 15:00:00,79.42,79.44,79.37,79.41,25186.0,74.1184,74.1371,74.0718,74.1091,25186.0
2023-08-29 15:10:00,79.41,79.5,79.39,79.49,30699.0,74.1091,74.1931,74.0904,74.1838,30699.0
2023-08-29 15:20:00,79.49,79.51,79.42,79.5,29919.0,74.1838,74.2024,74.1184,74.1931,29919.0
2023-08-29 15:30:00,79.51,79.63,79.46,79.62,29690.0,74.2024,74.3144,74.1558,74.3051,29690.0
2023-08-29 15:40:00,79.63,79.71,79.59,79.62,52748.0,74.3144,74.3891,74.2771,74.3051,52748.0
2023-08-29 15:50:00,79.63,79.7,79.59,79.63,158684.0,74.3144,74.3797,74.2771,74.3144,158684.0
2023-08-30 09:30:00,79.51,79.75,79.43,79.55,35008.0,74.2024,74.4264,74.1278,74.2398,35008.0
2023-08-30 09:40:00,79.57,79.79,79.55,79.73,21202.0,74.2584,74.4637,74.2398,74.4077,21202.0
2023-08-30 09:50:00,79.77,79.84,79.72,79.82,16042.0,74.4451,74.5104,74.3984,74.4917,16042.0
2023-08-30 10:00:00,79.8,79.83,79.66,79.76,20911.0,74.4731,74.5011,74.3424,74.4357,20911.0
2023-08-30 10:10:00,79.76,79.76,79.65,79.74,20397.0,74.4357,74.4357,74.3331,74.4171,20397.0
2023-08-30 10:20:00,79.71,79.76,79.54,79.54,29377.0,74.3891,74.4357,74.2304,74.2304,29377.0
2023-08-30 10:30:00,79.54,79.57,79.44,79.52,32843.0,74.2304,74.2584,74.1371,74.2118,32843.0
2023-08-30 10:40:00,79.51,79.53,79.23,79.3,33886.0,74.2024,74.2211,73.9411,74.0064,33886.0
2023-08-30 10:50:00,79.29,79.35,79.2,79.29,43648.0,73.9971,74.0531,73.9131,73.9971,43648.0
2023-08-30 11:00:00,79.29,79.31,79.09,79.11,44330.0,73.9971,74.0158,73.8105,73.8291,44330.0
2023-08-30 11:10:00,79.12,79.19,79.07,79.1,13564.0,73.8385,73.9038,73.7918,73.8198,13564.0
2023-08-30 11:20:00,79.11,79.27,79.09,79.26,26345.0,73.8291,73.9784,73.8105,73.9691,26345.0
2023-08-30 11:30:00,79.25,79.37,79.23,79.34,27458.0,73.9598,74.0718,73.9411,74.0438,27458.0
2023-08-30 11:40:00,79.35,79.45,79.34,79.38,28083.0,74.0531,74.1464,74.0438,74.0811,28083.0
2023-08-30 11:50:00,79.37,79.5,79.37,79.5,16428.0,74.0718,74.1931,74.0718,74.1931,16428.0
2023-08-30 12:00:00,79.5,79.5,79.39,79.42,18991.0,74.1931,74.1931,74.0904,74.1184,18991.0
2023-08-30 12:10:00,79.42,79.5,79.36,79.5,11244.0,74.1184,74.1931,74.0624,74.1931,11244.0
2023-08-30 12:20:00,79.5,79.54,79.46,79.5,11159.0,74.1931,74.2304,74.1558,74.1931,11159.0
2023-08-30 12:30:00,79.5,79.55,79.42,79.48,15806.0,74.1931,74.2398,74.1184,74.1744,15806.0
2023-08-30 12:40:00,79.48,79.53,79.41,79.46,15236.0,74.1744,74.2211,74.1091,74.1558,15236.0
2023-08-30 12:50:00,79.45,79.5,79.42,79.48,25136.0,74.1464,74.1931,74.1184,74.1744,25136.0
2023-08-30 13:00:00,79.5,79.5,79.42,79.45,10335.0,74.1931,74.1931,74.1184,74.1464,10335.0
2023-08-30 13:10:00,79.43,79.45,79.31,79.32,13294.0,74.1278,74.1464,74.0158,74.0251,13294.0
2023-08-30 13:20:00,79.32,79.35,79.22,79.25,17285.0,74.0251,74.0531,73.9318,73.9598,17285.0
2023-08-30 13:30:00,79.24,79.26,79.18,79.21,20040.0,73.9504,73.9691,73.8945,73.9225,20040.0
2023-08-30 13:40:00,79.21,79.29,79.18,79.22,24057.0,73.9225,73.9971,73.8945,73.9318,24057.0
2023-08-30 13:50:00,79.21,79.23,79.14,79.21,14310.0,73.9225,73.9411,73.8571,73.9225,14310.0
2023-08-30 14:00:00,79.22,79.22,79.12,79.16,14875.0,73.9318,73.9318,73.8385,73.8758,14875.0
2023-08-30 14:10:00,79.16,79.21,79.13,79.19,27165.0,73.8758,73.9225,73.8478,73.9038,27165.0
2023-08-30 14:20:00,79.18,79.18,79.11,79.12,16071.0,73.8945,73.8945,73.8291,73.8385,16071.0
2023-08-30 14:30:00,79.11,79.14,79.05,79.11,28052.0,73.8291,73.8571,73.7731,73.8291,28052.0
2023-08-30 14:40:00,79.12,79.23,79.09,79.21,25773.0,73.8385,73.9411,73.8105,73.9225,25773.0
2023-08-30 14:50:00,79.22,79.25,79.16,79.21,18468.0,73.9318,73.9598,73.8758,73.9225,18468.0
2023-08-30 15:00:00,79.2,79.26,79.17,79.26,22395.0,73.9131,73.9691,73.8851,73.9691,22395.0
2023-08-30 15:10:00,79.26,79.39,79.26,79.34,23547.0,73.9691,74.0904,73.9691,74.0438,23547.0
2023-08-30 15:20:00,79.33,79.4,79.28,79.36,31658.0,74.0344,74.0998,73.9878,74.0624,31658.0
2023-08-30 15:30:00,79.36,79.42,79.34,79.37,30872.0,74.0624,74.1184,74.0438,74.0718,30872.0
2023-08-30 15:40:00,79.35,79.44,79.28,79.39,35043.0,74.0531,74.1371,73.9878,74.0904,35043.0
2023-08-30 15:50:00,79.37,79.46,79.35,79.46,153606.0,74.0718,74.1558,74.0531,74.1558,153606.0
2023-08-31 09:30:00,79.68,79.84,79.49,79.51,56929.0,74.3611,74.5104,74.1838,74.2024,56929.0
2023-08-31 09:40:00,79.45,79.62,79.43,79.59,20628.0,74.1464,74.3051,74.1278,74.2771,20628.0
2023-08-31 09:50:00,79.6,79.65,79.54,79.6,30170.0,74.2864,74.3331,74.2304,74.2864,30170.0
2023-08-31 10:00:00,79.58,79.58,79.34,79.34,29013.0,74.2678,74.2678,74.0438,74.0438,29013.0
2023-08-31 10:10:00,79.32,79.36,79.2,79.25,40036.0,74.0251,74.0624,73.9131,73.9598,40036.0
2023-08-31 10:20:00,79.24,79.25,79.15,79.19,13845.0,73.9504,73.9598,73.8665,73.9038,13845.0
2023-08-31 10:30:00,79.21,79.21,79.04,79.1,27715.0,73.9225,73.9225,73.7638,73.8198,27715.0
2023-08-31 10:40:00,79.11,79.16,79.05,79.15,17353.0,73.8291,73.8758,73.7731,73.8665,17353.0
2023-08-31 10:50:00,79.14,79.15,79.02,79.05,18559.0,73.8571,73.8665,73.7451,73.7731,18559.0
2023-08-31 11:00:00,79.05,79.14,79.03,79.14,19180.0,73.7731,73.8571,73.7545,73.8571,19180.0
2023-08-31 11:10:00,79.15,79.15,79.02,79.04,26829.0,73.8665,73.8665,73.7451,73.7638,26829.0
2023-08-31 11:20:00,79.04,79.13,78.98,79.13,45762.0,73.7638,73.8478,73.7078,73.8478,45762.0
2023-08-31 11:30:00,79.13,79.2,79.06,79.14,36149.0,73.8478,73.9131,73.7825,73.8571,36149.0
2023-08-31 11:40:00,79.17,79.2,79.0,79.02,44601.0,73.8851,73.9131,73.7265,73.7451,44601.0
2023-08-31 11:50:00,79.02,79.03,78.91,78.95,22641.0,73.7451,73.7545,73.6425,73.6798,22641.0
2023-08-31 12:00:00,78.95,78.95,78.81,78.83,28811.0,73.6798,73.6798,73.5492,73.5678,28811.0
2023-08-31 12:10:00,78.84,78.91,78.8,78.91,37558.0,73.5772,73.6425,73.5398,73.6425,37558.0
2023-08-31 12:20:00,78.9,79.02,78.9,79.0,99203.0,73.6331,73.7451,73.6331,73.7265,99203.0
2023-08-31 12:30:00,79.0,79.0,78.9,78.91,18834.0,73.7265,73.7265,73.6331,73.6425,18834.0
2023-08-31 12:40:00,78.92,78.99,78.91,78.94,29676.0,73.6518,73.7171,73.6425,73.6705,29676.0
2023-08-31 12:50:00,78.94,78.97,78.88,78.91,20285.0,73.6705,73.6985,73.6145,73.6425,20285.0
2023-08-31 13:00:00,78.9,78.95,78.85,78.95,11608.0,73.6331,73.6798,73.5865,73.6798,11608.0
2023-08-31 13:10:00,78.94,78.95,78.89,78.89,18384.0,73.6705,73.6798,73.6238,73.6238,18384.0
2023-08-31 13:20:00,78.9,78.95,78.88,78.9,23825.0,73.6331,73.6798,73.6145,73.6331,23825.0
2023-08-31 13:30:00,78.9,78.94,78.84,78.92,34261.0,73.6331,73.6705,73.5772,73.6518,34261.0
2023-08-31 13:40:00,78.93,78.96,78.88,78.92,16120.0,73.6611,73.6891,73.6145,73.6518,16120.0
2023-08-31 13:50:00,78.92,79.02,78.91,78.99,28305.0,73.6518,73.7451,73.6425,73.7171,28305.0
2023-08-31 14:00:00,79.0,79.04,78.96,78.98,21754.0,73.7265,73.7638,73.6891,73.7078,21754.0
2023-08-31 14:10:00,78.95,78.99,78.91,78.98,35610.0,73.6798,73.7171,73.6425,73.7078,35610.0
2023-08-31 14:20:00,78.98,79.0,78.94,78.98,16925.0,73.7078,73.7265,73.6705,73.7078,16925.0
2023-08-31 14:30:00,78.98,79.02,78.89,78.9,26877.0,73.7078,73.7451,73.6238,73.6331,26877.0
2023-08-31 14:40:00,78.9,78.91,78.65,78.65,34378.0,73.6331,73.6425,73.3998,73.3998,34378.0
2023-08-31 14:50:00,78.65,78.69,78.62,78.65,31356.0,73.3998,73.4372,73.3718,73.3998,31356.0
2023-08-31 15:00:00,78.65,78.67,78.58,78.63,34525.0,73.3998,73.4185,73.3345,73.3812,34525.0
2023-08-31 15:10:00,78.63,78.73,78.58,78.68,50012.0,73.3812,73.4745,73.3345,73.4278,50012.0
2023-08-31 15:20:00,78.67,78.73,78.66,78.69,25707.0,73.4185,73.4745,73.4092,73.4372,25707.0
2023-08-31 15:30:00,78.69,78.75,78.63,78.67,36849.0,73.4372,73.4932,73.3812,73.4185,36849.0
2023-08-31 15:40:00,78.68,78.79,78.68,78.7,36307.0,73.4278,73.5305,73.4278,73.4465,36307.0
2023-08-31 15:50:00,78.69,78.69,78.3,78.4,367241.0,73.4372,73.4372,73.0732,73.1665,367241.0
2023-09-01 09:30:00,78.87,78.98,78.58,78.94,50986.0,73.6051,73.7078,73.3345,73.6705,50986.0
2023-09-01 09:40:00,78.92,79.0,78.65,79.0,16744.0,73.6518,73.7265,73.3998,73.7265,16744.0
2023-09-01 09:50:00,79.04,79.04,78.79,78.86,15291.0,73.7638,73.7638,73.5305,73.5958,15291.0
2023-09-01 10:00:00,78.84,78.84,78.53,78.57,37751.0,73.5772,73.5772,73.2878,73.3252,37751.0
2023-09-01 10:10:00,78.58,78.64,78.52,78.61,20818.0,73.3345,73.3905,73.2785,73.3625,20818.0
2023-09-01 10:20:00,78.62,78.63,78.32,78.36,14522.0,73.3718,73.3812,73.0919,73.1292,14522.0
2023-09-01 10:30:00,78.39,78.41,78.26,78.28,21117.0,73.1572,73.1759,73.0359,73.0545,21117.0
2023-09-01 10:40:00,78.29,78.33,78.21,78.31,25739.0,73.0639,73.1012,72.9892,73.0825,25739.0
2023-09-01 10:50:00,78.31,78.42,78.29,78.4,39164.0,73.0825,73.1852,73.0639,73.1665,39164.0
2023-09-01 11:00:00,78.4,78.52,78.36,78.49,19677.0,73.1665,73.2785,73.1292,73.2505,19677.0
2023-09-01 11:10:00,78.51,78.52,78.24,78.26,24542.0,73.2692,73.2785,73.0172,73.0359,24542.0
2023-09-01 11:20:00,78.25,78.3,78.07,78.07,33100.0,73.0265,73.0732,72.8586,72.8586,33100.0
2023-09-01 11:30:00,78.08,78.11,77.91,77.91,28354.0,72.8679,72.8959,72.7092,72.7092,28354.0
2023-09-01 11:40:00,77.92,77.92,77.6,77.62,34720.0,72.7186,72.7186,72.4199,72.4386,34720.0
2023-09-01 11:50:00,77.62,77.7,77.55,77.64,25786.0,72.4386,72.5132,72.3733,72.4573,25786.0
2023-09-01 12:00:00,77.65,77.66,77.43,77.45,29212.0,72.4666,72.4759,72.2613,72.2799,29212.0
2023-09-01 12:10:00,77.47,77.61,77.41,77.48,18466.0,72.2986,72.4293,72.2426,72.3079,18466.0
2023-09-01 12:20:00,77.5,77.52,77.24,77.3,190690.0,72.3266,72.3453,72.084,72.14,190690.0
2023-09-01 12:30:00,77.27,77.27,77.09,77.11,28159.0,72.112,72.112,71.944,71.9626,28159.0
2023-09-01 12:40:00,77.12,77.18,77.06,77.17,31077.0,71.972,72.028,71.916,72.0186,31077.0
2023-09-01 12:50:00,77.18,77.18,77.08,77.09,16590.0,72.028,72.028,71.9346,71.944,16590.0
2023-09-01 13:00:00,77.13,77.16,77.07,77.08,19040.0,71.9813,72.0093,71.9253,71.9346,19040.0
2023-09-01 13:10:00,77.09,77.12,77.01,77.03,18147.0,71.944,71.972,71.8693,71.888,18147.0
2023-09-01 13:20:00,77.06,77.16,77.06,77.08,18324.0,71.916,72.0093,71.916,71.9346,18324.0
2023-09-01 13:30:00,77.09,77.21,77.07,77.2,24092.0,71.944,72.056,71.9253,72.0466,24092.0
2023-09-01 13:40:00,77.2,77.33,77.15,77.27,13661.0,72.0466,72.1679,72.0,72.112,13661.0
2023-09-01 13:50:00,77.27,77.36,77.26,77.29,16520.0,72.112,72.1959,72.1026,72.1306,16520.0
2023-09-01 14:00:00,77.3,77.42,77.28,77.41,29793.0,72.14,72.2519,72.1213,72.2426,29793.0
2023-09-01 14:10:00,77.4,77.42,77.27,77.34,32586.0,72.2333,72.2519,72.112,72.1773,32586.0
2023-09-01 14:20:00,77.36,77.44,77.33,77.43,18147.0,72.1959,72.2706,72.1679,72.2613,18147.0
2023-09-01 14:30:00,77.42,77.54,77.41,77.54,28128.0,72.2519,72.3639,72.2426,72.3639,28128.0
2023-09-01 14:40:00,77.52,77.53,77.4,77.42,17089.0,72.3453,72.3546,72.2333,72.2519,17089.0
2023-09-01 14:50:00,77.42,77.46,77.39,77.43,17885.0,72.2519,72.2893,72.2239,72.2613,17885.0
2023-09-01 15:00:00,77.42,77.43,77.38,77.41,17549.0,72.2519,72.2613,72.2146,72.2426,17549.0
2023-09-01 15:10:00,77.41,77.44,77.35,77.36,23578.0,72.2426,72.2706,72.1866,72.1959,23578.0
2023-09-01 15:20:00,77.36,77.46,77.3,77.45,46883.0,72.1959,72.2893,72.14,72.2799,46883.0
2023-09-01 15:30:00,77.46,77.6,77.46,77.59,37678.0,72.2893,72.4199,72.2893,72.4106,37678.0
2023-09-01 15:40:00,77.6,77.64,77.52,77.61,49170.0,72.4199,72.4573,72.3453,72.4293,49170.0
2023-09-01 15:50:00,77.6,77.6,77.51,77.54,245447.0,72.4199,72.4199,72.3359,72.3639,245447.0
2023-09-05 09:30:00,77.35,77.41,77.01,77.06,94933.0,72.1866,72.2426,71.8693,71.916,94933.0
2023-09-05 09:40:00,77.06,77.06,76.76,76.78,51953.0,71.916,71.916,71.636,71.6547,51953.0
2023-09-05 09:50:00,76.74,76.76,76.6,76.71,49278.0,71.6173,71.636,71.4867,71.5893,49278.0
2023-09-05 10:00:00,76.71,76.86,76.68,76.74,26811.0,71.5893,71.7293,71.5613,71.6173,26811.0
2023-09-05 10:10:00,76.74,76.75,76.52,76.61,48338.0,71.6173,71.6267,71.412,71.496,48338.0
2023-09-05 10:20:00,76.62,76.64,76.43,76.45,31488.0,71.5053,71.524,71.328,71.3467,31488.0
2023-09-05 10:30:00,76.44,76.45,76.07,76.11,40920.0,71.3374,71.3467,70.9921,71.0294,40920.0
2023-09-05 10:40:00,76.09,76.16,76.01,76.16,42464.0,71.0107,71.0761,70.9361,71.0761,42464.0
2023-09-05 10:50:00,76.17,76.26,76.06,76.15,63416.0,71.0854,71.1694,70.9827,71.0667,63416.0
2023-09-05 11:00:00,76.17,76.24,75.81,75.82,80872.0,71.0854,71.1507,70.7494,70.7587,80872.0
2023-09-05 11:10:00,75.82,75.91,75.73,75.73,42409.0,70.7587,70.8427,70.6748,70.6748,42409.0
2023-09-05 11:20:00,75.71,75.73,75.47,75.52,29175.0,70.6561,70.6748,70.4321,70.4788,29175.0
2023-09-05 11:30:00,75.52,75.68,75.49,75.64,27798.0,70.4788,70.6281,70.4508,70.5908,27798.0
2023-09-05 11:40:00,75.66,75.74,75.6,75.72,17706.0,70.6094,70.6841,70.5534,70.6654,17706.0
2023-09-05 11:50:00,75.73,76.01,75.67,75.97,46634.0,70.6748,70.9361,70.6188,70.8987,46634.0
2023-09-05 12:00:00,75.97,76.18,75.92,76.17,21110.0,70.8987,71.0947,70.8521,71.0854,21110.0
2023-09-05 12:10:00,76.17,76.17,76.02,76.07,22681.0,71.0854,71.0854,70.9454,70.9921,22681.0
2023-09-05 12:20:00,76.07,76.1,76.02,76.05,21044.0,70.9921,71.0201,70.9454,70.9734,21044.0
2023-09-05 12:30:00,76.03,76.08,75.97,76.03,38523.0,70.9547,71.0014,70.8987,70.9547,38523.0
2023-09-05 12:40:00,76.03,76.05,75.9,75.94,68555.0,70.9547,70.9734,70.8334,70.8707,68555.0
2023-09-05 12:50:00,75.94,75.94,75.83,75.88,28694.0,70.8707,70.8707,70.7681,70.8147,28694.0
2023-09-05 13:00:00,75.87,75.93,75.84,75.92,25625.0,70.8054,70.8614,70.7774,70.8521,25625.0
2023-09-05 13:10:00,75.92,76.03,75.91,76.01,41067.0,70.8521,70.9547,70.8427,70.9361,41067.0
2023-09-05 13:20:00,76.01,76.03,75.77,75.78,34334.0,70.9361,70.9547,70.7121,70.7214,34334.0
2023-09-05 13:30:00,75.77,75.83,75.73,75.77,28906.0,70.7121,70.7681,70.6748,70.7121,28906.0
2023-09-05 13:40:00,75.78,75.85,75.74,75.76,26088.0,70.7214,70.7867,70.6841,70.7028,26088.0
2023-09-05 13:50:00,75.77,75.87,75.75,75.82,29278.0,70.7121,70.8054,70.6934,70.7587,29278.0
2023-09-05 14:00:00,75.81,75.88,75.79,75.84,38198.0,70.7494,70.8147,70.7307,70.7774,38198.0
2023-09-05 14:10:00,75.84,75.95,75.83,75.95,45940.0,70.7774,70.8801,70.7681,70.8801,45940.0
2023-09-05 14:20:00,75.95,75.99,75.91,75.97,23640.0,70.8801,70.9174,70.8427,70.8987,23640.0
2023-09-05 14:30:00,75.98,76.04,75.96,76.03,31663.0,70.9081,70.9641,70.8894,70.9547,31663.0
2023-09-05 14:40:00,76.02,76.19,76.01,76.13,35042.0,70.9454,71.104,70.9361,71.0481,35042.0
2023-09-05 14:50:00,76.13,76.17,76.12,76.17,30496.0,71.0481,71.0854,71.0387,71.0854,30496.0
2023-09-05 15:00:00,76.18,76.18,76.08,76.14,47578.0,71.0947,71.0947,71.0014,71.0574,47578.0
2023-09-05 15:10:00,76.14,76.18,76.05,76.07,44491.0,71.0574,71.0947,70.9734,70.9921,44491.0
2023-09-05 15:20:00,76.07,76.11,76.03,76.05,39789.0,70.9921,71.0294,70.9547,70.9734,39789.0
2023-09-05 15:30:00,76.06,76.11,75.99,76.07,58781.0,70.9827,71.0294,70.9174,70.9921,58781.0
2023-09-05 15:40:00,76.08,76.18,76.01,76.02,58818.0,71.0014,71.0947,70.9361,70.9454,58818.0
2023-09-05 15:50:00,76.02,76.03,75.93,75.99,243221.0,70.9454,70.9547,70.8614,70.9174,243221.0
2023-09-06 09:30:00,75.87,76.22,75.76,75.89,97869.0,70.8054,71.132,70.7028,70.8241,97869.0
2023-09-06 09:40:00,75.87,76.02,75.83,75.94,66667.0,70.8054,70.9454,70.7681,70.8707,66667.0
2023-09-06 09:50:00,75.96,76.25,75.9,76.25,57088.0,70.8894,71.16,70.8334,71.16,57088.0
2023-09-06 10:00:00,76.24,76.29,76.13,76.24,32878.0,71.1507,71.1974,71.0481,71.1507,32878.0
2023-09-06 10:10:00,76.23,76.35,76.07,76.1,30077.0,71.1414,71.2534,70.9921,71.0201,30077.0
2023-09-06 10:20:00,76.09,76.13,75.94,76.01,29104.0,71.0107,71.0481,70.8707,70.9361,29104.0
2023-09-06 10:30:00,76.0,76.07,75.98,76.04,41747.0,70.9267,70.9921,70.9081,70.9641,41747.0
2023-09-06 10:40:00,76.05,76.26,76.02,76.26,36167.0,70.9734,71.1694,70.9454,71.1694,36167.0
2023-09-06 10:50:00,76.26,76.46,76.23,76.44,35441.0,71.1694,71.356,71.1414,71.3374,35441.0
2023-09-06 11:00:00,76.45,76.57,76.39,76.53,39578.0,71.3467,71.4587,71.2907,71.4214,39578.0
2023-09-06 11:10:00,76.54,76.55,76.35,76.43,24888.0,71.4307,71.44,71.2534,71.328,24888.0
2023-09-06 11:20:00,76.4,76.58,76.37,76.47,21800.0,71.3,71.468,71.272,71.3654,21800.0
2023-09-06 11:30:00,76.45,76.45,76.28,76.3,25099.0,71.3467,71.3467,71.188,71.2067,25099.0
2023-09-06 11:40:00,76.31,76.38,76.26,76.29,23170.0,71.216,71.2814,71.1694,71.1974,23170.0
2023-09-06 11:50:00,76.31,76.33,76.26,76.28,14519.0,71.216,71.2347,71.1694,71.188,14519.0
2023-09-06 12:00:00,76.28,76.32,76.22,76.22,17795.0,71.188,71.2254,71.132,71.132,17795.0
2023-09-06 12:10:00,76.23,76.32,76.12,76.17,15513.0,71.1414,71.2254,71.0387,71.0854,15513.0
2023-09-06 12:20:00,76.18,76.2,76.12,76.14,24717.0,71.0947,71.1134,71.0387,71.0574,24717.0
2023-09-06 12:30:00,76.14,76.24,76.09,76.19,23000.0,71.0574,71.1507,71.0107,71.104,23000.0
2023-09-06 12:40:00,76.18,76.26,76.14,76.2,30903.0,71.0947,71.1694,71.0574,71.1134,30903.0
2023-09-06 12:50:00,76.2,76.2,76.1,76.13,22387.0,71.1134,71.1134,71.0201,71.0481,22387.0
2023-09-06 13:00:00,76.12,76.12,76.0,76.04,19541.0,71.0387,71.0387,70.9267,70.9641,19541.0
2023-09-06 13:10:00,76.04,76.1,75.99,76.1,22778.0,70.9641,71.0201,70.9174,71.0201,22778.0
2023-09-06 13:20:00,76.1,76.14,76.02,76.08,24031.0,71.0201,71.0574,70.9454,71.0014,24031.0
2023-09-06 13:30:00,76.09,76.11,76.0,76.04,20279.0,71.0107,71.0294,70.9267,70.9641,20279.0
2023-09-06 13:40:00,76.03,76.08,75.99,76.03,20402.0,70.9547,71.0014,70.9174,70.9547,20402.0
2023-09-06 13:50:00,76.03,76.16,76.02,76.15,35321.0,70.9547,71.0761,70.9454,71.0667,35321.0
2023-09-06 14:00:00,76.17,76.32,76.17,76.31,24025.0,71.0854,71.2254,71.0854,71.216,24025.0
2023-09-06 14:10:00,76.31,76.34,76.25,76.34,29078.0,71.216,71.244,71.16,71.244,29078.0
2023-09-06 14:20:00,76.34,76.39,76.32,76.33,27354.0,71.244,71.2907,71.2254,71.2347,27354.0
2023-09-06 14:30:00,76.34,76.36,76.28,76.32,19194.0,71.244,71.2627,71.188,71.2254,19194.0
2023-09-06 14:40:00,76.32,76.32,76.15,76.21,59520.0,71.2254,71.2254,71.0667,71.1227,59520.0
2023-09-06 14:50:00,76.21,76.28,76.2,76.26,28262.0,71.1227,71.188,71.1134,71.1694,28262.0
2023-09-06 15:00:00,76.26,76.28,76.11,76.13,31753.0,71.1694,71.188,71.0294,71.0481,31753.0
2023-09-06 15:10:00,76.13,76.21,76.1,76.19,43322.0,71.0481,71.1227,71.0201,71.104,43322.0
2023-09-06 15:20:00,76.19,76.31,76.17,76.31,28657.0,71.104,71.216,71.0854,71.216,28657.0
2023-09-06 15:30:00,76.29,76.35,76.28,76.33,31261.0,71.1974,71.2534,71.188,71.2347,31261.0
2023-09-06 15:40:00,76.31,76.36,76.27,76.34,48994.0,71.216,71.2627,71.1787,71.244,48994.0
2023-09-06 15:50:00,76.34,76.4,76.23,76.37,180652.0,71.244,71.3,71.1414,71.272,180652.0
2023-09-07 09:30:00,77.0,77.43,76.98,77.19,90897.0,71.86,72.2613,71.8413,72.0373,90897.0
2023-09-07 09:40:00,77.23,77.39,77.08,77.33,49915.0,72.0746,72.2239,71.9346,72.1679,49915.0
2023-09-07 09:50:00,77.35,77.61,77.28,77.45,58646.0,72.1866,72.4293,72.1213,72.2799,58646.0
2023-09-07 10:00:00,77.44,77.47,77.25,77.32,89597.0,72.2706,72.2986,72.0933,72.1586,89597.0
2023-09-07 10:10:00,77.31,77.37,76.99,77.0,51433.0,72.1493,72.2053,71.8506,71.86,51433.0
2023-09-07 10:20:00,76.99,76.99,76.79,76.89,39787.0,71.8506,71.8506,71.664,71.7573,39787.0
2023-09-07 10:30:00,76.89,77.11,76.83,77.11,83523.0,71.7573,71.9626,71.7013,71.9626,83523.0
2023-09-07 10:40:00,77.12,77.12,76.98,77.01,29530.0,71.972,71.972,71.8413,71.8693,29530.0
2023-09-07 10:50:00,77.05,77.42,77.04,77.37,30300.0,71.9066,72.2519,71.8973,72.2053,30300.0
2023-09-07 11:00:00,77.38,77.74,77.38,77.71,48487.0,72.2146,72.5506,72.2146,72.5226,48487.0
2023-09-07 11:10:00,77.72,77.74,77.56,77.59,57756.0,72.5319,72.5506,72.3826,72.4106,57756.0
2023-09-07 11:20:00,77.59,77.81,77.59,77.78,33951.0,72.4106,72.6159,72.4106,72.5879,33951.0
2023-09-07 11:30:00,77.78,77.84,77.74,77.84,23707.0,72.5879,72.6439,72.5506,72.6439,23707.0
2023-09-07 11:40:00,77.82,77.84,77.72,77.8,13489.0,72.6252,72.6439,72.5319,72.6066,13489.0
2023-09-07 11:50:00,77.78,77.88,77.71,77.86,58244.0,72.5879,72.6812,72.5226,72.6626,58244.0
2023-09-07 12:00:00,77.85,77.93,77.83,77.88,21479.0,72.6532,72.7279,72.6346,72.6812,21479.0
2023-09-07 12:10:00,77.88,77.9,77.72,77.77,48739.0,72.6812,72.6999,72.5319,72.5786,48739.0
2023-09-07 12:20:00,77.77,77.77,77.66,77.73,24950.0,72.5786,72.5786,72.4759,72.5412,24950.0
2023-09-07 12:30:00,77.74,77.75,77.65,77.66,25604.0,72.5506,72.5599,72.4666,72.4759,25604.0
2023-09-07 12:40:00,77.65,77.69,77.54,77.6,23944.0,72.4666,72.5039,72.3639,72.4199,23944.0
2023-09-07 12:50:00,77.6,77.63,77.44,77.46,24326.0,72.4199,72.4479,72.2706,72.2893,24326.0
2023-09-07 13:00:00,77.46,77.49,77.34,77.41,37265.0,72.2893,72.3173,72.1773,72.2426,37265.0
2023-09-07 13:10:00,77.4,77.42,77.22,77.31,35168.0,72.2333,72.2519,72.0653,72.1493,35168.0
2023-09-07 13:20:00,77.31,77.38,77.25,77.3,18857.0,72.1493,72.2146,72.0933,72.14,18857.0
2023-09-07 13:30:00,77.3,77.33,77.11,77.13,35597.0,72.14,72.1679,71.9626,71.9813,35597.0
2023-09-07 13:40:00,77.1,77.25,77.1,77.14,51773.0,71.9533,72.0933,71.9533,71.9906,51773.0
2023-09-07 13:50:00,77.14,77.17,77.09,77.1,23944.0,71.9906,72.0186,71.944,71.9533,23944.0
2023-09-07 14:00:00,77.09,77.14,77.05,77.11,21752.0,71.944,71.9906,71.9066,71.9626,21752.0
2023-09-07 14:10:00,77.11,77.11,77.05,77.06,21841.0,71.9626,71.9626,71.9066,71.916,21841.0
2023-09-07 14:20:00,77.06,77.14,77.04,77.12,19186.0,71.916,71.9906,71.8973,71.972,19186.0
2023-09-07 14:30:00,77.13,77.17,77.09,77.11,36907.0,71.9813,72.0186,71.944,71.9626,36907.0
2023-09-07 14:40:00,77.11,77.22,77.07,77.22,27320.0,71.9626,72.0653,71.9253,72.0653,27320.0
2023-09-07 14:50:00,77.21,77.28,77.19,77.28,37996.0,72.056,72.1213,72.0373,72.1213,37996.0
2023-09-07 15:00:00,77.28,77.34,77.18,77.18,25646.0,72.1213,72.1773,72.028,72.028,25646.0
2023-09-07 15:10:00,77.18,77.28,77.18,77.22,41213.0,72.028,72.1213,72.028,72.0653,41213.0
2023-09-07 15:20:00,77.24,77.32,77.22,77.27,33868.0,72.084,72.1586,72.0653,72.112,33868.0
2023-09-07 15:30:00,77.27,77.39,77.26,77.38,37449.0,72.112,72.2239,72.1026,72.2146,37449.0
2023-09-07 15:40:00,77.38,77.47,77.36,77.45,52546.0,72.2146,72.2986,72.1959,72.2799,52546.0
2023-09-07 15:50:00,77.46,77.48,77.32,77.33,177293.0,72.2893,72.3079,72.1586,72.1679,177293.0
2023-09-08 09:30:00,77.49,77.6,77.21,77.28,109074.0,72.3173,72.4199,72.056,72.1213,109074.0
2023-09-08 09:40:00,77.25,77.43,77.17,77.39,21585.0,72.0933,72.2613,72.0186,72.2239,21585.0
2023-09-08 09:50:00,77.4,77.58,77.3,77.58,23028.0,72.2333,72.4013,72.14,72.4013,23028.0
2023-09-08 10:00:00,77.57,77.76,77.55,77.72,33836.0,72.3919,72.5692,72.3733,72.5319,33836.0
2023-09-08 10:10:00,77.69,77.76,77.62,77.68,26988.0,72.5039,72.5692,72.4386,72.4946,26988.0
2023-09-08 10:20:00,77.7,77.77,77.68,77.74,45039.0,72.5132,72.5786,72.4946,72.5506,45039.0
2023-09-08 10:30:00,77.73,77.85,77.69,77.74,19191.0,72.5412,72.6532,72.5039,72.5506,19191.0
2023-09-08 10:40:00,77.77,77.81,77.65,77.66,33421.0,72.5786,72.6159,72.4666,72.4759,33421.0
2023-09-08 10:50:00,77.67,77.7,77.61,77.67,17440.0,72.4853,72.5132,72.4293,72.4853,17440.0
2023-09-08 11:00:00,77.68,77.69,77.45,77.48,28744.0,72.4946,72.5039,72.2799,72.3079,28744.0
2023-09-08 11:10:00,77.5,77.57,77.48,77.53,17832.0,72.3266,72.3919,72.3079,72.3546,17832.0
2023-09-08 11:20:00,77.51,77.51,77.29,77.32,13818.0,72.3359,72.3359,72.1306,72.1586,13818.0
2023-09-08 11:30:00,77.31,77.35,77.19,77.34,12771.0,72.1493,72.1866,72.0373,72.1773,12771.0
2023-09-08 11:40:00,77.35,77.35,77.2,77.21,22900.0,72.1866,72.1866,72.0466,72.056,22900.0
2023-09-08 11:50:00,77.22,77.32,77.18,77.26,17300.0,72.0653,72.1586,72.028,72.1026,17300.0
2023-09-08 12:00:00,77.31,77.43,77.25,77.41,20815.0,72.1493,72.2613,72.0933,72.2426,20815.0
2023-09-08 12:10:00,77.4,77.57,77.39,77.47,21133.0,72.2333,72.3919,72.2239,72.2986,21133.0
2023-09-08 12:20:00,77.47,77.5,77.45,77.48,15219.0,72.2986,72.3266,72.2799,72.3079,15219.0
2023-09-08 12:30:00,77.47,77.52,77.42,77.46,40445.0,72.2986,72.3453,72.2519,72.2893,40445.0
2023-09-08 12:40:00,77.45,77.51,77.43,77.51,32664.0,72.2799,72.3359,72.2613,72.3359,32664.0
2023-09-08 12:50:00,77.5,77.52,77.43,77.51,16067.0,72.3266,72.3453,72.2613,72.3359,16067.0
2023-09-08 13:00:00,77.51,77.52,77.47,77.51,8142.0,72.3359,72.3453,72.2986,72.3359,8142.0
2023-09-08 13:10:00,77.48,77.52,77.45,77.48,23917.0,72.3079,72.3453,72.2799,72.3079,23917.0
2023-09-08 13:20:00,77.47,77.5,77.35,77.36,26220.0,72.2986,72.3266,72.1866,72.1959,26220.0
2023-09-08 13:30:00,77.36,77.38,77.3,77.36,12957.0,72.1959,72.2146,72.14,72.1959,12957.0
2023-09-08 13:40:00,77.36,77.36,77.28,77.31,20648.0,72.1959,72.1959,72.1213,72.1493,20648.0
2023-09-08 13:50:00,77.32,77.43,77.27,77.41,42383.0,72.1586,72.2613,72.112,72.2426,42383.0
2023-09-08 14:00:00,77.41,77.51,77.41,77.51,27410.0,72.2426,72.3359,72.2426,72.3359,27410.0
2023-09-08 14:10:00,77.51,77.51,77.42,77.47,32109.0,72.3359,72.3359,72.2519,72.2986,32109.0
2023-09-08 14:20:00,77.47,77.64,77.47,77.63,17811.0,72.2986,72.4573,72.2986,72.4479,17811.0
2023-09-08 14:30:00,77.62,77.69,77.59,77.63,49390.0,72.4386,72.5039,72.4106,72.4479,49390.0
2023-09-08 14:40:00,77.64,77.69,77.56,77.56,46456.0,72.4573,72.5039,72.3826,72.3826,46456.0
2023-09-08 14:50:00,77.57,77.66,77.55,77.64,26496.0,72.3919,72.4759,72.3733,72.4573,26496.0
2023-09-08 15:00:00,77.64,77.7,77.58,77.62,30154.0,72.4573,72.5132,72.4013,72.4386,30154.0
2023-09-08 15:10:00,77.63,77.71,77.61,77.69,23693.0,72.4479,72.5226,72.4293,72.5039,23693.0
2023-09-08 15:20:00,77.69,77.71,77.66,77.7,27555.0,72.5039,72.5226,72.4759,72.5132,27555.0
2023-09-08 15:30:00,77.7,77.84,77.7,77.81,36470.0,72.5132,72.6439,72.5132,72.6159,36470.0
2023-09-08 15:40:00,77.82,77.86,77.77,77.83,51257.0,72.6252,72.6626,72.5786,72.6346,51257.0
2023-09-08 15:50:00,77.83,77.83,77.67,77.75,165372.0,72.6346,72.6346,72.4853,72.5599,165372.0
2023-09-11 09:30:00,77.75,78.04,77.72,77.92,70201.0,72.5599,72.8306,72.5319,72.7186,70201.0
2023-09-11 09:40:00,77.84,77.93,77.75,77.87,19365.0,72.6439,72.7279,72.5599,72.6719,19365.0
2023-09-11 09:50:00,77.87,77.94,77.81,77.89,23955.0,72.6719,72.7372,72.6159,72.6906,23955.0
2023-09-11 10:00:00,77.9,78.07,77.87,78.07,40480.0,72.6999,72.8586,72.6719,72.8586,40480.0
2023-09-11 10:10:00,78.08,78.35,78.06,78.32,54038.0,72.8679,73.1199,72.8492,73.0919,54038.0
2023-09-11 10:20:00,78.32,78.47,78.32,78.46,48740.0,73.0919,73.2318,73.0919,73.2225,48740.0
2023-09-11 10:30:00,78.47,78.52,78.31,78.37,29054.0,73.2318,73.2785,73.0825,73.1385,29054.0
2023-09-11 10:40:00,78.37,78.38,78.14,78.19,48233.0,73.1385,73.1479,72.9239,72.9705,48233.0
2023-09-11 10:50:00,78.17,78.17,78.01,78.04,30502.0,72.9519,72.9519,72.8026,72.8306,30502.0
2023-09-11 11:00:00,78.03,78.03,77.88,77.95,41075.0,72.8212,72.8212,72.6812,72.7466,41075.0
2023-09-11 11:10:00,77.96,78.0,77.91,77.98,25135.0,72.7559,72.7932,72.7092,72.7746,25135.0
2023-09-11 11:20:00,77.97,78.03,77.91,78.0,18357.0,72.7652,72.8212,72.7092,72.7932,18357.0
2023-09-11 11:30:00,78.01,78.04,77.92,77.95,20646.0,72.8026,72.8306,72.7186,72.7466,20646.0
2023-09-11 11:40:00,77.95,78.14,77.95,78.06,22393.0,72.7466,72.9239,72.7466,72.8492,22393.0
2023-09-11 11:50:00,78.08,78.2,78.07,78.19,154554.0,72.8679,72.9799,72.8586,72.9705,154554.0
2023-09-11 12:00:00,78.2,78.35,78.18,78.34,38180.0,72.9799,73.1199,72.9612,73.1105,38180.0
2023-09-11 12:10:00,78.35,78.39,78.32,78.34,17031.0,73.1199,73.1572,73.0919,73.1105,17031.0
2023-09-11 12:20:00,78.33,78.35,78.28,78.3,18998.0,73.1012,73.1199,73.0545,73.0732,18998.0
2023-09-11 12:30:00,78.3,78.5,78.28,78.5,33897.0,73.0732,73.2598,73.0545,73.2598,33897.0
2023-09-11 12:40:00,78.5,78.5,78.42,78.44,20200.0,73.2598,73.2598,73.1852,73.2039,20200.0
2023-09-11 12:50:00,78.45,78.54,78.44,78.51,14645.0,73.2132,73.2972,73.2039,73.2692,14645.0
2023-09-11 13:00:00,78.51,78.53,78.36,78.38,18981.0,73.2692,73.2878,73.1292,73.1479,18981.0
2023-09-11 13:10:00,78.37,78.42,78.36,78.42,24413.0,73.1385,73.1852,73.1292,73.1852,24413.0
2023-09-11 13:20:00,78.41,78.45,78.23,78.26,35587.0,73.1759,73.2132,73.0079,73.0359,35587.0
2023-09-11 13:30:00,78.27,78.3,78.2,78.27,24365.0,73.0452,73.0732,72.9799,73.0452,24365.0
2023-09-11 13:40:00,78.26,78.26,78.12,78.13,17651.0,73.0359,73.0359,72.9052,72.9145,17651.0
2023-09-11 13:50:00,78.13,78.16,78.1,78.13,39956.0,72.9145,72.9425,72.8865,72.9145,39956.0
2023-09-11 14:00:00,78.14,78.15,78.02,78.03,37193.0,72.9239,72.9332,72.8119,72.8212,37193.0
2023-09-11 14:10:00,78.03,78.06,77.96,78.03,20483.0,72.8212,72.8492,72.7559,72.8212,20483.0
2023-09-11 14:20:00,78.02,78.08,77.97,78.05,52472.0,72.8119,72.8679,72.7652,72.8399,52472.0
2023-09-11 14:30:00,78.1,78.13,78.04,78.13,36773.0,72.8865,72.9145,72.8306,72.9145,36773.0
2023-09-11 14:40:00,78.13,78.14,78.06,78.06,19805.0,72.9145,72.9239,72.8492,72.8492,19805.0
2023-09-11 14:50:00,78.05,78.08,78.01,78.03,25786.0,72.8399,72.8679,72.8026,72.8212,25786.0
2023-09-11 15:00:00,78.04,78.07,78.03,78.06,26420.0,72.8306,72.8586,72.8212,72.8492,26420.0
2023-09-11 15:10:00,78.07,78.09,77.99,78.02,18401.0,72.8586,72.8772,72.7839,72.8119,18401.0
2023-09-11 15:20:00,78.03,78.03,77.91,77.91,29246.0,72.8212,72.8212,72.7092,72.7092,29246.0
2023-09-11 15:30:00,77.9,77.93,77.73,77.81,48316.0,72.6999,72.7279,72.5412,72.6159,48316.0
2023-09-11 15:40:00,77.81,77.87,77.77,77.84,52007.0,72.6159,72.6719,72.5786,72.6439,52007.0
2023-09-11 15:50:00,77.85,77.85,77.74,77.81,177776.0,72.6532,72.6532,72.5506,72.6159,177776.0
2023-09-12 09:30:00,77.73,77.98,77.53,77.64,45826.0,72.5412,72.7746,72.3546,72.4573,45826.0
2023-09-12 09:40:00,77.65,77.67,77.23,77.41,39040.0,72.4666,72.4853,72.0746,72.2426,39040.0
2023-09-12 09:50:00,77.38,77.58,77.35,77.52,17576.0,72.2146,72.4013,72.1866,72.3453,17576.0
2023-09-12 10:00:00,77.51,77.54,77.32,77.38,18298.0,72.3359,72.3639,72.1586,72.2146,18298.0
2023-09-12 10:10:00,77.38,77.44,77.36,77.37,10610.0,72.2146,72.2706,72.1959,72.2053,10610.0
2023-09-12 10:20:00,77.38,77.48,77.33,77.46,20081.0,72.2146,72.3079,72.1679,72.2893,20081.0
2023-09-12 10:30:00,77.48,77.62,77.44,77.56,19220.0,72.3079,72.4386,72.2706,72.3826,19220.0
2023-09-12 10:40:00,77.56,77.71,77.54,77.67,21227.0,72.3826,72.5226,72.3639,72.4853,21227.0
2023-09-12 10:50:00,77.68,77.78,77.57,77.6,25945.0,72.4946,72.5879,72.3919,72.4199,25945.0
2023-09-12 11:00:00,77.59,77.71,77.58,77.71,14264.0,72.4106,72.5226,72.4013,72.5226,14264.0
2023-09-12 11:10:00,77.73,77.86,77.72,77.86,23931.0,72.5412,72.6626,72.5319,72.6626,23931.0
2023-09-12 11:20:00,77.87,77.91,77.8,77.83,16489.0,72.6719,72.7092,72.6066,72.6346,16489.0
2023-09-12 11:30:00,77.83,77.83,77.67,77.67,17790.0,72.6346,72.6346,72.4853,72.4853,17790.0
2023-09-12 11:40:00,77.66,77.74,77.65,77.71,14208.0,72.4759,72.5506,72.4666,72.5226,14208.0
2023-09-12 11:50:00,77.72,77.8,77.7,77.77,15872.0,72.5319,72.6066,72.5132,72.5786,15872.0
2023-09-12 12:00:00,77.8,77.92,77.8,77.9,28082.0,72.6066,72.7186,72.6066,72.6999,28082.0
2023-09-12 12:10:00,77.88,77.93,77.83,77.86,20942.0,72.6812,72.7279,72.6346,72.6626,20942.0
2023-09-12 12:20:00,77.87,77.89,77.79,77.79,8149.0,72.6719,72.6906,72.5972,72.5972,8149.0
2023-09-12 12:30:00,77.79,77.81,77.72,77.74,9970.0,72.5972,72.6159,72.5319,72.5506,9970.0
2023-09-12 12:40:00,77.77,77.77,77.73,77.76,8763.0,72.5786,72.5786,72.5412,72.5692,8763.0
2023-09-12 12:50:00,77.76,77.78,77.73,77.75,14517.0,72.5692,72.5879,72.5412,72.5599,14517.0
2023-09-12 13:00:00,77.76,77.87,77.76,77.87,13097.0,72.5692,72.6719,72.5692,72.6719,13097.0
2023-09-12 13:10:00,77.88,77.91,77.81,77.9,17776.0,72.6812,72.7092,72.6159,72.6999,17776.0
2023-09-12 13:20:00,77.91,77.97,77.85,77.87,23716.0,72.7092,72.7652,72.6532,72.6719,23716.0
2023-09-12 13:30:00,77.86,77.87,77.79,77.84,16958.0,72.6626,72.6719,72.5972,72.6439,16958.0
2023-09-12 13:40:00,77.83,77.85,77.8,77.85,22597.0,72.6346,72.6532,72.6066,72.6532,22597.0
2023-09-12 13:50:00,77.85,77.88,77.82,77.84,22718.0,72.6532,72.6812,72.6252,72.6439,22718.0
2023-09-12 14:00:00,77.85,77.87,77.81,77.86,24113.0,72.6532,72.6719,72.6159,72.6626,24113.0
2023-09-12 14:10:00,77.86,77.95,77.83,77.95,25254.0,72.6626,72.7466,72.6346,72.7466,25254.0
2023-09-12 14:20:00,77.95,78.0,77.93,77.97,23332.0,72.7466,72.7932,72.7279,72.7652,23332.0
2023-09-12 14:30:00,77.96,78.0,77.93,77.97,22658.0,72.7559,72.7932,72.7279,72.7652,22658.0
2023-09-12 14:40:00,77.97,77.98,77.92,77.95,23438.0,72.7652,72.7746,72.7186,72.7466,23438.0
2023-09-12 14:50:00,77.94,77.95,77.88,77.9,24172.0,72.7372,72.7466,72.6812,72.6999,24172.0
2023-09-12 15:00:00,77.89,77.89,77.79,77.83,26018.0,72.6906,72.6906,72.5972,72.6346,26018.0
2023-09-12 15:10:00,77.82,77.86,77.79,77.83,38217.0,72.6252,72.6626,72.5972,72.6346,38217.0
2023-09-12 15:20:00,77.83,77.86,77.77,77.79,41317.0,72.6346,72.6626,72.5786,72.5972,41317.0
2023-09-12 15:30:00,77.79,77.92,77.79,77.9,61035.0,72.5972,72.7186,72.5972,72.6999,61035.0
2023-09-12 15:40:00,77.9,77.91,77.8,77.81,78139.0,72.6999,72.7092,72.6066,72.6159,78139.0
2023-09-12 15:50:00,77.82,77.96,77.77,77.81,422377.0,72.6252,72.7559,72.5786,72.6159,422377.0
2023-09-13 09:30:00,77.96,78.4,77.96,78.31,111839.0,72.7559,73.1665,72.7559,73.0825,111839.0
2023-09-13 09:40:00,78.34,78.4,78.2,78.34,31243.0,73.1105,73.1665,72.9799,73.1105,31243.0
2023-09-13 09:50:00,78.35,78.51,78.27,78.5,75107.0,73.1199,73.2692,73.0452,73.2598,75107.0
2023-09-13 10:00:00,78.51,78.69,78.51,78.67,32741.0,73.2692,73.4372,73.2692,73.4185,32741.0
2023-09-13 10:10:00,78.68,78.7,78.52,78.54,32390.0,73.4278,73.4465,73.2785,73.2972,32390.0
2023-09-13 10:20:00,78.51,78.51,78.3,78.31,40496.0,73.2692,73.2692,73.0732,73.0825,40496.0
2023-09-13 10:30:00,78.31,78.4,78.24,78.3,35993.0,73.0825,73.1665,73.0172,73.0732,35993.0
2023-09-13 10:40:00,78.31,78.36,78.26,78.29,27044.0,73.0825,73.1292,73.0359,73.0639,27044.0
2023-09-13 10:50:00,78.3,78.38,78.28,78.34,46946.0,73.0732,73.1479,73.0545,73.1105,46946.0
2023-09-13 11:00:00,78.35,78.37,78.27,78.32,39564.0,73.1199,73.1385,73.0452,73.0919,39564.0
2023-09-13 11:10:00,78.33,78.46,78.32,78.42,58741.0,73.1012,73.2225,73.0919,73.1852,58741.0
2023-09-13 11:20:00,78.42,78.6,78.39,78.59,30891.0,73.1852,73.3532,73.1572,73.3438,30891.0
2023-09-13 11:30:00,78.59,78.72,78.57,78.68,25448.0,73.3438,73.4652,73.3252,73.4278,25448.0
2023-09-13 11:40:00,78.69,78.91,78.69,78.89,69540.0,73.4372,73.6425,73.4372,73.6238,69540.0
2023-09-13 11:50:00,78.88,78.96,78.8,78.92,37146.0,73.6145,73.6891,73.5398,73.6518,37146.0
2023-09-13 12:00:00,78.92,79.08,78.91,79.08,41505.0,73.6518,73.8011,73.6425,73.8011,41505.0
2023-09-13 12:10:00,79.08,79.19,79.02,79.15,24200.0,73.8011,73.9038,73.7451,73.8665,24200.0
2023-09-13 12:20:00,79.15,79.24,79.13,79.18,35336.0,73.8665,73.9504,73.8478,73.8945,35336.0
2023-09-13 12:30:00,79.17,79.18,79.13,79.13,18969.0,73.8851,73.8945,73.8478,73.8478,18969.0
2023-09-13 12:40:00,79.12,79.12,79.02,79.08,22407.0,73.8385,73.8385,73.7451,73.8011,22407.0
2023-09-13 12:50:00,79.08,79.14,79.06,79.08,23457.0,73.8011,73.8571,73.7825,73.8011,23457.0
2023-09-13 13:00:00,79.07,79.13,79.07,79.11,14284.0,73.7918,73.8478,73.7918,73.8291,14284.0
2023-09-13 13:10:00,79.11,79.18,79.09,79.17,37665.0,73.8291,73.8945,73.8105,73.8851,37665.0
2023-09-13 13:20:00,79.17,79.34,79.17,79.32,17458.0,73.8851,74.0438,73.8851,74.0251,17458.0
2023-09-13 13:30:00,79.33,79.44,79.31,79.36,29674.0,74.0344,74.1371,74.0158,74.0624,29674.0
2023-09-13 13:40:00,79.35,79.4,79.31,79.4,23866.0,74.0531,74.0998,74.0158,74.0998,23866.0
2023-09-13 13:50:00,79.4,79.41,79.34,79.38,25054.0,74.0998,74.1091,74.0438,74.0811,25054.0
2023-09-13 14:00:00,79.37,79.47,79.33,79.44,24917.0,74.0718,74.1651,74.0344,74.1371,24917.0
2023-09-13 14:10:00,79.44,79.57,79.44,79.56,19331.0,74.1371,74.2584,74.1371,74.2491,19331.0
2023-09-13 14:20:00,79.57,79.65,79.55,79.64,19824.0,74.2584,74.3331,74.2398,74.3237,19824.0
2023-09-13 14:30:00,79.64,79.64,79.52,79.54,26861.0,74.3237,74.3237,74.2118,74.2304,26861.0
2023-09-13 14:40:00,79.54,79.55,79.4,79.41,43707.0,74.2304,74.2398,74.0998,74.1091,43707.0
2023-09-13 14:50:00,79.41,79.44,79.29,79.38,63903.0,74.1091,74.1371,73.9971,74.0811,63903.0
2023-09-13 15:00:00,79.36,79.38,79.17,79.26,54596.0,74.0624,74.0811,73.8851,73.9691,54596.0
2023-09-13 15:10:00,79.26,79.29,79.19,79.21,31593.0,73.9691,73.9971,73.9038,73.9225,31593.0
2023-09-13 15:20:00,79.21,79.28,79.18,79.28,41967.0,73.9225,73.9878,73.8945,73.9878,41967.0
2023-09-13 15:30:00,79.29,79.37,79.26,79.32,52919.0,73.9971,74.0718,73.9691,74.0251,52919.0
2023-09-13 15:40:00,79.31,79.34,79.25,79.33,65600.0,74.0158,74.0438,73.9598,74.0344,65600.0
2023-09-13 15:50:00,79.33,79.39,79.27,79.34,219786.0,74.0344,74.0904,73.9784,74.0438,219786.0
2023-09-14 09:30:00,79.77,80.04,79.73,79.89,55363.0,74.4451,74.697,74.4077,74.5571,55363.0
2023-09-14 09:40:00,79.9,80.01,79.76,79.98,61659.0,74.5664,74.669,74.4357,74.6411,61659.0
2023-09-14 09:50:00,80.0,80.2,79.99,80.11,41369.0,74.6597,74.8464,74.6504,74.7624,41369.0
2023-09-14 10:00:00,80.11,80.2,79.95,79.99,22310.0,74.7624,74.8464,74.6131,74.6504,22310.0
2023-09-14 10:10:00,79.97,80.1,79.97,80.1,23378.0,74.6317,74.753,74.6317,74.753,23378.0
2023-09-14 10:20:00,80.09,80.09,79.92,80.0,21330.0,74.7437,74.7437,74.5851,74.6597,21330.0
2023-09-14 10:30:00,80.02,80.02,79.92,79.98,19677.0,74.6784,74.6784,74.5851,74.6411,19677.0
2023-09-14 10:40:00,79.99,80.14,79.94,80.05,41611.0,74.6504,74.7904,74.6037,74.7064,41611.0
2023-09-14 10:50:00,80.05,80.07,79.87,79.95,61748.0,74.7064,74.725,74.5384,74.6131,61748.0
2023-09-14 11:00:00,79.95,80.07,79.88,80.04,119828.0,74.6131,74.725,74.5477,74.697,119828.0
2023-09-14 11:10:00,80.06,80.23,79.99,80.22,84189.0,74.7157,74.8744,74.6504,74.865,84189.0
2023-09-14 11:20:00,80.23,80.29,80.21,80.26,31593.0,74.8744,74.9304,74.8557,74.9024,31593.0
2023-09-14 11:30:00,80.28,80.42,80.28,80.38,16323.0,74.921,75.0517,74.921,75.0144,16323.0
2023-09-14 11:40:00,80.37,80.54,80.33,80.5,23434.0,75.005,75.1637,74.9677,75.1263,23434.0
2023-09-14 11:50:00,80.5,80.53,80.46,80.51,20155.0,75.1263,75.1543,75.089,75.1357,20155.0
2023-09-14 12:00:00,80.5,80.51,80.34,80.37,35241.0,75.1263,75.1357,74.977,75.005,35241.0
2023-09-14 12:10:00,80.38,80.38,80.32,80.36,16049.0,75.0144,75.0144,74.9584,74.9957,16049.0
2023-09-14 12:20:00,80.37,80.43,80.36,80.4,13202.0,75.005,75.061,74.9957,75.033,13202.0
2023-09-14 12:30:00,80.42,80.54,80.41,80.53,16313.0,75.0517,75.1637,75.0423,75.1543,16313.0
2023-09-14 12:40:00,80.52,80.53,80.45,80.47,14914.0,75.145,75.1543,75.0797,75.0983,14914.0
2023-09-14 12:50:00,80.48,80.55,80.48,80.54,19709.0,75.1077,75.173,75.1077,75.1637,19709.0
2023-09-14 13:00:00,80.54,80.54,80.47,80.5,15157.0,75.1637,75.1637,75.0983,75.1263,15157.0
2023-09-14 13:10:00,80.51,80.55,80.48,80.54,15577.0,75.1357,75.173,75.1077,75.1637,15577.0
2023-09-14 13:20:00,80.55,80.56,80.48,80.51,12366.0,75.173,75.1823,75.1077,75.1357,12366.0
2023-09-14 13:30:00,80.51,80.54,80.45,80.46,13284.0,75.1357,75.1637,75.0797,75.089,13284.0
2023-09-14 13:40:00,80.47,80.47,80.38,80.4,10832.0,75.0983,75.0983,75.0144,75.033,10832.0
2023-09-14 13:50:00,80.44,80.49,80.44,80.48,13359.0,75.0703,75.117,75.0703,75.1077,13359.0
2023-09-14 14:00:00,80.49,80.53,80.47,80.48,17134.0,75.117,75.1543,75.0983,75.1077,17134.0
2023-09-14 14:10:00,80.48,80.49,80.43,80.45,28680.0,75.1077,75.117,75.061,75.0797,28680.0
2023-09-14 14:20:00,80.44,80.48,80.41,80.42,18164.0,75.0703,75.1077,75.0423,75.0517,18164.0
2023-09-14 14:30:00,80.41,80.44,80.4,80.42,22051.0,75.0423,75.0703,75.033,75.0517,22051.0
2023-09-14 14:40:00,80.42,80.47,80.36,80.37,19506.0,75.0517,75.0983,74.9957,75.005,19506.0
2023-09-14 14:50:00,80.37,80.39,80.26,80.37,19902.0,75.005,75.0237,74.9024,75.005,19902.0
2023-09-14 15:00:00,80.36,80.42,80.32,80.32,26735.0,74.9957,75.0517,74.9584,74.9584,26735.0
2023-09-14 15:10:00,80.32,80.35,80.27,80.35,30066.0,74.9584,74.9864,74.9117,74.9864,30066.0
2023-09-14 15:20:00,80.35,80.43,80.35,80.41,26592.0,74.9864,75.061,74.9864,75.0423,26592.0
2023-09-14 15:30:00,80.42,80.52,80.37,80.48,39762.0,75.0517,75.145,75.005,75.1077,39762.0
2023-09-14 15:40:00,80.48,80.66,80.47,80.66,66760.0,75.1077,75.2757,75.0983,75.2757,66760.0
2023-09-14 15:50:00,80.66,80.69,80.59,80.6,301469.0,75.2757,75.3037,75.2103,75.2197,301469.0
2023-09-15 09:30:00,80.52,80.82,80.28,80.76,1237474.0,75.145,75.425,74.921,75.369,1237474.0
2023-09-15 09:40:00,80.77,81.01,80.64,80.64,35267.0,75.3783,75.6023,75.257,75.257,35267.0
2023-09-15 09:50:00,80.61,80.66,80.47,80.48,21688.0,75.229,75.2757,75.0983,75.1077,21688.0
2023-09-15 10:00:00,80.51,80.71,80.47,80.7,41246.0,75.1357,75.3223,75.0983,75.313,41246.0
2023-09-15 10:10:00,80.7,80.7,80.58,80.64,23392.0,75.313,75.313,75.201,75.257,23392.0
2023-09-15 10:20:00,80.61,80.64,80.53,80.57,22715.0,75.229,75.257,75.1543,75.1917,22715.0
2023-09-15 10:30:00,80.54,80.7,80.52,80.58,29430.0,75.1637,75.313,75.145,75.201,29430.0
2023-09-15 10:40:00,80.57,80.64,80.56,80.64,13853.0,75.1917,75.257,75.1823,75.257,13853.0
2023-09-15 10:50:00,80.64,80.65,80.43,80.46,20370.0,75.257,75.2663,75.061,75.089,20370.0
2023-09-15 11:00:00,80.46,80.47,80.31,80.38,12590.0,75.089,75.0983,74.949,75.0144,12590.0
2023-09-15 11:10:00,80.32,80.52,80.32,80.51,10255.0,74.9584,75.145,74.9584,75.1357,10255.0
2023-09-15 11:20:00,80.55,80.59,80.5,80.56,18294.0,75.173,75.2103,75.1263,75.1823,18294.0
2023-09-15 11:30:00,80.55,80.55,80.28,80.3,48526.0,75.173,75.173,74.921,74.9397,48526.0
2023-09-15 11:40:00,80.31,80.53,80.29,80.51,28467.0,74.949,75.1543,74.9304,75.1357,28467.0
2023-09-15 11:50:00,80.52,80.59,80.49,80.57,16725.0,75.145,75.2103,75.117,75.1917,16725.0
2023-09-15 12:00:00,80.59,80.59,80.43,80.47,13418.0,75.2103,75.2103,75.061,75.0983,13418.0
2023-09-15 12:10:00,80.47,80.47,80.38,80.45,13594.0,75.0983,75.0983,75.0144,75.0797,13594.0
2023-09-15 12:20:00,80.46,80.47,80.39,80.41,12980.0,75.089,75.0983,75.0237,75.0423,12980.0
2023-09-15 12:30:00,80.4,80.45,80.35,80.36,20306.0,75.033,75.0797,74.9864,74.9957,20306.0
2023-09-15 12:40:00,80.35,80.39,80.28,80.33,23521.0,74.9864,75.0237,74.921,74.9677,23521.0
2023-09-15 12:50:00,80.33,80.38,80.22,80.26,63428.0,74.9677,75.0144,74.865,74.9024,63428.0
2023-09-15 13:00:00,80.26,80.32,80.13,80.24,38329.0,74.9024,74.9584,74.781,74.8837,38329.0
2023-09-15 13:10:00,80.26,80.26,80.0,80.01,40640.0,74.9024,74.9024,74.6597,74.669,40640.0
2023-09-15 13:20:00,80.01,80.15,79.98,80.14,36586.0,74.669,74.7997,74.6411,74.7904,36586.0
2023-09-15 13:30:00,80.15,80.22,80.1,80.13,44264.0,74.7997,74.865,74.753,74.781,44264.0
2023-09-15 13:40:00,80.12,80.27,80.11,80.19,46089.0,74.7717,74.9117,74.7624,74.837,46089.0
2023-09-15 13:50:00,80.2,80.21,80.09,80.11,44007.0,74.8464,74.8557,74.7437,74.7624,44007.0
2023-09-15 14:00:00,80.09,80.25,80.08,80.21,58067.0,74.7437,74.893,74.7344,74.8557,58067.0
2023-09-15 14:10:00,80.21,80.26,80.11,80.25,22914.0,74.8557,74.9024,74.7624,74.893,22914.0
2023-09-15 14:20:00,80.23,80.28,80.14,80.15,28899.0,74.8744,74.921,74.7904,74.7997,28899.0
2023-09-15 14:30:00,80.15,80.28,80.12,80.28,40194.0,74.7997,74.921,74.7717,74.921,40194.0
2023-09-15 14:40:00,80.29,80.35,80.27,80.34,19338.0,74.9304,74.9864,74.9117,74.977,19338.0
2023-09-15 14:50:00,80.34,80.37,80.31,80.35,20034.0,74.977,75.005,74.949,74.9864,20034.0
2023-09-15 15:00:00,80.36,80.39,80.32,80.32,18589.0,74.9957,75.0237,74.9584,74.9584,18589.0
2023-09-15 15:10:00,80.33,80.4,80.32,80.37,20757.0,74.9677,75.033,74.9584,75.005,20757.0
2023-09-15 15:20:00,80.36,80.36,80.28,80.3,23036.0,74.9957,74.9957,74.921,74.9397,23036.0
2023-09-15 15:30:00,80.3,80.3,80.06,80.06,31493.0,74.9397,74.9397,74.7157,74.7157,31493.0
2023-09-15 15:40:00,80.04,80.2,80.03,80.19,43557.0,74.697,74.8464,74.6877,74.837,43557.0
2023-09-15 15:50:00,80.17,80.17,79.98,80.03,237317.0,74.8184,74.8184,74.6411,74.6877,237317.0
2023-09-18 09:30:00,80.28,80.28,79.54,79.72,66090.0,74.921,74.921,74.2304,74.3984,66090.0
2023-09-18 09:40:00,79.78,79.83,79.48,79.73,34531.0,74.4544,74.5011,74.1744,74.4077,34531.0
2023-09-18 09:50:00,79.72,79.76,79.52,79.76,50768.0,74.3984,74.4357,74.2118,74.4357,50768.0
2023-09-18 10:00:00,79.75,80.02,79.73,80.0,23132.0,74.4264,74.6784,74.4077,74.6597,23132.0
2023-09-18 10:10:00,79.99,80.14,79.99,80.14,17510.0,74.6504,74.7904,74.6504,74.7904,17510.0
2023-09-18 10:20:00,80.13,80.27,80.12,80.22,21165.0,74.781,74.9117,74.7717,74.865,21165.0
2023-09-18 10:30:00,80.24,80.31,80.23,80.28,23373.0,74.8837,74.949,74.8744,74.921,23373.0
2023-09-18 10:40:00,80.29,80.38,80.25,80.26,33282.0,74.9304,75.0144,74.893,74.9024,33282.0
2023-09-18 10:50:00,80.24,80.46,80.23,80.45,16159.0,74.8837,75.089,74.8744,75.0797,16159.0
2023-09-18 11:00:00,80.43,80.44,80.29,80.31,13005.0,75.061,75.0703,74.9304,74.949,13005.0
2023-09-18 11:10:00,80.32,80.36,80.26,80.3,12603.0,74.9584,74.9957,74.9024,74.9397,12603.0
2023-09-18 11:20:00,80.29,80.37,80.25,80.36,16846.0,74.9304,75.005,74.893,74.9957,16846.0
2023-09-18 11:30:00,80.36,80.48,80.36,80.43,25365.0,74.9957,75.1077,74.9957,75.061,25365.0
2023-09-18 11:40:00,80.42,80.5,80.39,80.42,16341.0,75.0517,75.1263,75.0237,75.0517,16341.0
2023-09-18 11:50:00,80.41,80.43,80.31,80.37,9181.0,75.0423,75.061,74.949,75.005,9181.0
2023-09-18 12:00:00,80.37,80.42,80.33,80.41,20201.0,75.005,75.0517,74.9677,75.0423,20201.0
2023-09-18 12:10:00,80.42,80.47,80.39,80.41,8233.0,75.0517,75.0983,75.0237,75.0423,8233.0
2023-09-18 12:20:00,80.42,80.42,80.36,80.37,7390.0,75.0517,75.0517,74.9957,75.005,7390.0
2023-09-18 12:30:00,80.39,80.42,80.37,80.39,14355.0,75.0237,75.0517,75.005,75.0237,14355.0
2023-09-18 12:40:00,80.41,80.45,80.34,80.45,19717.0,75.0423,75.0797,74.977,75.0797,19717.0
2023-09-18 12:50:00,80.45,80.56,80.4,80.51,22626.0,75.0797,75.1823,75.033,75.1357,22626.0
2023-09-18 13:00:00,80.51,80.52,80.41,80.42,13627.0,75.1357,75.145,75.0423,75.0517,13627.0
2023-09-18 13:10:00,80.42,80.43,80.37,80.38,12264.0,75.0517,75.061,75.005,75.0144,12264.0
2023-09-18 13:20:00,80.39,80.46,80.36,80.42,11718.0,75.0237,75.089,74.9957,75.0517,11718.0
2023-09-18 13:30:00,80.39,80.4,80.33,80.39,10774.0,75.0237,75.033,74.9677,75.0237,10774.0
2023-09-18 13:40:00,80.37,80.4,80.35,80.39,15726.0,75.005,75.033,74.9864,75.0237,15726.0
2023-09-18 13:50:00,80.38,80.42,80.32,80.34,14135.0,75.0144,75.0517,74.9584,74.977,14135.0
2023-09-18 14:00:00,80.34,80.35,80.22,80.23,24414.0,74.977,74.9864,74.865,74.8744,24414.0
2023-09-18 14:10:00,80.21,80.32,80.21,80.27,23096.0,74.8557,74.9584,74.8557,74.9117,23096.0
2023-09-18 14:20:00,80.28,80.32,80.23,80.25,26557.0,74.921,74.9584,74.8744,74.893,26557.0
2023-09-18 14:30:00,80.25,80.25,80.2,80.23,16657.0,74.893,74.893,74.8464,74.8744,16657.0
2023-09-18 14:40:00,80.23,80.24,80.14,80.14,17729.0,74.8744,74.8837,74.7904,74.7904,17729.0
2023-09-18 14:50:00,80.14,80.14,80.07,80.11,14766.0,74.7904,74.7904,74.725,74.7624,14766.0
2023-09-18 15:00:00,80.11,80.16,80.08,80.15,16676.0,74.7624,74.809,74.7344,74.7997,16676.0
2023-09-18 15:10:00,80.16,80.22,80.13,80.2,18145.0,74.809,74.865,74.781,74.8464,18145.0
2023-09-18 15:20:00,80.2,80.22,80.14,80.17,18422.0,74.8464,74.865,74.7904,74.8184,18422.0
2023-09-18 15:30:00,80.17,80.26,80.15,80.23,27308.0,74.8184,74.9024,74.7997,74.8744,27308.0
2023-09-18 15:40:00,80.24,80.32,80.21,80.23,27611.0,74.8837,74.9584,74.8557,74.8744,27611.0
2023-09-18 15:50:00,80.23,80.26,80.09,80.24,117804.0,74.8744,74.9024,74.7437,74.8837,117804.0
2023-09-19 09:30:00,80.27,80.27,79.91,79.97,59260.0,74.9117,74.9117,74.5757,74.6317,59260.0
2023-09-19 09:40:00,79.95,80.2,79.86,80.19,19764.0,74.6131,74.8464,74.5291,74.837,19764.0
2023-09-19 09:50:00,80.2,80.43,80.2,80.39,17198.0,74.8464,75.061,74.8464,75.0237,17198.0
2023-09-19 10:00:00,80.4,80.4,80.06,80.06,23003.0,75.033,75.033,74.7157,74.7157,23003.0
2023-09-19 10:10:00,80.06,80.06,79.9,79.98,19092.0,74.7157,74.7157,74.5664,74.6411,19092.0
2023-09-19 10:20:00,79.96,80.18,79.92,80.16,15776.0,74.6224,74.8277,74.5851,74.809,15776.0
2023-09-19 10:30:00,80.19,80.41,80.16,80.39,16094.0,74.837,75.0423,74.809,75.0237,16094.0
2023-09-19 10:40:00,80.4,80.45,80.26,80.29,12605.0,75.033,75.0797,74.9024,74.9304,12605.0
2023-09-19 10:50:00,80.26,80.39,80.24,80.39,46735.0,74.9024,75.0237,74.8837,75.0237,46735.0
2023-09-19 11:00:00,80.38,80.39,80.3,80.33,13479.0,75.0144,75.0237,74.9397,74.9677,13479.0
2023-09-19 11:10:00,80.32,80.32,80.2,80.21,14558.0,74.9584,74.9584,74.8464,74.8557,14558.0
2023-09-19 11:20:00,80.21,80.3,80.19,80.26,8025.0,74.8557,74.9397,74.837,74.9024,8025.0
2023-09-19 11:30:00,80.26,80.32,80.2,80.31,14770.0,74.9024,74.9584,74.8464,74.949,14770.0
2023-09-19 11:40:00,80.31,80.34,80.19,80.21,25350.0,74.949,74.977,74.837,74.8557,25350.0
2023-09-19 11:50:00,80.19,80.2,80.09,80.11,12618.0,74.837,74.8464,74.7437,74.7624,12618.0
2023-09-19 12:00:00,80.11,80.2,80.1,80.12,17730.0,74.7624,74.8464,74.753,74.7717,17730.0
2023-09-19 12:10:00,80.12,80.25,80.11,80.25,16679.0,74.7717,74.893,74.7624,74.893,16679.0
2023-09-19 12:20:00,80.24,80.28,80.18,80.27,10204.0,74.8837,74.921,74.8277,74.9117,10204.0
2023-09-19 12:30:00,80.27,80.33,80.27,80.3,10575.0,74.9117,74.9677,74.9117,74.9397,10575.0
2023-09-19 12:40:00,80.3,80.35,80.29,80.32,10265.0,74.9397,74.9864,74.9304,74.9584,10265.0
2023-09-19 12:50:00,80.32,80.37,80.27,80.35,14656.0,74.9584,75.005,74.9117,74.9864,14656.0
2023-09-19 13:00:00,80.35,80.37,80.23,80.25,13285.0,74.9864,75.005,74.8744,74.893,13285.0
2023-09-19 13:10:00,80.23,80.39,80.23,80.36,48675.0,74.8744,75.0237,74.8744,74.9957,48675.0
2023-09-19 13:20:00,80.37,80.39,80.32,80.34,11013.0,75.005,75.0237,74.9584,74.977,11013.0
2023-09-19 13:30:00,80.32,80.42,80.3,80.39,19613.0,74.9584,75.0517,74.9397,75.0237,19613.0
2023-09-19 13:40:00,80.39,80.53,80.36,80.53,25006.0,75.0237,75.1543,74.9957,75.1543,25006.0
2023-09-19 13:50:00,80.53,80.61,80.53,80.58,16821.0,75.1543,75.229,75.1543,75.201,16821.0
2023-09-19 14:00:00,80.59,80.63,80.56,80.56,17824.0,75.2103,75.2477,75.1823,75.1823,17824.0
2023-09-19 14:10:00,80.56,80.6,80.48,80.49,27531.0,75.1823,75.2197,75.1077,75.117,27531.0
2023-09-19 14:20:00,80.48,80.51,80.45,80.51,22201.0,75.1077,75.1357,75.0797,75.1357,22201.0
2023-09-19 14:30:00,80.51,80.59,80.49,80.57,26684.0,75.1357,75.2103,75.117,75.1917,26684.0
2023-09-19 14:40:00,80.57,80.61,80.55,80.58,15234.0,75.1917,75.229,75.173,75.201,15234.0
2023-09-19 14:50:00,80.57,80.58,80.48,80.48,18482.0,75.1917,75.201,75.1077,75.1077,18482.0
2023-09-19 15:00:00,80.47,80.47,80.39,80.45,12961.0,75.0983,75.0983,75.0237,75.0797,12961.0
2023-09-19 15:10:00,80.45,80.48,80.33,80.35,29648.0,75.0797,75.1077,74.9677,74.9864,29648.0
2023-09-19 15:20:00,80.33,80.34,80.29,80.34,20353.0,74.9677,74.977,74.9304,74.977,20353.0
2023-09-19 15:30:00,80.34,80.37,80.26,80.3,26721.0,74.977,75.005,74.9024,74.9397,26721.0
2023-09-19 15:40:00,80.3,80.36,80.23,80.28,45108.0,74.9397,74.9957,74.8744,74.921,45108.0
2023-09-19 15:50:00,80.27,80.29,80.02,80.06,242342.0,74.9117,74.9304,74.6784,74.7157,242342.0
2023-09-20 09:30:00,80.5,80.61,80.02,80.06,64280.0,75.1263,75.229,74.6784,74.7157,64280.0
2023-09-20 09:40:00,80.04,80.11,79.92,80.07,20481.0,74.697,74.7624,74.5851,74.725,20481.0
2023-09-20 09:50:00,80.06,80.24,80.03,80.2,13884.0,74.7157,74.8837,74.6877,74.8464,13884.0
2023-09-20 10:00:00,80.22,80.36,80.18,80.32,37503.0,74.865,74.9957,74.8277,74.9584,37503.0
2023-09-20 10:10:00,80.31,80.61,80.3,80.61,24509.0,74.949,75.229,74.9397,75.229,24509.0
2023-09-20 10:20:00,80.62,80.83,80.62,80.81,28041.0,75.2383,75.4343,75.2383,75.4156,28041.0
2023-09-20 10:30:00,80.82,80.86,80.77,80.79,33805.0,75.425,75.4623,75.3783,75.397,33805.0
2023-09-20 10:40:00,80.79,80.91,80.76,80.91,23992.0,75.397,75.509,75.369,75.509,23992.0
2023-09-20 10:50:00,80.93,81.0,80.91,80.98,27786.0,75.5276,75.593,75.509,75.5743,27786.0
2023-09-20 11:00:00,80.99,81.03,80.95,81.0,48033.0,75.5836,75.621,75.5463,75.593,48033.0
2023-09-20 11:10:00,80.99,81.12,80.97,81.1,27977.0,75.5836,75.705,75.565,75.6863,27977.0
2023-09-20 11:20:00,81.11,81.13,81.02,81.05,21624.0,75.6956,75.7143,75.6116,75.6396,21624.0
2023-09-20 11:30:00,81.05,81.1,81.0,81.02,12230.0,75.6396,75.6863,75.593,75.6116,12230.0
2023-09-20 11:40:00,81.03,81.1,81.02,81.04,18579.0,75.621,75.6863,75.6116,75.6303,18579.0
2023-09-20 11:50:00,81.05,81.06,80.96,80.99,11703.0,75.6396,75.649,75.5556,75.5836,11703.0
2023-09-20 12:00:00,80.99,81.02,80.94,80.99,23288.0,75.5836,75.6116,75.537,75.5836,23288.0
2023-09-20 12:10:00,81.0,81.09,80.97,81.06,11973.0,75.593,75.677,75.565,75.649,11973.0
2023-09-20 12:20:00,81.05,81.12,81.04,81.12,14378.0,75.6396,75.705,75.6303,75.705,14378.0
2023-09-20 12:30:00,81.13,81.19,81.13,81.14,15605.0,75.7143,75.7703,75.7143,75.7236,15605.0
2023-09-20 12:40:00,81.14,81.29,81.12,81.27,26770.0,75.7236,75.8636,75.705,75.8449,26770.0
2023-09-20 12:50:00,81.27,81.28,81.2,81.25,19537.0,75.8449,75.8543,75.7796,75.8263,19537.0
2023-09-20 13:00:00,81.23,81.29,81.21,81.29,16138.0,75.8076,75.8636,75.7889,75.8636,16138.0
2023-09-20 13:10:00,81.29,81.35,81.24,81.32,23935.0,75.8636,75.9196,75.8169,75.8916,23935.0
2023-09-20 13:20:00,81.31,81.37,81.28,81.3,15201.0,75.8823,75.9383,75.8543,75.8729,15201.0
2023-09-20 13:30:00,81.3,81.36,81.22,81.22,22580.0,75.8729,75.9289,75.7983,75.7983,22580.0
2023-09-20 13:40:00,81.21,81.27,81.13,81.2,28745.0,75.7889,75.8449,75.7143,75.7796,28745.0
2023-09-20 13:50:00,81.22,81.3,81.22,81.26,19983.0,75.7983,75.8729,75.7983,75.8356,19983.0
2023-09-20 14:00:00,81.25,81.25,80.73,80.81,42475.0,75.8263,75.8263,75.341,75.4156,42475.0
2023-09-20 14:10:00,80.8,80.81,80.7,80.79,19504.0,75.4063,75.4156,75.313,75.397,19504.0
2023-09-20 14:20:00,80.78,80.81,80.72,80.73,23254.0,75.3876,75.4156,75.3317,75.341,23254.0
2023-09-20 14:30:00,80.72,80.84,80.62,80.65,24640.0,75.3317,75.4436,75.2383,75.2663,24640.0
2023-09-20 14:40:00,80.65,80.7,80.51,80.56,27016.0,75.2663,75.313,75.1357,75.1823,27016.0
2023-09-20 14:50:00,80.56,80.56,80.4,80.47,43430.0,75.1823,75.1823,75.033,75.0983,43430.0
2023-09-20 15:00:00,80.46,80.55,80.42,80.5,20259.0,75.089,75.173,75.0517,75.1263,20259.0
2023-09-20 15:10:00,80.51,80.57,80.47,80.52,23952.0,75.1357,75.1917,75.0983,75.145,23952.0
2023-09-20 15:20:00,80.54,80.62,80.48,80.55,33223.0,75.1637,75.2383,75.1077,75.173,33223.0
2023-09-20 15:30:00,80.56,80.56,80.33,80.39,40452.0,75.1823,75.1823,74.9677,75.0237,40452.0
2023-09-20 15:40:00,80.4,80.46,80.37,80.41,37116.0,75.033,75.089,75.005,75.0423,37116.0
2023-09-20 15:50:00,80.41,80.55,80.4,80.44,139954.0,75.0423,75.173,75.033,75.0703,139954.0
2023-09-21 09:30:00,80.39,80.46,79.61,79.67,72121.0,75.0237,75.089,74.2958,74.3517,72121.0
2023-09-21 09:40:00,79.67,80.0,79.61,79.97,33852.0,74.3517,74.6597,74.2958,74.6317,33852.0
2023-09-21 09:50:00,79.98,80.24,79.97,80.22,25637.0,74.6411,74.8837,74.6317,74.865,25637.0
2023-09-21 10:00:00,80.2,80.23,80.01,80.09,32328.0,74.8464,74.8744,74.669,74.7437,32328.0
2023-09-21 10:10:00,80.1,80.31,80.03,80.24,26518.0,74.753,74.949,74.6877,74.8837,26518.0
2023-09-21 10:20:00,80.26,80.44,80.21,80.41,41359.0,74.9024,75.0703,74.8557,75.0423,41359.0
2023-09-21 10:30:00,80.41,80.54,80.25,80.27,88363.0,75.0423,75.1637,74.893,74.9117,88363.0
2023-09-21 10:40:00,80.27,80.31,80.14,80.25,119288.0,74.9117,74.949,74.7904,74.893,119288.0
2023-09-21 10:50:00,80.25,80.34,80.15,80.31,99316.0,74.893,74.977,74.7997,74.949,99316.0
2023-09-21 11:00:00,80.33,80.48,80.33,80.47,53775.0,74.9677,75.1077,74.9677,75.0983,53775.0
2023-09-21 11:10:00,80.45,80.48,80.35,80.38,49989.0,75.0797,75.1077,74.9864,75.0144,49989.0
2023-09-21 11:20:00,80.39,80.5,80.38,80.44,32780.0,75.0237,75.1263,75.0144,75.0703,32780.0
2023-09-21 11:30:00,80.43,80.47,80.3,80.39,66925.0,75.061,75.0983,74.9397,75.0237,66925.0
2023-09-21 11:40:00,80.37,80.45,80.34,80.45,18151.0,75.005,75.0797,74.977,75.0797,18151.0
2023-09-21 11:50:00,80.42,80.56,80.42,80.56,31723.0,75.0517,75.1823,75.0517,75.1823,31723.0
2023-09-21 12:00:00,80.56,80.57,80.41,80.53,37506.0,75.1823,75.1917,75.0423,75.1543,37506.0
2023-09-21 12:10:00,80.52,80.68,80.52,80.62,40861.0,75.145,75.2943,75.145,75.2383,40861.0
2023-09-21 12:20:00,80.62,80.76,80.59,80.72,41762.0,75.2383,75.369,75.2103,75.3317,41762.0
2023-09-21 12:30:00,80.7,80.82,80.68,80.82,34909.0,75.313,75.425,75.2943,75.425,34909.0
2023-09-21 12:40:00,80.83,80.92,80.78,80.84,65800.0,75.4343,75.5183,75.3876,75.4436,65800.0
2023-09-21 12:50:00,80.83,80.85,80.73,80.73,22997.0,75.4343,75.453,75.341,75.341,22997.0
2023-09-21 13:00:00,80.75,80.8,80.51,80.52,19858.0,75.3597,75.4063,75.1357,75.145,19858.0
2023-09-21 13:10:00,80.53,80.54,80.28,80.41,49759.0,75.1543,75.1637,74.921,75.0423,49759.0
2023-09-21 13:20:00,80.41,80.51,80.41,80.51,19232.0,75.0423,75.1357,75.0423,75.1357,19232.0
2023-09-21 13:30:00,80.52,80.61,80.51,80.52,19084.0,75.145,75.229,75.1357,75.145,19084.0
2023-09-21 13:40:00,80.52,80.58,80.5,80.55,17402.0,75.145,75.201,75.1263,75.173,17402.0
2023-09-21 13:50:00,80.55,80.56,80.5,80.53,21070.0,75.173,75.1823,75.1263,75.1543,21070.0
2023-09-21 14:00:00,80.54,80.56,80.41,80.48,18410.0,75.1637,75.1823,75.0423,75.1077,18410.0
2023-09-21 14:10:00,80.5,80.51,80.42,80.44,18387.0,75.1263,75.1357,75.0517,75.0703,18387.0
2023-09-21 14:20:00,80.44,80.52,80.43,80.51,31580.0,75.0703,75.145,75.061,75.1357,31580.0
2023-09-21 14:30:00,80.51,80.52,80.44,80.46,23293.0,75.1357,75.145,75.0703,75.089,23293.0
2023-09-21 14:40:00,80.47,80.49,80.34,80.4,91541.0,75.0983,75.117,74.977,75.033,91541.0
2023-09-21 14:50:00,80.39,80.44,80.36,80.43,35459.0,75.0237,75.0703,74.9957,75.061,35459.0
2023-09-21 15:00:00,80.43,80.47,80.4,80.45,21275.0,75.061,75.0983,75.033,75.0797,21275.0
2023-09-21 15:10:00,80.46,80.53,80.31,80.31,36946.0,75.089,75.1543,74.949,74.949,36946.0
2023-09-21 15:20:00,80.28,80.29,80.11,80.13,26886.0,74.921,74.9304,74.7624,74.781,26886.0
2023-09-21 15:30:00,80.14,80.15,79.96,80.05,34985.0,74.7904,74.7997,74.6224,74.7064,34985.0
2023-09-21 15:40:00,80.06,80.23,80.05,80.15,52809.0,74.7157,74.8744,74.7064,74.7997,52809.0
2023-09-21 15:50:00,80.14,80.14,79.87,79.87,211320.0,74.7904,74.7904,74.5384,74.5384,211320.0
2023-09-22 09:30:00,79.47,79.51,79.05,79.47,79401.0,74.1651,74.2024,73.7731,74.1651,79401.0
2023-09-22 09:40:00,79.46,79.65,79.16,79.22,41663.0,74.1558,74.3331,73.8758,73.9318,41663.0
2023-09-22 09:50:00,79.25,79.29,79.04,79.13,23441.0,73.9598,73.9971,73.7638,73.8478,23441.0
2023-09-22 10:00:00,79.13,79.24,79.13,79.23,45695.0,73.8478,73.9504,73.8478,73.9411,45695.0
2023-09-22 10:10:00,79.25,79.53,79.25,79.49,23083.0,73.9598,74.2211,73.9598,74.1838,23083.0
2023-09-22 10:20:00,79.53,79.73,79.53,79.7,24556.0,74.2211,74.4077,74.2211,74.3797,24556.0
2023-09-22 10:30:00,79.71,79.71,79.48,79.54,32504.0,74.3891,74.3891,74.1744,74.2304,32504.0
2023-09-22 10:40:00,79.53,79.58,79.46,79.56,57940.0,74.2211,74.2678,74.1558,74.2491,57940.0
2023-09-22 10:50:00,79.57,79.65,79.52,79.55,20016.0,74.2584,74.3331,74.2118,74.2398,20016.0
2023-09-22 11:00:00,79.55,79.7,79.37,79.55,43094.0,74.2398,74.3797,74.0718,74.2398,43094.0
2023-09-22 11:10:00,79.56,79.61,79.38,79.51,25300.0,74.2491,74.2958,74.0811,74.2024,25300.0
2023-09-22 11:20:00,79.5,79.6,79.48,79.56,31469.0,74.1931,74.2864,74.1744,74.2491,31469.0
2023-09-22 11:30:00,79.57,79.76,79.57,79.69,142470.0,74.2584,74.4357,74.2584,74.3704,142470.0
2023-09-22 11:40:00,79.68,79.71,79.58,79.65,14919.0,74.3611,74.3891,74.2678,74.3331,14919.0
2023-09-22 11:50:00,79.64,79.67,79.5,79.53,30615.0,74.3237,74.3517,74.1931,74.2211,30615.0
2023-09-22 12:00:00,79.53,79.54,79.36,79.4,21632.0,74.2211,74.2304,74.0624,74.0998,21632.0
2023-09-22 12:10:00,79.4,79.41,79.33,79.39,19245.0,74.0998,74.1091,74.0344,74.0904,19245.0
2023-09-22 12:20:00,79.41,79.57,79.41,79.56,22966.0,74.1091,74.2584,74.1091,74.2491,22966.0
2023-09-22 12:30:00,79.59,79.78,79.53,79.77,18820.0,74.2771,74.4544,74.2211,74.4451,18820.0
2023-09-22 12:40:00,79.79,79.79,79.71,79.71,16085.0,74.4637,74.4637,74.3891,74.3891,16085.0
2023-09-22 12:50:00,79.71,79.72,79.57,79.58,11784.0,74.3891,74.3984,74.2584,74.2678,11784.0
2023-09-22 13:00:00,79.59,79.71,79.55,79.6,18678.0,74.2771,74.3891,74.2398,74.2864,18678.0
2023-09-22 13:10:00,79.58,79.65,79.55,79.64,37046.0,74.2678,74.3331,74.2398,74.3237,37046.0
2023-09-22 13:20:00,79.65,79.65,79.53,79.61,18649.0,74.3331,74.3331,74.2211,74.2958,18649.0
2023-09-22 13:30:00,79.59,79.61,79.46,79.48,37696.0,74.2771,74.2958,74.1558,74.1744,37696.0
2023-09-22 13:40:00,79.49,79.52,79.44,79.5,16207.0,74.1838,74.2118,74.1371,74.1931,16207.0
2023-09-22 13:50:00,79.5,79.67,79.5,79.66,44329.0,74.1931,74.3517,74.1931,74.3424,44329.0
2023-09-22 14:00:00,79.67,79.7,79.56,79.58,29131.0,74.3517,74.3797,74.2491,74.2678,29131.0
2023-09-22 14:10:00,79.58,79.63,79.53,79.53,19507.0,74.2678,74.3144,74.2211,74.2211,19507.0
2023-09-22 14:20:00,79.53,79.56,79.48,79.48,19786.0,74.2211,74.2491,74.1744,74.1744,19786.0
2023-09-22 14:30:00,79.46,79.47,79.34,79.36,25470.0,74.1558,74.1651,74.0438,74.0624,25470.0
2023-09-22 14:40:00,79.37,79.43,79.2,79.27,35565.0,74.0718,74.1278,73.9131,73.9784,35565.0
2023-09-22 14:50:00,79.28,79.41,79.28,79.38,24299.0,73.9878,74.1091,73.9878,74.0811,24299.0
2023-09-22 15:00:00,79.38,79.64,79.37,79.61,14219.0,74.0811,74.3237,74.0718,74.2958,14219.0
2023-09-22 15:10:00,79.66,79.8,79.63,79.68,25601.0,74.3424,74.4731,74.3144,74.3611,25601.0
2023-09-22 15:20:00,79.7,79.72,79.59,79.59,44014.0,74.3797,74.3984,74.2771,74.2771,44014.0
2023-09-22 15:30:00,79.6,79.6,79.36,79.38,31239.0,74.2864,74.2864,74.0624,74.0811,31239.0
2023-09-22 15:40:00,79.38,79.42,79.11,79.13,57051.0,74.0811,74.1184,73.8291,73.8478,57051.0
2023-09-22 15:50:00,79.12,79.27,79.05,79.16,167454.0,73.8385,73.9784,73.7731,73.8758,167454.0
2023-09-25 09:30:00,78.84,79.08,78.63,78.72,104084.0,73.5772,73.8011,73.3812,73.4652,104084.0
2023-09-25 09:40:00,78.71,78.71,78.39,78.45,31740.0,73.4558,73.4558,73.1572,73.2132,31740.0
2023-09-25 09:50:00,78.42,78.46,78.21,78.36,54683.0,73.1852,73.2225,72.9892,73.1292,54683.0
2023-09-25 10:00:00,78.36,78.55,78.28,78.42,28464.0,73.1292,73.3065,73.0545,73.1852,28464.0
2023-09-25 10:10:00,78.45,78.46,78.19,78.2,18965.0,73.2132,73.2225,72.9705,72.9799,18965.0
2023-09-25 10:20:00,78.19,78.19,78.02,78.06,22868.0,72.9705,72.9705,72.8119,72.8492,22868.0
2023-09-25 10:30:00,78.05,78.4,78.03,78.38,26313.0,72.8399,73.1665,72.8212,73.1479,26313.0
2023-09-25 10:40:00,78.37,78.46,78.35,78.42,21322.0,73.1385,73.2225,73.1199,73.1852,21322.0
2023-09-25 10:50:00,78.43,78.52,78.31,78.33,30318.0,73.1945,73.2785,73.0825,73.1012,30318.0
2023-09-25 11:00:00,78.34,78.34,77.93,78.0,29885.0,73.1105,73.1105,72.7279,72.7932,29885.0
2023-09-25 11:10:00,78.02,78.12,77.88,78.11,26550.0,72.8119,72.9052,72.6812,72.8959,26550.0
2023-09-25 11:20:00,78.11,78.23,78.1,78.2,21144.0,72.8959,73.0079,72.8865,72.9799,21144.0
2023-09-25 11:30:00,78.23,78.25,77.96,77.96,16633.0,73.0079,73.0265,72.7559,72.7559,16633.0
2023-09-25 11:40:00,77.95,78.05,77.94,77.98,41652.0,72.7466,72.8399,72.7372,72.7746,41652.0
2023-09-25 11:50:00,77.99,78.01,77.9,78.0,30795.0,72.7839,72.8026,72.6999,72.7932,30795.0
2023-09-25 12:00:00,78.01,78.17,78.0,78.15,12998.0,72.8026,72.9519,72.7932,72.9332,12998.0
2023-09-25 12:10:00,78.16,78.22,78.09,78.15,22489.0,72.9425,72.9985,72.8772,72.9332,22489.0
2023-09-25 12:20:00,78.15,78.2,78.1,78.19,25998.0,72.9332,72.9799,72.8865,72.9705,25998.0
2023-09-25 12:30:00,78.18,78.21,78.1,78.21,21382.0,72.9612,72.9892,72.8865,72.9892,21382.0
2023-09-25 12:40:00,78.21,78.26,78.17,78.18,17234.0,72.9892,73.0359,72.9519,72.9612,17234.0
2023-09-25 12:50:00,78.17,78.17,78.06,78.14,25474.0,72.9519,72.9519,72.8492,72.9239,25474.0
2023-09-25 13:00:00,78.14,78.17,78.08,78.12,17285.0,72.9239,72.9519,72.8679,72.9052,17285.0
2023-09-25 13:10:00,78.1,78.24,78.1,78.21,17468.0,72.8865,73.0172,72.8865,72.9892,17468.0
2023-09-25 13:20:00,78.21,78.24,78.03,78.03,19767.0,72.9892,73.0172,72.8212,72.8212,19767.0
2023-09-25 13:30:00,78.05,78.16,77.99,78.16,40776.0,72.8399,72.9425,72.7839,72.9425,40776.0
2023-09-25 13:40:00,78.16,78.31,78.16,78.31,36337.0,72.9425,73.0825,72.9425,73.0825,36337.0
2023-09-25 13:50:00,78.3,78.42,78.3,78.39,66894.0,73.0732,73.1852,73.0732,73.1572,66894.0
2023-09-25 14:00:00,78.39,78.42,78.32,78.33,36940.0,73.1572,73.1852,73.0919,73.1012,36940.0
2023-09-25 14:10:00,78.32,78.4,78.3,78.39,32661.0,73.0919,73.1665,73.0732,73.1572,32661.0
2023-09-25 14:20:00,78.39,78.39,78.25,78.31,9953.0,73.1572,73.1572,73.0265,73.0825,9953.0
2023-09-25 14:30:00,78.31,78.41,78.29,78.36,20989.0,73.0825,73.1759,73.0639,73.1292,20989.0
2023-09-25 14:40:00,78.37,78.43,78.34,78.42,67901.0,73.1385,73.1945,73.1105,73.1852,67901.0
2023-09-25 14:50:00,78.42,78.51,78.41,78.45,20552.0,73.1852,73.2692,73.1759,73.2132,20552.0
2023-09-25 15:00:00,78.44,78.48,78.19,78.23,21685.0,73.2039,73.2412,72.9705,73.0079,21685.0
2023-09-25 15:10:00,78.23,78.5,78.22,78.5,52230.0,73.0079,73.2598,72.9985,73.2598,52230.0
2023-09-25 15:20:00,78.5,78.61,78.4,78.45,21896.0,73.2598,73.3625,73.1665,73.2132,21896.0
2023-09-25 15:30:00,78.45,78.6,78.44,78.6,26928.0,73.2132,73.3532,73.2039,73.3532,26928.0
2023-09-25 15:40:00,78.61,78.73,78.6,78.7,83201.0,73.3625,73.4745,73.3532,73.4465,83201.0
2023-09-25 15:50:00,78.7,78.77,78.55,78.68,115748.0,73.4465,73.5118,73.3065,73.4278,115748.0
2023-09-26 09:30:00,78.49,78.54,77.83,77.83,59689.0,73.2505,73.2972,72.6346,72.6346,59689.0
2023-09-26 09:40:00,77.86,78.0,77.68,77.92,35996.0,72.6626,72.7932,72.4946,72.7186,35996.0
2023-09-26 09:50:00,77.92,78.28,77.92,78.21,62024.0,72.7186,73.0545,72.7186,72.9892,62024.0
2023-09-26 10:00:00,78.22,78.22,77.73,77.77,18502.0,72.9985,72.9985,72.5412,72.5786,18502.0
2023-09-26 10:10:00,77.76,77.78,77.37,77.44,24178.0,72.5692,72.5879,72.2053,72.2706,24178.0
2023-09-26 10:20:00,77.44,77.57,77.32,77.55,34715.0,72.2706,72.3919,72.1586,72.3733,34715.0
2023-09-26 10:30:00,77.55,77.59,77.38,77.52,32245.0,72.3733,72.4106,72.2146,72.3453,32245.0
2023-09-26 10:40:00,77.5,77.64,77.48,77.61,23028.0,72.3266,72.4573,72.3079,72.4293,23028.0
2023-09-26 10:50:00,77.62,77.71,77.54,77.7,22058.0,72.4386,72.5226,72.3639,72.5132,22058.0
2023-09-26 11:00:00,77.73,77.74,77.53,77.54,15266.0,72.5412,72.5506,72.3546,72.3639,15266.0
2023-09-26 11:10:00,77.55,77.59,77.44,77.53,34577.0,72.3733,72.4106,72.2706,72.3546,34577.0
2023-09-26 11:20:00,77.49,77.57,77.4,77.42,26576.0,72.3173,72.3919,72.2333,72.2519,26576.0
2023-09-26 11:30:00,77.41,77.48,77.3,77.32,58235.0,72.2426,72.3079,72.14,72.1586,58235.0
2023-09-26 11:40:00,77.31,77.31,77.01,77.15,27603.0,72.1493,72.1493,71.8693,72.0,27603.0
2023-09-26 11:50:00,77.17,77.51,77.17,77.41,25678.0,72.0186,72.3359,72.0186,72.2426,25678.0
2023-09-26 12:00:00,77.41,77.52,77.38,77.48,43854.0,72.2426,72.3453,72.2146,72.3079,43854.0
2023-09-26 12:10:00,77.48,77.57,77.4,77.42,29733.0,72.3079,72.3919,72.2333,72.2519,29733.0
2023-09-26 12:20:00,77.41,77.46,77.31,77.31,17908.0,72.2426,72.2893,72.1493,72.1493,17908.0
2023-09-26 12:30:00,77.31,77.37,77.28,77.33,26634.0,72.1493,72.2053,72.1213,72.1679,26634.0
2023-09-26 12:40:00,77.33,77.35,77.29,77.34,15363.0,72.1679,72.1866,72.1306,72.1773,15363.0
2023-09-26 12:50:00,77.33,77.33,77.22,77.25,20487.0,72.1679,72.1679,72.0653,72.0933,20487.0
2023-09-26 13:00:00,77.24,77.36,77.16,77.35,28056.0,72.084,72.1959,72.0093,72.1866,28056.0
2023-09-26 13:10:00,77.32,77.32,77.11,77.12,18635.0,72.1586,72.1586,71.9626,71.972,18635.0
2023-09-26 13:20:00,77.1,77.23,77.09,77.2,32420.0,71.9533,72.0746,71.944,72.0466,32420.0
2023-09-26 13:30:00,77.2,77.26,77.04,77.06,29531.0,72.0466,72.1026,71.8973,71.916,29531.0
2023-09-26 13:40:00,77.05,77.08,77.01,77.03,24199.0,71.9066,71.9346,71.8693,71.888,24199.0
2023-09-26 13:50:00,77.03,77.09,77.01,77.06,19632.0,71.888,71.944,71.8693,71.916,19632.0
2023-09-26 14:00:00,77.07,77.13,77.04,77.06,24290.0,71.9253,71.9813,71.8973,71.916,24290.0
2023-09-26 14:10:00,77.06,77.11,77.02,77.03,31013.0,71.916,71.9626,71.8786,71.888,31013.0
2023-09-26 14:20:00,77.03,77.1,76.89,76.9,34851.0,71.888,71.9533,71.7573,71.7667,34851.0
2023-09-26 14:30:00,76.88,76.89,76.72,76.72,41241.0,71.748,71.7573,71.5987,71.5987,41241.0
2023-09-26 14:40:00,76.71,76.72,76.48,76.49,28026.0,71.5893,71.5987,71.3747,71.384,28026.0
2023-09-26 14:50:00,76.48,76.62,76.45,76.55,37260.0,71.3747,71.5053,71.3467,71.44,37260.0
2023-09-26 15:00:00,76.55,76.72,76.5,76.69,34885.0,71.44,71.5987,71.3934,71.5707,34885.0
2023-09-26 15:10:00,76.68,76.72,76.39,76.4,61787.0,71.5613,71.5987,71.2907,71.3,61787.0
2023-09-26 15:20:00,76.4,76.44,76.22,76.26,51195.0,71.3,71.3374,71.132,71.1694,51195.0
2023-09-26 15:30:00,76.26,76.31,76.2,76.26,47639.0,71.1694,71.216,71.1134,71.1694,47639.0
2023-09-26 15:40:00,76.27,76.48,76.24,76.32,57612.0,71.1787,71.3747,71.1507,71.2254,57612.0
2023-09-26 15:50:00,76.32,76.45,76.26,76.35,265619.0,71.2254,71.3467,71.1694,71.2534,265619.0
2023-09-27 09:30:00,76.34,76.52,75.9,76.17,104478.0,71.244,71.412,70.8334,71.0854,104478.0
2023-09-27 09:40:00,76.09,76.29,76.03,76.16,29560.0,71.0107,71.1974,70.9547,71.0761,29560.0
2023-09-27 09:50:00,76.15,76.18,75.9,76.13,22782.0,71.0667,71.0947,70.8334,71.0481,22782.0
2023-09-27 10:00:00,76.13,76.34,76.1,76.29,42460.0,71.0481,71.244,71.0201,71.1974,42460.0
2023-09-27 10:10:00,76.28,76.32,76.02,76.16,28396.0,71.188,71.2254,70.9454,71.0761,28396.0
2023-09-27 10:20:00,76.15,76.37,76.11,76.13,33167.0,71.0667,71.272,71.0294,71.0481,33167.0
2023-09-27 10:30:00,76.1,76.14,76.01,76.09,24114.0,71.0201,71.0574,70.9361,71.0107,24114.0
2023-09-27 10:40:00,76.07,76.22,76.06,76.07,24160.0,70.9921,71.132,70.9827,70.9921,24160.0
2023-09-27 10:50:00,76.06,76.07,75.73,75.74,35771.0,70.9827,70.9921,70.6748,70.6841,35771.0
2023-09-27 11:00:00,75.74,75.77,75.52,75.57,56974.0,70.6841,70.7121,70.4788,70.5254,56974.0
2023-09-27 11:10:00,75.57,75.59,75.43,75.52,108973.0,70.5254,70.5441,70.3948,70.4788,108973.0
2023-09-27 11:20:00,75.52,75.54,75.2,75.43,22971.0,70.4788,70.4974,70.1801,70.3948,22971.0
2023-09-27 11:30:00,75.46,75.49,75.39,75.43,53637.0,70.4228,70.4508,70.3575,70.3948,53637.0
2023-09-27 11:40:00,75.42,75.47,75.33,75.44,20329.0,70.3854,70.4321,70.3015,70.4041,20329.0
2023-09-27 11:50:00,75.43,75.45,75.28,75.28,24331.0,70.3948,70.4134,70.2548,70.2548,24331.0
2023-09-27 12:00:00,75.29,75.41,75.06,75.11,33620.0,70.2641,70.3761,70.0495,70.0961,33620.0
2023-09-27 12:10:00,75.12,75.17,74.88,75.03,60383.0,70.1055,70.1521,69.8815,70.0215,60383.0
2023-09-27 12:20:00,75.03,75.27,75.03,75.27,29108.0,70.0215,70.2455,70.0215,70.2455,29108.0
2023-09-27 12:30:00,75.34,75.56,75.3,75.48,35062.0,70.3108,70.5161,70.2735,70.4414,35062.0
2023-09-27 12:40:00,75.46,75.74,75.45,75.71,88168.0,70.4228,70.6841,70.4134,70.6561,88168.0
2023-09-27 12:50:00,75.7,75.78,75.65,75.7,32431.0,70.6468,70.7214,70.6001,70.6468,32431.0
2023-09-27 13:00:00,75.69,75.8,75.68,75.75,26957.0,70.6374,70.7401,70.6281,70.6934,26957.0
2023-09-27 13:10:00,75.75,75.84,75.58,75.6,33781.0,70.6934,70.7774,70.5348,70.5534,33781.0
2023-09-27 13:20:00,75.61,75.71,75.59,75.64,30895.0,70.5628,70.6561,70.5441,70.5908,30895.0
2023-09-27 13:30:00,75.64,75.8,75.61,75.79,45420.0,70.5908,70.7401,70.5628,70.7307,45420.0
2023-09-27 13:40:00,75.78,75.8,75.61,75.62,48327.0,70.7214,70.7401,70.5628,70.5721,48327.0
2023-09-27 13:50:00,75.62,75.78,75.58,75.77,60666.0,70.5721,70.7214,70.5348,70.7121,60666.0
2023-09-27 14:00:00,75.79,75.91,75.76,75.85,70452.0,70.7307,70.8427,70.7028,70.7867,70452.0
2023-09-27 14:10:00,75.84,75.91,75.8,75.81,37592.0,70.7774,70.8427,70.7401,70.7494,37592.0
2023-09-27 14:20:00,75.82,75.92,75.76,75.88,60287.0,70.7587,70.8521,70.7028,70.8147,60287.0
2023-09-27 14:30:00,75.9,76.26,75.89,76.26,77338.0,70.8334,71.1694,70.8241,71.1694,77338.0
2023-09-27 14:40:00,76.27,76.42,76.19,76.2,106627.0,71.1787,71.3187,71.104,71.1134,106627.0
2023-09-27 14:50:00,76.2,76.37,76.15,76.26,89479.0,71.1134,71.272,71.0667,71.1694,89479.0
2023-09-27 15:00:00,76.27,76.45,76.16,76.41,66043.0,71.1787,71.3467,71.0761,71.3094,66043.0
2023-09-27 15:10:00,76.41,76.48,76.28,76.32,79846.0,71.3094,71.3747,71.188,71.2254,79846.0
2023-09-27 15:20:00,76.33,76.37,76.14,76.18,55295.0,71.2347,71.272,71.0574,71.0947,55295.0
2023-09-27 15:30:00,76.17,76.19,76.07,76.12,53233.0,71.0854,71.104,70.9921,71.0387,53233.0
2023-09-27 15:40:00,76.11,76.11,75.79,75.87,56980.0,71.0294,71.0294,70.7307,70.8054,56980.0
2023-09-27 15:50:00,75.86,76.02,75.83,75.91,204131.0,70.7961,70.9454,70.7681,70.8427,204131.0
2023-09-28 09:30:00,76.2,76.37,75.98,76.03,93315.0,71.1134,71.272,70.9081,70.9547,93315.0
2023-09-28 09:40:00,76.02,76.04,75.52,75.53,17710.0,70.9454,70.9641,70.4788,70.4881,17710.0
2023-09-28 09:50:00,75.52,75.83,75.41,75.83,47154.0,70.4788,70.7681,70.3761,70.7681,47154.0
2023-09-28 10:00:00,75.87,75.89,75.2,75.2,34175.0,70.8054,70.8241,70.1801,70.1801,34175.0
2023-09-28 10:10:00,75.19,75.35,75.09,75.09,20579.0,70.1708,70.3201,70.0775,70.0775,20579.0
2023-09-28 10:20:00,75.09,75.15,74.82,74.83,36846.0,70.0775,70.1335,69.8255,69.8348,36846.0
2023-09-28 10:30:00,74.78,74.78,74.45,74.48,44988.0,69.7882,69.7882,69.4802,69.5082,44988.0
2023-09-28 10:40:00,74.48,74.62,74.23,74.55,66953.0,69.5082,69.6389,69.2749,69.5735,66953.0
2023-09-28 10:50:00,74.56,74.69,74.52,74.64,32806.0,69.5829,69.7042,69.5455,69.6575,32806.0
2023-09-28 11:00:00,74.64,74.75,74.32,74.6,28717.0,69.6575,69.7602,69.3589,69.6202,28717.0
2023-09-28 11:10:00,74.61,74.7,74.32,74.32,31013.0,69.6295,69.7135,69.3589,69.3589,31013.0
2023-09-28 11:20:00,74.32,74.6,74.31,74.57,29567.0,69.3589,69.6202,69.3495,69.5922,29567.0
2023-09-28 11:30:00,74.63,74.92,74.63,74.87,40114.0,69.6482,69.9188,69.6482,69.8722,40114.0
2023-09-28 11:40:00,74.86,75.07,74.86,75.01,38543.0,69.8628,70.0588,69.8628,70.0028,38543.0
2023-09-28 11:50:00,75.03,75.05,74.76,74.8,44014.0,70.0215,70.0401,69.7695,69.8068,44014.0
2023-09-28 12:00:00,74.8,74.98,74.78,74.83,22514.0,69.8068,69.9748,69.7882,69.8348,22514.0
2023-09-28 12:10:00,74.83,74.84,74.56,74.71,32907.0,69.8348,69.8442,69.5829,69.7228,32907.0
2023-09-28 12:20:00,74.71,74.87,74.64,74.81,40869.0,69.7228,69.8722,69.6575,69.8162,40869.0
2023-09-28 12:30:00,74.82,75.08,74.8,75.03,30198.0,69.8255,70.0681,69.8068,70.0215,30198.0
2023-09-28 12:40:00,75.04,75.13,75.0,75.1,35894.0,70.0308,70.1148,69.9935,70.0868,35894.0
2023-09-28 12:50:00,75.12,75.17,75.06,75.11,33338.0,70.1055,70.1521,70.0495,70.0961,33338.0
2023-09-28 13:00:00,75.11,75.13,74.9,75.0,26942.0,70.0961,70.1148,69.9002,69.9935,26942.0
2023-09-28 13:10:00,74.98,75.12,74.98,75.05,72020.0,69.9748,70.1055,69.9748,70.0401,72020.0
2023-09-28 13:20:00,75.07,75.21,75.07,75.14,28646.0,70.0588,70.1895,70.0588,70.1241,28646.0
2023-09-28 13:30:00,75.15,75.29,74.98,75.29,106631.0,70.1335,70.2641,69.9748,70.2641,106631.0
2023-09-28 13:40:00,75.29,75.31,75.11,75.12,33463.0,70.2641,70.2828,70.0961,70.1055,33463.0
2023-09-28 13:50:00,75.11,75.13,75.03,75.09,28989.0,70.0961,70.1148,70.0215,70.0775,28989.0
2023-09-28 14:00:00,75.09,75.16,75.03,75.16,40689.0,70.0775,70.1428,70.0215,70.1428,40689.0
2023-09-28 14:10:00,75.17,75.27,75.15,75.21,30901.0,70.1521,70.2455,70.1335,70.1895,30901.0
2023-09-28 14:20:00,75.2,75.27,75.0,75.03,47956.0,70.1801,70.2455,69.9935,70.0215,47956.0
2023-09-28 14:30:00,75.03,75.04,74.92,74.94,136135.0,70.0215,70.0308,69.9188,69.9375,136135.0
2023-09-28 14:40:00,74.94,74.94,74.76,74.86,29862.0,69.9375,69.9375,69.7695,69.8628,29862.0
2023-09-28 14:50:00,74.86,74.92,74.81,74.89,39066.0,69.8628,69.9188,69.8162,69.8908,39066.0
2023-09-28 15:00:00,74.9,74.95,74.7,74.7,29802.0,69.9002,69.9468,69.7135,69.7135,29802.0
2023-09-28 15:10:00,74.69,74.9,74.69,74.85,46407.0,69.7042,69.9002,69.7042,69.8535,46407.0
2023-09-28 15:20:00,74.85,74.93,74.81,74.9,42743.0,69.8535,69.9282,69.8162,69.9002,42743.0
2023-09-28 15:30:00,74.89,74.95,74.52,74.52,52307.0,69.8908,69.9468,69.5455,69.5455,52307.0
2023-09-28 15:40:00,74.52,74.64,74.5,74.59,70661.0,69.5455,69.6575,69.5269,69.6109,70661.0
2023-09-28 15:50:00,74.6,74.69,74.47,74.69,300432.0,69.6202,69.7042,69.4989,69.7042,300432.0
2023-09-29 09:30:00,75.15,75.89,75.15,75.73,62917.0,70.1335,70.8241,70.1335,70.6748,62917.0
2023-09-29 09:40:00,75.75,75.78,75.53,75.67,37644.0,70.6934,70.7214,70.4881,70.6188,37644.0
2023-09-29 09:50:00,75.63,75.64,75.4,75.43,33035.0,70.5814,70.5908,70.3668,70.3948,33035.0
2023-09-29 10:00:00,75.39,75.47,75.05,75.14,80988.0,70.3575,70.4321,70.0401,70.1241,80988.0
2023-09-29 10:10:00,75.11,75.14,74.82,74.87,30695.0,70.0961,70.1241,69.8255,69.8722,30695.0
2023-09-29 10:20:00,74.85,75.05,74.74,75.0,243974.0,69.8535,70.0401,69.7508,69.9935,243974.0
2023-09-29 10:30:00,74.99,75.37,74.93,75.27,32467.0,69.9842,70.3388,69.9282,70.2455,32467.0
2023-09-29 10:40:00,75.24,75.35,75.18,75.33,20118.0,70.2175,70.3201,70.1615,70.3015,20118.0
2023-09-29 10:50:00,75.34,75.45,75.18,75.3,26497.0,70.3108,70.4134,70.1615,70.2735,26497.0
2023-09-29 11:00:00,75.3,75.33,75.01,75.02,29456.0,70.2735,70.3015,70.0028,70.0121,29456.0
2023-09-29 11:10:00,75.02,75.3,75.02,75.23,24172.0,70.0121,70.2735,70.0121,70.2081,24172.0
2023-09-29 11:20:00,75.21,75.52,75.2,75.36,29338.0,70.1895,70.4788,70.1801,70.3295,29338.0
2023-09-29 11:30:00,75.37,75.43,74.94,74.95,102335.0,70.3388,70.3948,69.9375,69.9468,102335.0
2023-09-29 11:40:00,74.95,74.98,74.77,74.92,18168.0,69.9468,69.9748,69.7788,69.9188,18168.0
2023-09-29 11:50:00,74.89,75.15,74.89,75.13,45119.0,69.8908,70.1335,69.8908,70.1148,45119.0
2023-09-29 12:00:00,75.13,75.15,74.96,75.02,19292.0,70.1148,70.1335,69.9562,70.0121,19292.0
2023-09-29 12:10:00,75.01,75.06,74.79,74.88,36343.0,70.0028,70.0495,69.7975,69.8815,36343.0
2023-09-29 12:20:00,74.87,74.95,74.82,74.89,31572.0,69.8722,69.9468,69.8255,69.8908,31572.0
2023-09-29 12:30:00,74.91,74.95,74.87,74.88,21498.0,69.9095,69.9468,69.8722,69.8815,21498.0
2023-09-29 12:40:00,74.87,74.88,74.77,74.81,34926.0,69.8722,69.8815,69.7788,69.8162,34926.0
2023-09-29 12:50:00,74.8,74.81,74.69,74.77,42080.0,69.8068,69.8162,69.7042,69.7788,42080.0
2023-09-29 13:00:00,74.78,74.81,74.46,74.53,44621.0,69.7882,69.8162,69.4895,69.5549,44621.0
2023-09-29 13:10:00,74.51,74.56,74.43,74.49,27546.0,69.5362,69.5829,69.4615,69.5175,27546.0
2023-09-29 13:20:00,74.48,74.69,74.45,74.69,44531.0,69.5082,69.7042,69.4802,69.7042,44531.0
2023-09-29 13:30:00,74.67,74.84,74.67,74.78,33344.0,69.6855,69.8442,69.6855,69.7882,33344.0
2023-09-29 13:40:00,74.78,74.83,74.72,74.73,18088.0,69.7882,69.8348,69.7322,69.7415,18088.0
2023-09-29 13:50:00,74.72,74.74,74.66,74.67,34367.0,69.7322,69.7508,69.6762,69.6855,34367.0
2023-09-29 14:00:00,74.67,74.82,74.61,74.73,27808.0,69.6855,69.8255,69.6295,69.7415,27808.0
2023-09-29 14:10:00,74.73,74.75,74.62,74.69,47531.0,69.7415,69.7602,69.6389,69.7042,47531.0
2023-09-29 14:20:00,74.68,74.81,74.62,74.64,50008.0,69.6948,69.8162,69.6389,69.6575,50008.0
2023-09-29 14:30:00,74.65,74.73,74.63,74.7,28827.0,69.6668,69.7415,69.6482,69.7135,28827.0
2023-09-29 14:40:00,74.68,74.88,74.68,74.85,27793.0,69.6948,69.8815,69.6948,69.8535,27793.0
2023-09-29 14:50:00,74.83,75.2,74.81,75.2,36030.0,69.8348,70.1801,69.8162,70.1801,36030.0
2023-09-29 15:00:00,75.22,75.27,75.07,75.09,31488.0,70.1988,70.2455,70.0588,70.0775,31488.0
2023-09-29 15:10:00,75.08,75.14,75.03,75.03,47430.0,70.0681,70.1241,70.0215,70.0215,47430.0
2023-09-29 15:20:00,75.02,75.02,74.85,75.01,36968.0,70.0121,70.0121,69.8535,70.0028,36968.0
2023-09-29 15:30:00,75.02,75.09,74.88,75.02,52928.0,70.0121,70.0775,69.8815,70.0121,52928.0
2023-09-29 15:40:00,75.01,75.2,74.86,75.15,72978.0,70.0028,70.1801,69.8628,70.1335,72978.0
2023-09-29 15:50:00,75.15,75.29,75.07,75.23,296615.0,70.1335,70.2641,70.0588,70.2081,296615.0
2023-10-02 09:30:00,74.99,74.99,73.82,73.84,188834.0,69.9842,69.9842,68.8923,68.9109,188834.0
2023-10-02 09:40:00,73.83,73.96,73.32,73.4,76537.0,68.9016,69.0229,68.4256,68.5003,76537.0
2023-10-02 09:50:00,73.43,73.5,73.11,73.45,81184.0,68.5283,68.5936,68.2296,68.547,81184.0
2023-10-02 10:00:00,73.42,73.51,72.89,72.94,129423.0,68.519,68.6029,68.0243,68.071,129423.0
2023-10-02 10:10:00,72.95,72.97,72.71,72.96,102853.0,68.0803,68.099,67.8563,68.0897,102853.0
2023-10-02 10:20:00,72.96,73.15,72.77,72.86,61805.0,68.0897,68.267,67.9123,67.9963,61805.0
2023-10-02 10:30:00,72.87,73.14,72.8,73.03,99096.0,68.0057,68.2576,67.9403,68.155,99096.0
2023-10-02 10:40:00,73.06,73.1,72.35,72.46,67963.0,68.183,68.2203,67.5204,67.623,67963.0
2023-10-02 10:50:00,72.45,72.55,72.29,72.39,64399.0,67.6137,67.707,67.4644,67.5577,64399.0
2023-10-02 11:00:00,72.4,72.44,72.07,72.1,97616.0,67.567,67.6044,67.2591,67.2871,97616.0
2023-10-02 11:10:00,72.11,72.64,72.04,72.48,64452.0,67.2964,67.791,67.2311,67.6417,64452.0
2023-10-02 11:20:00,72.5,72.57,72.39,72.45,40608.0,67.6604,67.7257,67.5577,67.6137,40608.0
2023-10-02 11:30:00,72.48,72.54,71.95,71.95,97975.0,67.6417,67.6977,67.1471,67.1471,97975.0
2023-10-02 11:40:00,71.91,71.95,71.67,71.73,100051.0,67.1098,67.1471,66.8858,66.9418,100051.0
2023-10-02 11:50:00,71.73,72.05,71.71,72.05,44222.0,66.9418,67.2404,66.9231,67.2404,44222.0
2023-10-02 12:00:00,72.04,72.15,71.94,72.15,123711.0,67.2311,67.3337,67.1378,67.3337,123711.0
2023-10-02 12:10:00,72.16,72.21,71.96,71.99,50177.0,67.3431,67.3897,67.1564,67.1844,50177.0
2023-10-02 12:20:00,71.99,72.01,71.71,71.76,37473.0,67.1844,67.2031,66.9231,66.9698,37473.0
2023-10-02 12:30:00,71.72,71.84,71.63,71.81,148499.0,66.9324,67.0444,66.8484,67.0164,148499.0
2023-10-02 12:40:00,71.81,71.84,71.47,71.49,48990.0,67.0164,67.0444,66.6991,66.7178,48990.0
2023-10-02 12:50:00,71.5,71.54,71.35,71.41,101457.0,66.7271,66.7645,66.5871,66.6431,101457.0
2023-10-02 13:00:00,71.41,71.89,71.4,71.89,74209.0,66.6431,67.0911,66.6338,67.0911,74209.0
2023-10-02 13:10:00,71.9,71.92,71.74,71.83,43586.0,67.1004,67.1191,66.9511,67.0351,43586.0
2023-10-02 13:20:00,71.83,72.03,71.79,71.8,63446.0,67.0351,67.2217,66.9978,67.0071,63446.0
2023-10-02 13:30:00,71.71,71.86,71.58,71.72,89557.0,66.9231,67.0631,66.8018,66.9324,89557.0
2023-10-02 13:40:00,71.73,71.8,71.62,71.69,79833.0,66.9418,67.0071,66.8391,66.9044,79833.0
2023-10-02 13:50:00,71.68,71.77,71.61,71.74,44580.0,66.8951,66.9791,66.8298,66.9511,44580.0
2023-10-02 14:00:00,71.75,71.87,71.5,71.87,111547.0,66.9604,67.0724,66.7271,67.0724,111547.0
2023-10-02 14:10:00,71.87,71.95,71.66,71.7,122162.0,67.0724,67.1471,66.8764,66.9138,122162.0
2023-10-02 14:20:00,71.69,71.69,71.26,71.27,131136.0,66.9044,66.9044,66.5031,66.5125,131136.0
2023-10-02 14:30:00,71.27,71.37,71.17,71.17,99536.0,66.5125,66.6058,66.4192,66.4192,99536.0
2023-10-02 14:40:00,71.19,71.24,71.04,71.23,88632.0,66.4378,66.4845,66.2978,66.4751,88632.0
2023-10-02 14:50:00,71.24,71.41,71.24,71.33,72530.0,66.4845,66.6431,66.4845,66.5685,72530.0
2023-10-02 15:00:00,71.32,71.45,71.22,71.4,140639.0,66.5591,66.6805,66.4658,66.6338,140639.0
2023-10-02 15:10:00,71.39,71.58,71.33,71.54,84605.0,66.6245,66.8018,66.5685,66.7645,84605.0
2023-10-02 15:20:00,71.53,71.58,71.41,71.43,131316.0,66.7551,66.8018,66.6431,66.6618,131316.0
2023-10-02 15:30:00,71.4,71.71,71.39,71.67,144048.0,66.6338,66.9231,66.6245,66.8858,144048.0
2023-10-02 15:40:00,71.68,71.81,71.66,71.75,158948.0,66.8951,67.0164,66.8764,66.9604,158948.0
2023-10-02 15:50:00,71.74,71.96,71.69,71.84,718221.0,66.9511,67.1564,66.9044,67.0444,718221.0
2023-10-03 09:30:00,71.06,71.22,70.6,71.0,184291.0,66.3165,66.4658,65.8872,66.2605,184291.0
2023-10-03 09:40:00,71.05,71.32,70.88,71.18,105963.0,66.3072,66.5591,66.1485,66.4285,105963.0
2023-10-03 09:50:00,71.14,71.24,70.76,71.0,162833.0,66.3912,66.4845,66.0365,66.2605,162833.0
2023-10-03 10:00:00,70.97,70.97,69.88,70.0,140279.0,66.2325,66.2325,65.2153,65.3273,140279.0
2023-10-03 10:10:00,69.98,70.76,69.98,70.7,108099.0,65.3086,66.0365,65.3086,65.9805,108099.0
2023-10-03 10:20:00,70.72,71.04,70.65,70.85,109338.0,65.9992,66.2978,65.9339,66.1205,109338.0
2023-10-03 10:30:00,70.85,71.12,70.83,70.92,83458.0,66.1205,66.3725,66.1018,66.1858,83458.0
2023-10-03 10:40:00,70.92,70.96,70.6,70.78,100412.0,66.1858,66.2232,65.8872,66.0552,100412.0
2023-10-03 10:50:00,70.77,71.36,70.64,71.31,81973.0,66.0459,66.5965,65.9245,66.5498,81973.0
2023-10-03 11:00:00,71.32,71.45,71.03,71.28,118665.0,66.5591,66.6805,66.2885,66.5218,118665.0
2023-10-03 11:10:00,71.28,71.46,71.15,71.44,64275.0,66.5218,66.6898,66.4005,66.6711,64275.0
2023-10-03 11:20:00,71.44,71.64,71.42,71.55,38765.0,66.6711,66.8578,66.6525,66.7738,38765.0
2023-10-03 11:30:00,71.55,71.81,71.43,71.81,139950.0,66.7738,67.0164,66.6618,67.0164,139950.0
2023-10-03 11:40:00,71.8,71.87,71.4,71.41,59181.0,67.0071,67.0724,66.6338,66.6431,59181.0
2023-10-03 11:50:00,71.4,71.73,71.33,71.68,67029.0,66.6338,66.9418,66.5685,66.8951,67029.0
2023-10-03 12:00:00,71.68,71.95,71.63,71.87,48750.0,66.8951,67.1471,66.8484,67.0724,48750.0
2023-10-03 12:10:00,71.85,72.03,71.68,72.01,51029.0,67.0538,67.2217,66.8951,67.2031,51029.0
2023-10-03 12:20:00,72.0,72.33,71.86,72.3,79201.0,67.1937,67.5017,67.0631,67.4737,79201.0
2023-10-03 12:30:00,72.34,72.39,72.04,72.14,96981.0,67.511,67.5577,67.2311,67.3244,96981.0
2023-10-03 12:40:00,72.14,72.26,71.91,72.04,61363.0,67.3244,67.4364,67.1098,67.2311,61363.0
2023-10-03 12:50:00,72.02,72.11,71.96,72.0,42489.0,67.2124,67.2964,67.1564,67.1937,42489.0
2023-10-03 13:00:00,72.01,72.33,72.01,72.24,38010.0,67.2031,67.5017,67.2031,67.4177,38010.0
2023-10-03 13:10:00,72.24,72.36,72.18,72.34,52174.0,67.4177,67.5297,67.3617,67.511,52174.0
2023-10-03 13:20:00,72.34,72.62,72.34,72.61,59539.0,67.511,67.7724,67.511,67.763,59539.0
2023-10-03 13:30:00,72.62,72.75,72.53,72.7,74645.0,67.7724,67.8937,67.6884,67.847,74645.0
2023-10-03 13:40:00,72.69,72.75,72.66,72.68,62932.0,67.8377,67.8937,67.8097,67.8284,62932.0
2023-10-03 13:50:00,72.69,72.96,72.66,72.95,75955.0,67.8377,68.0897,67.8097,68.0803,75955.0
2023-10-03 14:00:00,72.97,73.03,72.56,72.61,120911.0,68.099,68.155,67.7164,67.763,120911.0
2023-10-03 14:10:00,72.6,72.9,72.57,72.9,60305.0,67.7537,68.0337,67.7257,68.0337,60305.0
2023-10-03 14:20:00,72.89,72.97,72.82,72.95,70948.0,68.0243,68.099,67.959,68.0803,70948.0
2023-10-03 14:30:00,72.95,73.03,72.86,73.02,142620.0,68.0803,68.155,67.9963,68.1457,142620.0
2023-10-03 14:40:00,73.0,73.09,72.95,72.99,61402.0,68.127,68.211,68.0803,68.1177,61402.0
2023-10-03 14:50:00,72.98,73.05,72.87,72.88,63743.0,68.1083,68.1737,68.0057,68.015,63743.0
2023-10-03 15:00:00,72.89,72.93,72.71,72.85,51331.0,68.0243,68.0617,67.8563,67.987,51331.0
2023-10-03 15:10:00,72.85,73.05,72.81,72.94,98523.0,67.987,68.1737,67.9497,68.071,98523.0
2023-10-03 15:20:00,72.95,73.09,72.95,73.02,70101.0,68.0803,68.211,68.0803,68.1457,70101.0
2023-10-03 15:30:00,73.02,73.05,72.92,72.96,104601.0,68.1457,68.1737,68.0523,68.0897,104601.0
2023-10-03 15:40:00,72.96,72.98,72.84,72.9,115694.0,68.0897,68.1083,67.9777,68.0337,115694.0
2023-10-03 15:50:00,72.89,72.92,72.65,72.82,425414.0,68.0243,68.0523,67.8004,67.959,425414.0
2023-10-04 09:30:00,72.78,73.27,72.76,72.79,205228.0,67.9217,68.379,67.903,67.931,205228.0
2023-10-04 09:40:00,72.76,72.9,72.46,72.75,85086.0,67.903,68.0337,67.623,67.8937,85086.0
2023-10-04 09:50:00,72.76,73.34,72.76,73.25,52896.0,67.903,68.4443,67.903,68.3603,52896.0
2023-10-04 10:00:00,73.22,73.39,72.43,72.44,55292.0,68.3323,68.491,67.595,67.6044,55292.0
2023-10-04 10:10:00,72.42,72.48,72.23,72.32,30852.0,67.5857,67.6417,67.4084,67.4924,30852.0
2023-10-04 10:20:00,72.31,72.33,72.04,72.23,47143.0,67.4831,67.5017,67.2311,67.4084,47143.0
2023-10-04 10:30:00,72.25,72.49,72.2,72.22,43343.0,67.4271,67.651,67.3804,67.3991,43343.0
2023-10-04 10:40:00,72.2,72.2,71.96,72.08,52653.0,67.3804,67.3804,67.1564,67.2684,52653.0
2023-10-04 10:50:00,72.07,72.17,71.95,72.11,59642.0,67.2591,67.3524,67.1471,67.2964,59642.0
2023-10-04 11:00:00,72.09,72.6,72.03,72.58,37581.0,67.2777,67.7537,67.2217,67.735,37581.0
2023-10-04 11:10:00,72.58,72.64,72.36,72.5,40017.0,67.735,67.791,67.5297,67.6604,40017.0
2023-10-04 11:20:00,72.5,72.53,72.31,72.35,54938.0,67.6604,67.6884,67.4831,67.5204,54938.0
2023-10-04 11:30:00,72.36,72.37,72.1,72.1,34276.0,67.5297,67.539,67.2871,67.2871,34276.0
2023-10-04 11:40:00,72.11,72.65,72.08,72.44,59365.0,67.2964,67.8004,67.2684,67.6044,59365.0
2023-10-04 11:50:00,72.46,72.63,72.44,72.57,28316.0,67.623,67.7817,67.6044,67.7257,28316.0
2023-10-04 12:00:00,72.58,72.72,72.56,72.67,35827.0,67.735,67.8657,67.7164,67.819,35827.0
2023-10-04 12:10:00,72.68,72.82,72.64,72.77,93157.0,67.8284,67.959,67.791,67.9123,93157.0
2023-10-04 12:20:00,72.77,72.87,72.65,72.83,69047.0,67.9123,68.0057,67.8004,67.9683,69047.0
2023-10-04 12:30:00,72.83,72.9,72.75,72.78,35344.0,67.9683,68.0337,67.8937,67.9217,35344.0
2023-10-04 12:40:00,72.78,72.8,72.55,72.71,82050.0,67.9217,67.9403,67.707,67.8563,82050.0
2023-10-04 12:50:00,72.7,72.73,72.62,72.71,59242.0,67.847,67.875,67.7724,67.8563,59242.0
2023-10-04 13:00:00,72.71,72.83,72.65,72.78,38874.0,67.8563,67.9683,67.8004,67.9217,38874.0
2023-10-04 13:10:00,72.78,73.01,72.74,72.96,47053.0,67.9217,68.1363,67.8843,68.0897,47053.0
2023-10-04 13:20:00,72.96,73.05,72.85,72.87,39849.0,68.0897,68.1737,67.987,68.0057,39849.0
2023-10-04 13:30:00,72.86,73.09,72.81,72.94,74462.0,67.9963,68.211,67.9497,68.071,74462.0
2023-10-04 13:40:00,72.94,73.03,72.88,72.9,38371.0,68.071,68.155,68.015,68.0337,38371.0
2023-10-04 13:50:00,72.9,72.96,72.88,72.94,47907.0,68.0337,68.0897,68.015,68.071,47907.0
2023-10-04 14:00:00,72.95,73.04,72.9,72.95,41668.0,68.0803,68.1643,68.0337,68.0803,41668.0
2023-10-04 14:10:00,72.95,73.09,72.94,73.06,36637.0,68.0803,68.211,68.071,68.183,36637.0
2023-10-04 14:20:00,73.06,73.11,72.89,73.0,41250.0,68.183,68.2296,68.0243,68.127,41250.0
2023-10-04 14:30:00,72.99,73.2,72.99,73.16,35002.0,68.1177,68.3136,68.1177,68.2763,35002.0
2023-10-04 14:40:00,73.17,73.25,73.14,73.2,50009.0,68.2856,68.3603,68.2576,68.3136,50009.0
2023-10-04 14:50:00,73.19,73.32,73.17,73.31,54556.0,68.3043,68.4256,68.2856,68.4163,54556.0
2023-10-04 15:00:00,73.29,73.3,73.21,73.26,42213.0,68.3976,68.407,68.323,68.3696,42213.0
2023-10-04 15:10:00,73.26,73.52,73.24,73.44,79463.0,68.3696,68.6123,68.351,68.5376,79463.0
2023-10-04 15:20:00,73.44,73.48,73.37,73.4,47117.0,68.5376,68.5749,68.4723,68.5003,47117.0
2023-10-04 15:30:00,73.4,73.54,73.34,73.34,83701.0,68.5003,68.6309,68.4443,68.4443,83701.0
2023-10-04 15:40:00,73.33,73.47,73.32,73.42,79202.0,68.435,68.5656,68.4256,68.519,79202.0
2023-10-04 15:50:00,73.42,73.42,73.29,73.31,385824.0,68.519,68.519,68.3976,68.4163,385824.0
2023-10-05 09:30:00,73.1,73.16,72.06,72.16,140765.0,68.2203,68.2763,67.2497,67.3431,140765.0
2023-10-05 09:40:00,72.15,72.23,71.68,71.7,120218.0,67.3337,67.4084,66.8951,66.9138,120218.0
2023-10-05 09:50:00,71.72,72.26,71.7,71.96,236767.0,66.9324,67.4364,66.9138,67.1564,236767.0
2023-10-05 10:00:00,71.96,72.21,71.76,71.8,231324.0,67.1564,67.3897,66.9698,67.0071,231324.0
2023-10-05 10:10:00,71.79,72.14,71.67,71.89,251541.0,66.9978,67.3244,66.8858,67.0911,251541.0
2023-10-05 10:20:00,71.85,71.87,71.44,71.52,72442.0,67.0538,67.0724,66.6711,66.7458,72442.0
2023-10-05 10:30:00,71.55,71.6,71.29,71.31,135256.0,66.7738,66.8204,66.5311,66.5498,135256.0
2023-10-05 10:40:00,71.31,71.7,71.26,71.66,181756.0,66.5498,66.9138,66.5031,66.8764,181756.0
2023-10-05 10:50:00,71.65,71.74,71.47,71.56,162138.0,66.8671,66.9511,66.6991,66.7831,162138.0
2023-10-05 11:00:00,71.55,71.55,71.22,71.42,126744.0,66.7738,66.7738,66.4658,66.6525,126744.0
2023-10-05 11:10:00,71.43,71.68,71.43,71.45,71676.0,66.6618,66.8951,66.6618,66.6805,71676.0
2023-10-05 11:20:00,71.46,71.52,71.01,71.05,77752.0,66.6898,66.7458,66.2698,66.3072,77752.0
2023-10-05 11:30:00,71.03,71.09,70.78,71.01,162003.0,66.2885,66.3445,66.0552,66.2698,162003.0
2023-10-05 11:40:00,71.01,71.2,70.89,71.14,61213.0,66.2698,66.4471,66.1578,66.3912,61213.0
2023-10-05 11:50:00,71.14,71.22,70.75,70.76,151772.0,66.3912,66.4658,66.0272,66.0365,151772.0
2023-10-05 12:00:00,70.75,70.79,70.54,70.66,112619.0,66.0272,66.0645,65.8312,65.9432,112619.0
2023-10-05 12:10:00,70.65,70.72,70.57,70.61,66912.0,65.9339,65.9992,65.8592,65.8965,66912.0
2023-10-05 12:20:00,70.62,70.72,70.56,70.68,68832.0,65.9059,65.9992,65.8499,65.9619,68832.0
2023-10-05 12:30:00,70.68,70.77,70.3,70.3,100300.0,65.9619,66.0459,65.6072,65.6072,100300.0
2023-10-05 12:40:00,70.32,70.63,70.23,70.37,131312.0,65.6259,65.9152,65.5419,65.6726,131312.0
2023-10-05 12:50:00,70.39,70.59,70.34,70.53,100413.0,65.6912,65.8779,65.6446,65.8219,100413.0
2023-10-05 13:00:00,70.52,70.65,70.39,70.47,132200.0,65.8125,65.9339,65.6912,65.7659,132200.0
2023-10-05 13:10:00,70.48,70.48,70.39,70.44,36176.0,65.7752,65.7752,65.6912,65.7379,36176.0
2023-10-05 13:20:00,70.46,70.52,70.37,70.41,55985.0,65.7565,65.8125,65.6726,65.7099,55985.0
2023-10-05 13:30:00,70.4,70.67,70.4,70.55,121675.0,65.7006,65.9525,65.7006,65.8405,121675.0
2023-10-05 13:40:00,70.54,70.79,70.53,70.73,96607.0,65.8312,66.0645,65.8219,66.0085,96607.0
2023-10-05 13:50:00,70.73,70.95,70.71,70.95,146678.0,66.0085,66.2138,65.9899,66.2138,146678.0
2023-10-05 14:00:00,71.0,71.07,70.9,70.98,169802.0,66.2605,66.3258,66.1672,66.2418,169802.0
2023-10-05 14:10:00,70.99,71.07,70.92,71.05,80606.0,66.2512,66.3258,66.1858,66.3072,80606.0
2023-10-05 14:20:00,71.06,71.28,70.98,71.26,76646.0,66.3165,66.5218,66.2418,66.5031,76646.0
2023-10-05 14:30:00,71.25,71.51,71.25,71.44,48232.0,66.4938,66.7365,66.4938,66.6711,48232.0
2023-10-05 14:40:00,71.44,71.53,71.32,71.34,54772.0,66.6711,66.7551,66.5591,66.5778,54772.0
2023-10-05 14:50:00,71.35,71.37,71.23,71.29,59781.0,66.5871,66.6058,66.4751,66.5311,59781.0
2023-10-05 15:00:00,71.28,71.28,71.03,71.1,74602.0,66.5218,66.5218,66.2885,66.3538,74602.0
2023-10-05 15:10:00,71.09,71.28,71.06,71.27,195761.0,66.3445,66.5218,66.3165,66.5125,195761.0
2023-10-05 15:20:00,71.27,71.43,71.16,71.41,127353.0,66.5125,66.6618,66.4098,66.6431,127353.0
2023-10-05 15:30:00,71.42,71.55,71.4,71.53,98425.0,66.6525,66.7738,66.6338,66.7551,98425.0
2023-10-05 15:40:00,71.54,71.55,71.09,71.25,164229.0,66.7645,66.7738,66.3445,66.4938,164229.0
2023-10-05 15:50:00,71.24,71.38,71.09,71.33,442783.0,66.4845,66.6151,66.3445,66.5685,442783.0
2023-10-06 09:30:00,70.51,70.68,69.89,70.17,128877.0,65.8032,65.9619,65.2246,65.4859,128877.0
2023-10-06 09:40:00,70.11,70.12,69.47,69.51,94347.0,65.4299,65.4392,64.8326,64.87,94347.0
2023-10-06 09:50:00,69.52,69.73,69.46,69.62,158846.0,64.8793,65.0753,64.8233,64.9726,158846.0
2023-10-06 10:00:00,69.63,69.64,69.4,69.47,67790.0,64.982,64.9913,64.7673,64.8326,67790.0
2023-10-06 10:10:00,69.48,69.94,69.38,69.83,109644.0,64.842,65.2713,64.7486,65.1686,109644.0
2023-10-06 10:20:00,69.83,70.45,69.81,70.39,78863.0,65.1686,65.7472,65.1499,65.6912,78863.0
2023-10-06 10:30:00,70.42,71.02,70.42,71.02,65627.0,65.7192,66.2792,65.7192,66.2792,65627.0
2023-10-06 10:40:00,71.06,71.12,70.58,70.62,54230.0,66.3165,66.3725,65.8685,65.9059,54230.0
2023-10-06 10:50:00,70.61,70.75,70.42,70.49,44092.0,65.8965,66.0272,65.7192,65.7845,44092.0
2023-10-06 11:00:00,70.5,70.75,70.36,70.75,57395.0,65.7939,66.0272,65.6632,66.0272,57395.0
2023-10-06 11:10:00,70.76,70.81,70.4,70.41,67748.0,66.0365,66.0832,65.7006,65.7099,67748.0
2023-10-06 11:20:00,70.43,70.81,70.42,70.73,87808.0,65.7285,66.0832,65.7192,66.0085,87808.0
2023-10-06 11:30:00,70.73,70.87,70.68,70.78,85817.0,66.0085,66.1392,65.9619,66.0552,85817.0
2023-10-06 11:40:00,70.8,71.13,70.75,71.1,53233.0,66.0738,66.3818,66.0272,66.3538,53233.0
2023-10-06 11:50:00,71.1,71.4,70.83,71.39,70709.0,66.3538,66.6338,66.1018,66.6245,70709.0
2023-10-06 12:00:00,71.39,71.6,71.38,71.5,58871.0,66.6245,66.8204,66.6151,66.7271,58871.0
2023-10-06 12:10:00,71.46,71.46,71.09,71.26,88701.0,66.6898,66.6898,66.3445,66.5031,88701.0
2023-10-06 12:20:00,71.28,71.47,71.23,71.4,85545.0,66.5218,66.6991,66.4751,66.6338,85545.0
2023-10-06 12:30:00,71.41,71.63,71.35,71.62,67245.0,66.6431,66.8484,66.5871,66.8391,67245.0
2023-10-06 12:40:00,71.63,71.78,71.59,71.72,45622.0,66.8484,66.9884,66.8111,66.9324,45622.0
2023-10-06 12:50:00,71.69,71.72,71.45,71.45,31812.0,66.9044,66.9324,66.6805,66.6805,31812.0
2023-10-06 13:00:00,71.46,71.6,71.4,71.51,42608.0,66.6898,66.8204,66.6338,66.7365,42608.0
2023-10-06 13:10:00,71.51,71.74,71.46,71.73,54852.0,66.7365,66.9511,66.6898,66.9418,54852.0
2023-10-06 13:20:00,71.75,71.79,71.43,71.52,78178.0,66.9604,66.9978,66.6618,66.7458,78178.0
2023-10-06 13:30:00,71.52,71.73,71.47,71.6,74920.0,66.7458,66.9418,66.6991,66.8204,74920.0
2023-10-06 13:40:00,71.62,71.72,71.47,71.7,73024.0,66.8391,66.9324,66.6991,66.9138,73024.0
2023-10-06 13:50:00,71.69,71.81,71.56,71.56,64879.0,66.9044,67.0164,66.7831,66.7831,64879.0
2023-10-06 14:00:00,71.56,71.68,71.5,71.61,90416.0,66.7831,66.8951,66.7271,66.8298,90416.0
2023-10-06 14:10:00,71.6,71.66,71.52,71.62,58023.0,66.8204,66.8764,66.7458,66.8391,58023.0
2023-10-06 14:20:00,71.61,71.71,71.58,71.7,62512.0,66.8298,66.9231,66.8018,66.9138,62512.0
2023-10-06 14:30:00,71.71,71.89,71.66,71.88,60298.0,66.9231,67.0911,66.8764,67.0818,60298.0
2023-10-06 14:40:00,71.89,72.0,71.85,71.96,42301.0,67.0911,67.1937,67.0538,67.1564,42301.0
2023-10-06 14:50:00,71.95,72.05,71.88,72.05,57257.0,67.1471,67.2404,67.0818,67.2404,57257.0
2023-10-06 15:00:00,72.05,72.14,71.96,72.13,71949.0,67.2404,67.3244,67.1564,67.3151,71949.0
2023-10-06 15:10:00,72.13,72.2,72.01,72.06,62979.0,67.3151,67.3804,67.2031,67.2497,62979.0
2023-10-06 15:20:00,72.05,72.12,71.97,72.08,64065.0,67.2404,67.3057,67.1657,67.2684,64065.0
2023-10-06 15:30:00,72.09,72.23,72.09,72.18,77201.0,67.2777,67.4084,67.2777,67.3617,77201.0
2023-10-06 15:40:00,72.2,72.29,72.08,72.17,75596.0,67.3804,67.4644,67.2684,67.3524,75596.0
2023-10-06 15:50:00,72.17,72.23,72.11,72.18,241447.0,67.3524,67.4084,67.2964,67.3617,241447.0
2023-10-09 09:30:00,72.46,72.9,72.24,72.43,100832.0,67.623,68.0337,67.4177,67.595,100832.0
2023-10-09 09:40:00,72.47,72.88,72.39,72.48,51785.0,67.6324,68.015,67.5577,67.6417,51785.0
2023-10-09 09:50:00,72.49,72.81,72.49,72.67,52074.0,67.651,67.9497,67.651,67.819,52074.0
2023-10-09 10:00:00,72.64,72.65,72.14,72.39,62294.0,67.791,67.8004,67.3244,67.5577,62294.0
2023-10-09 10:10:00,72.39,72.54,72.34,72.34,32727.0,67.5577,67.6977,67.511,67.511,32727.0
2023-10-09 10:20:00,72.31,72.43,72.26,72.31,32038.0,67.4831,67.595,67.4364,67.4831,32038.0
2023-10-09 10:30:00,72.31,72.36,72.16,72.36,30553.0,67.4831,67.5297,67.3431,67.5297,30553.0
2023-10-09 10:40:00,72.35,72.72,72.34,72.62,40866.0,67.5204,67.8657,67.511,67.7724,40866.0
2023-10-09 10:50:00,72.65,72.84,72.55,72.82,26712.0,67.8004,67.9777,67.707,67.959,26712.0
2023-10-09 11:00:00,72.8,72.96,72.63,72.92,50856.0,67.9403,68.0897,67.7817,68.0523,50856.0
2023-10-09 11:10:00,72.93,72.97,72.85,72.87,21218.0,68.0617,68.099,67.987,68.0057,21218.0
2023-10-09 11:20:00,72.88,72.89,72.74,72.78,17369.0,68.015,68.0243,67.8843,67.9217,17369.0
2023-10-09 11:30:00,72.79,72.81,72.57,72.57,64923.0,67.931,67.9497,67.7257,67.7257,64923.0
2023-10-09 11:40:00,72.58,72.69,72.5,72.54,33850.0,67.735,67.8377,67.6604,67.6977,33850.0
2023-10-09 11:50:00,72.53,72.85,72.49,72.84,23169.0,67.6884,67.987,67.651,67.9777,23169.0
2023-10-09 12:00:00,72.84,72.86,72.67,72.75,29550.0,67.9777,67.9963,67.819,67.8937,29550.0
2023-10-09 12:10:00,72.74,72.79,72.68,72.68,20364.0,67.8843,67.931,67.8284,67.8284,20364.0
2023-10-09 12:20:00,72.69,72.8,72.67,72.68,25578.0,67.8377,67.9403,67.819,67.8284,25578.0
2023-10-09 12:30:00,72.68,72.71,72.49,72.51,60000.0,67.8284,67.8563,67.651,67.6697,60000.0
2023-10-09 12:40:00,72.51,72.63,72.48,72.55,33253.0,67.6697,67.7817,67.6417,67.707,33253.0
2023-10-09 12:50:00,72.55,72.63,72.52,72.63,41328.0,67.707,67.7817,67.679,67.7817,41328.0
2023-10-09 13:00:00,72.63,72.74,72.6,72.73,36334.0,67.7817,67.8843,67.7537,67.875,36334.0
2023-10-09 13:10:00,72.73,72.88,72.73,72.86,54320.0,67.875,68.015,67.875,67.9963,54320.0
2023-10-09 13:20:00,72.86,72.96,72.81,72.93,37317.0,67.9963,68.0897,67.9497,68.0617,37317.0
2023-10-09 13:30:00,72.93,73.1,72.93,73.08,39445.0,68.0617,68.2203,68.0617,68.2017,39445.0
2023-10-09 13:40:00,73.07,73.35,73.07,73.26,53413.0,68.1923,68.4536,68.1923,68.3696,53413.0
2023-10-09 13:50:00,73.26,73.36,73.24,73.36,82356.0,68.3696,68.463,68.351,68.463,82356.0
2023-10-09 14:00:00,73.36,73.56,73.29,73.55,76661.0,68.463,68.6496,68.3976,68.6403,76661.0
2023-10-09 14:10:00,73.54,73.54,73.41,73.42,38948.0,68.6309,68.6309,68.5096,68.519,38948.0
2023-10-09 14:20:00,73.41,73.44,73.25,73.26,38138.0,68.5096,68.5376,68.3603,68.3696,38138.0
2023-10-09 14:30:00,73.27,73.27,73.11,73.15,71630.0,68.379,68.379,68.2296,68.267,71630.0
2023-10-09 14:40:00,73.15,73.35,73.13,73.29,68233.0,68.267,68.4536,68.2483,68.3976,68233.0
2023-10-09 14:50:00,73.29,73.33,73.21,73.32,36704.0,68.3976,68.435,68.323,68.4256,36704.0
2023-10-09 15:00:00,73.31,73.33,73.14,73.18,44288.0,68.4163,68.435,68.2576,68.295,44288.0
2023-10-09 15:10:00,73.19,73.25,73.1,73.11,73841.0,68.3043,68.3603,68.2203,68.2296,73841.0
2023-10-09 15:20:00,73.11,73.12,73.02,73.12,71138.0,68.2296,68.239,68.1457,68.239,71138.0
2023-10-09 15:30:00,73.12,73.21,73.07,73.12,100066.0,68.239,68.323,68.1923,68.239,100066.0
2023-10-09 15:40:00,73.13,73.34,73.1,73.3,67235.0,68.2483,68.4443,68.2203,68.407,67235.0
2023-10-09 15:50:00,73.3,73.69,73.3,73.67,377117.0,68.407,68.7709,68.407,68.7523,377117.0
2023-10-10 09:30:00,73.61,73.96,73.51,73.84,95754.0,68.6963,69.0229,68.6029,68.9109,95754.0
2023-10-10 09:40:00,73.83,73.95,73.65,73.68,60399.0,68.9016,69.0136,68.7336,68.7616,60399.0
2023-10-10 09:50:00,73.72,73.84,73.45,73.46,39376.0,68.7989,68.9109,68.547,68.5563,39376.0
2023-10-10 10:00:00,73.47,73.89,73.44,73.89,55191.0,68.5656,68.9576,68.5376,68.9576,55191.0
2023-10-10 10:10:00,73.9,74.23,73.89,74.02,26406.0,68.9669,69.2749,68.9576,69.0789,26406.0
2023-10-10 10:20:00,74.0,74.13,73.89,73.99,23831.0,69.0602,69.1816,68.9576,69.0509,23831.0
2023-10-10 10:30:00,74.0,74.05,73.74,73.85,64718.0,69.0602,69.1069,68.8176,68.9203,64718.0
2023-10-10 10:40:00,73.83,74.1,73.8,74.06,69105.0,68.9016,69.1536,68.8736,69.1162,69105.0
2023-10-10 10:50:00,74.06,74.3,74.06,74.22,21345.0,69.1162,69.3402,69.1162,69.2656,21345.0
2023-10-10 11:00:00,74.19,74.25,74.08,74.15,26913.0,69.2376,69.2935,69.1349,69.2002,26913.0
2023-10-10 11:10:00,74.16,74.19,73.89,73.92,33098.0,69.2096,69.2376,68.9576,68.9856,33098.0
2023-10-10 11:20:00,73.92,73.96,73.67,73.96,32215.0,68.9856,69.0229,68.7523,69.0229,32215.0
2023-10-10 11:30:00,73.97,74.04,73.87,73.92,44218.0,69.0322,69.0976,68.9389,68.9856,44218.0
2023-10-10 11:40:00,73.9,73.95,73.77,73.77,32034.0,68.9669,69.0136,68.8456,68.8456,32034.0
2023-10-10 11:50:00,73.79,73.87,73.71,73.86,33351.0,68.8643,68.9389,68.7896,68.9296,33351.0
2023-10-10 12:00:00,73.87,73.88,73.79,73.81,31827.0,68.9389,68.9482,68.8643,68.8829,31827.0
2023-10-10 12:10:00,73.81,73.92,73.73,73.92,32761.0,68.8829,68.9856,68.8083,68.9856,32761.0
2023-10-10 12:20:00,73.92,74.01,73.87,73.98,54861.0,68.9856,69.0696,68.9389,69.0416,54861.0
2023-10-10 12:30:00,73.97,74.09,73.97,74.0,56492.0,69.0322,69.1442,69.0322,69.0602,56492.0
2023-10-10 12:40:00,74.01,74.08,73.91,74.03,46914.0,69.0696,69.1349,68.9762,69.0882,46914.0
2023-10-10 12:50:00,74.02,74.06,73.97,74.06,35713.0,69.0789,69.1162,69.0322,69.1162,35713.0
2023-10-10 13:00:00,74.06,74.12,73.83,73.98,56556.0,69.1162,69.1722,68.9016,69.0416,56556.0
2023-10-10 13:10:00,73.98,74.04,73.92,74.02,34511.0,69.0416,69.0976,68.9856,69.0789,34511.0
2023-10-10 13:20:00,74.03,74.12,73.95,73.99,37656.0,69.0882,69.1722,69.0136,69.0509,37656.0
2023-10-10 13:30:00,73.99,73.99,73.73,73.8,44326.0,69.0509,69.0509,68.8083,68.8736,44326.0
2023-10-10 13:40:00,73.8,73.96,73.8,73.92,49774.0,68.8736,69.0229,68.8736,68.9856,49774.0
2023-10-10 13:50:00,73.92,74.03,73.89,74.0,27206.0,68.9856,69.0882,68.9576,69.0602,27206.0
2023-10-10 14:00:00,73.99,74.09,73.84,73.84,37737.0,69.0509,69.1442,68.9109,68.9109,37737.0
2023-10-10 14:10:00,73.86,74.05,73.85,74.03,91739.0,68.9296,69.1069,68.9203,69.0882,91739.0
2023-10-10 14:20:00,74.04,74.05,73.88,73.98,29417.0,69.0976,69.1069,68.9482,69.0416,29417.0
2023-10-10 14:30:00,73.98,74.05,73.89,73.96,42152.0,69.0416,69.1069,68.9576,69.0229,42152.0
2023-10-10 14:40:00,73.96,74.1,73.88,74.03,56307.0,69.0229,69.1536,68.9482,69.0882,56307.0
2023-10-10 14:50:00,74.02,74.03,73.73,73.9,59748.0,69.0789,69.0882,68.8083,68.9669,59748.0
2023-10-10 15:00:00,73.9,74.04,73.89,73.96,47812.0,68.9669,69.0976,68.9576,69.0229,47812.0
2023-10-10 15:10:00,73.95,74.12,73.95,74.09,78427.0,69.0136,69.1722,69.0136,69.1442,78427.0
2023-10-10 15:20:00,74.09,74.14,74.02,74.06,51818.0,69.1442,69.1909,69.0789,69.1162,51818.0
2023-10-10 15:30:00,74.06,74.14,73.94,74.05,57893.0,69.1162,69.1909,69.0042,69.1069,57893.0
2023-10-10 15:40:00,74.06,74.23,74.04,74.19,71343.0,69.1162,69.2749,69.0976,69.2376,71343.0
2023-10-10 15:50:00,74.2,74.27,74.15,74.24,291507.0,69.2469,69.3122,69.2002,69.2842,291507.0
2023-10-11 09:30:00,74.87,74.98,74.34,74.54,77685.0,69.8722,69.9748,69.3775,69.5642,77685.0
2023-10-11 09:40:00,74.57,74.84,74.52,74.64,29113.0,69.5922,69.8442,69.5455,69.6575,29113.0
2023-10-11 09:50:00,74.63,74.64,74.13,74.22,29618.0,69.6482,69.6575,69.1816,69.2656,29618.0
2023-10-11 10:00:00,74.22,74.65,74.22,74.62,25123.0,69.2656,69.6668,69.2656,69.6389,25123.0
2023-10-11 10:10:00,74.65,74.65,74.26,74.43,22740.0,69.6668,69.6668,69.3029,69.4615,22740.0
2023-10-11 10:20:00,74.46,74.58,74.39,74.58,13088.0,69.4895,69.6015,69.4242,69.6015,13088.0
2023-10-11 10:30:00,74.6,74.69,74.49,74.52,19557.0,69.6202,69.7042,69.5175,69.5455,19557.0
2023-10-11 10:40:00,74.51,74.52,74.4,74.45,20997.0,69.5362,69.5455,69.4335,69.4802,20997.0
2023-10-11 10:50:00,74.43,74.46,74.29,74.43,31117.0,69.4615,69.4895,69.3309,69.4615,31117.0
2023-10-11 11:00:00,74.41,74.64,74.32,74.36,20830.0,69.4429,69.6575,69.3589,69.3962,20830.0
2023-10-11 11:10:00,74.38,74.39,74.18,74.24,27375.0,69.4149,69.4242,69.2282,69.2842,27375.0
2023-10-11 11:20:00,74.25,74.43,74.22,74.43,28842.0,69.2935,69.4615,69.2656,69.4615,28842.0
2023-10-11 11:30:00,74.44,74.6,74.44,74.58,41991.0,69.4709,69.6202,69.4709,69.6015,41991.0
2023-10-11 11:40:00,74.59,74.59,74.38,74.39,25226.0,69.6109,69.6109,69.4149,69.4242,25226.0
2023-10-11 11:50:00,74.41,74.53,74.39,74.46,16190.0,69.4429,69.5549,69.4242,69.4895,16190.0
2023-10-11 12:00:00,74.47,74.66,74.47,74.62,21217.0,69.4989,69.6762,69.4989,69.6389,21217.0
2023-10-11 12:10:00,74.61,74.66,74.5,74.58,15744.0,69.6295,69.6762,69.5269,69.6015,15744.0
2023-10-11 12:20:00,74.58,74.58,74.45,74.54,24950.0,69.6015,69.6015,69.4802,69.5642,24950.0
2023-10-11 12:30:00,74.54,74.64,74.52,74.61,16206.0,69.5642,69.6575,69.5455,69.6295,16206.0
2023-10-11 12:40:00,74.61,74.75,74.6,74.75,48173.0,69.6295,69.7602,69.6202,69.7602,48173.0
2023-10-11 12:50:00,74.75,74.77,74.49,74.61,43950.0,69.7602,69.7788,69.5175,69.6295,43950.0
2023-10-11 13:00:00,74.6,74.67,74.51,74.6,26970.0,69.6202,69.6855,69.5362,69.6202,26970.0
2023-10-11 13:10:00,74.6,74.67,74.6,74.64,20245.0,69.6202,69.6855,69.6202,69.6575,20245.0
2023-10-11 13:20:00,74.65,74.77,74.62,74.71,27399.0,69.6668,69.7788,69.6389,69.7228,27399.0
2023-10-11 13:30:00,74.71,74.74,74.55,74.59,26635.0,69.7228,69.7508,69.5735,69.6109,26635.0
2023-10-11 13:40:00,74.6,74.7,74.6,74.63,20230.0,69.6202,69.7135,69.6202,69.6482,20230.0
2023-10-11 13:50:00,74.64,74.77,74.64,74.73,21298.0,69.6575,69.7788,69.6575,69.7415,21298.0
2023-10-11 14:00:00,74.75,74.88,74.71,74.73,22257.0,69.7602,69.8815,69.7228,69.7415,22257.0
2023-10-11 14:10:00,74.74,74.85,74.69,74.83,19695.0,69.7508,69.8535,69.7042,69.8348,19695.0
2023-10-11 14:20:00,74.84,74.88,74.79,74.8,22996.0,69.8442,69.8815,69.7975,69.8068,22996.0
2023-10-11 14:30:00,74.82,75.08,74.67,74.68,54420.0,69.8255,70.0681,69.6855,69.6948,54420.0
2023-10-11 14:40:00,74.65,74.97,74.58,74.95,34731.0,69.6668,69.9655,69.6015,69.9468,34731.0
2023-10-11 14:50:00,74.95,75.13,74.95,75.12,37380.0,69.9468,70.1148,69.9468,70.1055,37380.0
2023-10-11 15:00:00,75.14,75.26,75.12,75.25,19871.0,70.1241,70.2361,70.1055,70.2268,19871.0
2023-10-11 15:10:00,75.27,75.3,75.18,75.26,31359.0,70.2455,70.2735,70.1615,70.2361,31359.0
2023-10-11 15:20:00,75.27,75.27,75.19,75.24,31262.0,70.2455,70.2455,70.1708,70.2175,31262.0
2023-10-11 15:30:00,75.22,75.37,75.13,75.35,51259.0,70.1988,70.3388,70.1148,70.3201,51259.0
2023-10-11 15:40:00,75.35,75.43,75.3,75.36,45957.0,70.3201,70.3948,70.2735,70.3295,45957.0
2023-10-11 15:50:00,75.36,75.41,75.26,75.29,171834.0,70.3295,70.3761,70.2361,70.2641,171834.0
2023-10-12 09:30:00,74.77,74.85,74.41,74.53,194830.0,69.7788,69.8535,69.4429,69.5549,194830.0
2023-10-12 09:40:00,74.54,74.77,74.35,74.53,50671.0,69.5642,69.7788,69.3869,69.5549,50671.0
2023-10-12 09:50:00,74.55,74.73,74.11,74.21,46754.0,69.5735,69.7415,69.1629,69.2562,46754.0
2023-10-12 10:00:00,74.24,74.27,74.03,74.09,81488.0,69.2842,69.3122,69.0882,69.1442,81488.0
2023-10-12 10:10:00,74.08,74.09,73.74,74.02,52477.0,69.1349,69.1442,68.8176,69.0789,52477.0
2023-10-12 10:20:00,74.03,74.11,73.86,74.01,145674.0,69.0882,69.1629,68.9296,69.0696,145674.0
2023-10-12 10:30:00,74.02,74.14,73.72,73.76,73370.0,69.0789,69.1909,68.7989,68.8363,73370.0
2023-10-12 10:40:00,73.75,73.75,73.45,73.62,79685.0,68.8269,68.8269,68.547,68.7056,79685.0
2023-10-12 10:50:00,73.63,73.8,73.51,73.77,37665.0,68.7149,68.8736,68.6029,68.8456,37665.0
2023-10-12 11:00:00,73.78,73.96,73.69,73.76,36344.0,68.8549,69.0229,68.7709,68.8363,36344.0
2023-10-12 11:10:00,73.73,73.75,73.35,73.4,24904.0,68.8083,68.8269,68.4536,68.5003,24904.0
2023-10-12 11:20:00,73.38,73.56,73.25,73.52,36787.0,68.4816,68.6496,68.3603,68.6123,36787.0
2023-10-12 11:30:00,73.51,73.61,73.47,73.58,19063.0,68.6029,68.6963,68.5656,68.6683,19063.0
2023-10-12 11:40:00,73.55,73.63,73.44,73.56,39612.0,68.6403,68.7149,68.5376,68.6496,39612.0
2023-10-12 11:50:00,73.58,73.78,73.55,73.78,13667.0,68.6683,68.8549,68.6403,68.8549,13667.0
2023-10-12 12:00:00,73.8,73.85,73.71,73.78,27505.0,68.8736,68.9203,68.7896,68.8549,27505.0
2023-10-12 12:10:00,73.76,73.78,73.66,73.66,12622.0,68.8363,68.8549,68.7429,68.7429,12622.0
2023-10-12 12:20:00,73.65,73.75,73.54,73.74,56427.0,68.7336,68.8269,68.6309,68.8176,56427.0
2023-10-12 12:30:00,73.73,73.81,73.72,73.76,36001.0,68.8083,68.8829,68.7989,68.8363,36001.0
2023-10-12 12:40:00,73.76,73.9,73.74,73.83,24422.0,68.8363,68.9669,68.8176,68.9016,24422.0
2023-10-12 12:50:00,73.84,73.85,73.69,73.77,25173.0,68.9109,68.9203,68.7709,68.8456,25173.0
2023-10-12 13:00:00,73.75,73.77,73.54,73.66,55785.0,68.8269,68.8456,68.6309,68.7429,55785.0
2023-10-12 13:10:00,73.64,73.73,73.57,73.73,78712.0,68.7243,68.8083,68.6589,68.8083,78712.0
2023-10-12 13:20:00,73.73,73.74,73.39,73.39,30252.0,68.8083,68.8176,68.491,68.491,30252.0
2023-10-12 13:30:00,73.37,73.47,73.22,73.31,35751.0,68.4723,68.5656,68.3323,68.4163,35751.0
2023-10-12 13:40:00,73.3,73.34,72.9,73.03,83553.0,68.407,68.4443,68.0337,68.155,83553.0
2023-10-12 13:50:00,73.05,73.09,72.85,72.86,40896.0,68.1737,68.211,67.987,67.9963,40896.0
2023-10-12 14:00:00,72.87,72.97,72.7,72.8,105759.0,68.0057,68.099,67.847,67.9403,105759.0
2023-10-12 14:10:00,72.81,72.97,72.8,72.92,32728.0,67.9497,68.099,67.9403,68.0523,32728.0
2023-10-12 14:20:00,72.94,73.05,72.9,73.01,34200.0,68.071,68.1737,68.0337,68.1363,34200.0
2023-10-12 14:30:00,73.03,73.14,72.95,72.97,65342.0,68.155,68.2576,68.0803,68.099,65342.0
2023-10-12 14:40:00,72.99,73.04,72.95,73.02,24634.0,68.1177,68.1643,68.0803,68.1457,24634.0
2023-10-12 14:50:00,73.01,73.09,72.95,72.99,29224.0,68.1363,68.211,68.0803,68.1177,29224.0
2023-10-12 15:00:00,72.99,73.03,72.91,72.97,31665.0,68.1177,68.155,68.043,68.099,31665.0
2023-10-12 15:10:00,72.98,73.0,72.85,72.94,43914.0,68.1083,68.127,67.987,68.071,43914.0
2023-10-12 15:20:00,72.95,72.98,72.9,72.96,89619.0,68.0803,68.1083,68.0337,68.0897,89619.0
2023-10-12 15:30:00,72.98,73.53,72.98,73.53,91892.0,68.1083,68.6216,68.1083,68.6216,91892.0
2023-10-12 15:40:00,73.55,73.57,73.33,73.48,98688.0,68.6403,68.6589,68.435,68.5749,98688.0
2023-10-12 15:50:00,73.47,73.58,73.39,73.48,329358.0,68.5656,68.6683,68.491,68.5749,329358.0
2023-10-13 09:30:00,73.95,74.33,73.91,74.17,53236.0,69.0136,69.3682,68.9762,69.2189,53236.0
2023-10-13 09:40:00,74.18,74.72,74.09,74.59,39613.0,69.2282,69.7322,69.1442,69.6109,39613.0
2023-10-13 09:50:00,74.59,74.6,74.28,74.3,21001.0,69.6109,69.6202,69.3215,69.3402,21001.0
2023-10-13 10:00:00,74.26,74.53,74.1,74.53,50022.0,69.3029,69.5549,69.1536,69.5549,50022.0
2023-10-13 10:10:00,74.54,74.67,74.5,74.61,12590.0,69.5642,69.6855,69.5269,69.6295,12590.0
2023-10-13 10:20:00,74.59,74.79,74.57,74.67,25891.0,69.6109,69.7975,69.5922,69.6855,25891.0
2023-10-13 10:30:00,74.67,74.68,74.29,74.32,44928.0,69.6855,69.6948,69.3309,69.3589,44928.0
2023-10-13 10:40:00,74.29,74.53,74.24,74.47,35755.0,69.3309,69.5549,69.2842,69.4989,35755.0
2023-10-13 10:50:00,74.49,74.5,74.24,74.32,29656.0,69.5175,69.5269,69.2842,69.3589,29656.0
2023-10-13 11:00:00,74.31,74.32,74.08,74.2,25611.0,69.3495,69.3589,69.1349,69.2469,25611.0
2023-10-13 11:10:00,74.22,74.49,74.22,74.49,29616.0,69.2656,69.5175,69.2656,69.5175,29616.0
2023-10-13 11:20:00,74.46,74.47,74.2,74.42,21894.0,69.4895,69.4989,69.2469,69.4522,21894.0
2023-10-13 11:30:00,74.43,74.44,74.21,74.33,26523.0,69.4615,69.4709,69.2562,69.3682,26523.0
2023-10-13 11:40:00,74.34,74.41,74.28,74.31,16319.0,69.3775,69.4429,69.3215,69.3495,16319.0
2023-10-13 11:50:00,74.3,74.37,74.15,74.17,17078.0,69.3402,69.4055,69.2002,69.2189,17078.0
2023-10-13 12:00:00,74.16,74.38,74.15,74.37,11687.0,69.2096,69.4149,69.2002,69.4055,11687.0
2023-10-13 12:10:00,74.36,74.37,74.11,74.26,36476.0,69.3962,69.4055,69.1629,69.3029,36476.0
2023-10-13 12:20:00,74.26,74.29,74.1,74.17,22351.0,69.3029,69.3309,69.1536,69.2189,22351.0
2023-10-13 12:30:00,74.18,74.21,74.14,74.14,17260.0,69.2282,69.2562,69.1909,69.1909,17260.0
2023-10-13 12:40:00,74.15,74.37,74.15,74.16,20091.0,69.2002,69.4055,69.2002,69.2096,20091.0
2023-10-13 12:50:00,74.14,74.14,73.9,73.99,17222.0,69.1909,69.1909,68.9669,69.0509,17222.0
2023-10-13 13:00:00,73.98,74.13,73.96,74.1,18143.0,69.0416,69.1816,69.0229,69.1536,18143.0
2023-10-13 13:10:00,74.11,74.2,74.06,74.14,38420.0,69.1629,69.2469,69.1162,69.1909,38420.0
2023-10-13 13:20:00,74.13,74.17,73.87,73.93,69101.0,69.1816,69.2189,68.9389,68.9949,69101.0
2023-10-13 13:30:00,73.91,73.92,73.57,73.77,69691.0,68.9762,68.9856,68.6589,68.8456,69691.0
2023-10-13 13:40:00,73.76,74.14,73.75,74.14,81248.0,68.8363,69.1909,68.8269,69.1909,81248.0
2023-10-13 13:50:00,74.15,74.23,74.14,74.15,31153.0,69.2002,69.2749,69.1909,69.2002,31153.0
2023-10-13 14:00:00,74.16,74.23,74.13,74.21,30301.0,69.2096,69.2749,69.1816,69.2562,30301.0
2023-10-13 14:10:00,74.22,74.28,74.2,74.25,24930.0,69.2656,69.3215,69.2469,69.2935,24930.0
2023-10-13 14:20:00,74.24,74.34,74.23,74.33,28096.0,69.2842,69.3775,69.2749,69.3682,28096.0
2023-10-13 14:30:00,74.32,74.36,74.1,74.11,28807.0,69.3589,69.3962,69.1536,69.1629,28807.0
2023-10-13 14:40:00,74.1,74.15,73.88,73.93,61720.0,69.1536,69.2002,68.9482,68.9949,61720.0
2023-10-13 14:50:00,73.91,74.21,73.88,74.14,46785.0,68.9762,69.2562,68.9482,69.1909,46785.0
2023-10-13 15:00:00,74.14,74.23,74.03,74.07,46087.0,69.1909,69.2749,69.0882,69.1256,46087.0
2023-10-13 15:10:00,74.07,74.23,74.02,74.08,27117.0,69.1256,69.2749,69.0789,69.1349,27117.0
2023-10-13 15:20:00,74.07,74.09,74.01,74.07,42738.0,69.1256,69.1442,69.0696,69.1256,42738.0
2023-10-13 15:30:00,74.07,74.23,74.07,74.09,66782.0,69.1256,69.2749,69.1256,69.1442,66782.0
2023-10-13 15:40:00,74.09,74.17,74.03,74.17,69596.0,69.1442,69.2189,69.0882,69.2189,69596.0
2023-10-13 15:50:00,74.18,74.5,74.15,74.46,296942.0,69.2282,69.5269,69.2002,69.4895,296942.0
2023-10-16 09:30:00,74.69,74.95,74.37,74.54,96437.0,69.7042,69.9468,69.4055,69.5642,96437.0
2023-10-16 09:40:00,74.51,74.99,74.43,74.91,48425.0,69.5362,69.9842,69.4615,69.9095,48425.0
2023-10-16 09:50:00,74.96,75.08,74.68,74.77,46324.0,69.9562,70.0681,69.6948,69.7788,46324.0
2023-10-16 10:00:00,74.68,75.05,74.51,74.53,76985.0,69.6948,70.0401,69.5362,69.5549,76985.0
2023-10-16 10:10:00,74.53,74.87,74.52,74.77,52702.0,69.5549,69.8722,69.5455,69.7788,52702.0
2023-10-16 10:20:00,74.78,74.83,74.57,74.65,53993.0,69.7882,69.8348,69.5922,69.6668,53993.0
2023-10-16 10:30:00,74.67,75.01,74.62,75.01,52245.0,69.6855,70.0028,69.6389,70.0028,52245.0
2023-10-16 10:40:00,75.02,75.34,75.02,75.29,78123.0,70.0121,70.3108,70.0121,70.2641,78123.0
2023-10-16 10:50:00,75.33,75.38,75.26,75.35,72454.0,70.3015,70.3481,70.2361,70.3201,72454.0
2023-10-16 11:00:00,75.35,75.47,75.18,75.22,61858.0,70.3201,70.4321,70.1615,70.1988,61858.0
2023-10-16 11:10:00,75.21,75.35,75.2,75.33,28007.0,70.1895,70.3201,70.1801,70.3015,28007.0
2023-10-16 11:20:00,75.32,75.35,75.18,75.23,41349.0,70.2921,70.3201,70.1615,70.2081,41349.0
2023-10-16 11:30:00,75.21,75.28,75.06,75.26,28179.0,70.1895,70.2548,70.0495,70.2361,28179.0
2023-10-16 11:40:00,75.27,75.27,75.1,75.19,16959.0,70.2455,70.2455,70.0868,70.1708,16959.0
2023-10-16 11:50:00,75.2,75.54,75.17,75.54,57407.0,70.1801,70.4974,70.1521,70.4974,57407.0
2023-10-16 12:00:00,75.55,75.82,75.52,75.68,66914.0,70.5068,70.7587,70.4788,70.6281,66914.0
2023-10-16 12:10:00,75.68,76.06,75.63,75.96,98906.0,70.6281,70.9827,70.5814,70.8894,98906.0
2023-10-16 12:20:00,75.97,76.11,75.7,75.96,107516.0,70.8987,71.0294,70.6468,70.8894,107516.0
2023-10-16 12:30:00,75.96,76.06,75.85,76.05,118598.0,70.8894,70.9827,70.7867,70.9734,118598.0
2023-10-16 12:40:00,76.04,76.1,75.95,75.98,63602.0,70.9641,71.0201,70.8801,70.9081,63602.0
2023-10-16 12:50:00,75.98,76.09,75.95,76.09,56328.0,70.9081,71.0107,70.8801,71.0107,56328.0
2023-10-16 13:00:00,76.08,76.18,75.94,76.18,66676.0,71.0014,71.0947,70.8707,71.0947,66676.0
2023-10-16 13:10:00,76.17,76.19,76.09,76.11,54113.0,71.0854,71.104,71.0107,71.0294,54113.0
2023-10-16 13:20:00,76.1,76.33,75.97,76.3,95079.0,71.0201,71.2347,70.8987,71.2067,95079.0
2023-10-16 13:30:00,76.3,76.46,76.21,76.44,86377.0,71.2067,71.356,71.1227,71.3374,86377.0
2023-10-16 13:40:00,76.46,76.55,76.4,76.44,108384.0,71.356,71.44,71.3,71.3374,108384.0
2023-10-16 13:50:00,76.43,76.67,76.42,76.65,70446.0,71.328,71.552,71.3187,71.5333,70446.0
2023-10-16 14:00:00,76.65,76.7,76.5,76.52,80890.0,71.5333,71.58,71.3934,71.412,80890.0
2023-10-16 14:10:00,76.51,76.54,76.39,76.52,64697.0,71.4027,71.4307,71.2907,71.412,64697.0
2023-10-16 14:20:00,76.51,76.52,76.36,76.41,60093.0,71.4027,71.412,71.2627,71.3094,60093.0
2023-10-16 14:30:00,76.41,76.55,76.4,76.47,62793.0,71.3094,71.44,71.3,71.3654,62793.0
2023-10-16 14:40:00,76.48,76.51,76.42,76.47,52532.0,71.3747,71.4027,71.3187,71.3654,52532.0
2023-10-16 14:50:00,76.48,76.76,76.47,76.7,99884.0,71.3747,71.636,71.3654,71.58,99884.0
2023-10-16 15:00:00,76.71,76.71,76.46,76.59,99446.0,71.5893,71.5893,71.356,71.4773,99446.0
2023-10-16 15:10:00,76.59,76.6,76.41,76.41,105470.0,71.4773,71.4867,71.3094,71.3094,105470.0
2023-10-16 15:20:00,76.41,76.5,76.13,76.16,71352.0,71.3094,71.3934,71.0481,71.0761,71352.0
2023-10-16 15:30:00,76.15,76.2,76.0,76.13,75304.0,71.0667,71.1134,70.9267,71.0481,75304.0
2023-10-16 15:40:00,76.12,76.34,76.06,76.06,114258.0,71.0387,71.244,70.9827,70.9827,114258.0
2023-10-16 15:50:00,76.06,76.2,76.02,76.05,389557.0,70.9827,71.1134,70.9454,70.9734,389557.0
2023-10-17 09:30:00,75.6,76.38,75.6,76.29,88387.0,70.5534,71.2814,70.5534,71.1974,88387.0
2023-10-17 09:40:00,76.33,76.41,76.07,76.09,68685.0,71.2347,71.3094,70.9921,71.0107,68685.0
2023-10-17 09:50:00,76.09,76.25,75.56,75.56,20545.0,71.0107,71.16,70.5161,70.5161,20545.0
2023-10-17 10:00:00,75.5,75.58,75.33,75.55,17134.0,70.4601,70.5348,70.3015,70.5068,17134.0
2023-10-17 10:10:00,75.56,75.9,75.52,75.79,14275.0,70.5161,70.8334,70.4788,70.7307,14275.0
2023-10-17 10:20:00,75.78,75.81,75.69,75.73,12033.0,70.7214,70.7494,70.6374,70.6748,12033.0
2023-10-17 10:30:00,75.73,75.74,75.47,75.48,12526.0,70.6748,70.6841,70.4321,70.4414,12526.0
2023-10-17 10:40:00,75.48,75.59,75.26,75.26,15291.0,70.4414,70.5441,70.2361,70.2361,15291.0
2023-10-17 10:50:00,75.28,75.38,75.16,75.33,30793.0,70.2548,70.3481,70.1428,70.3015,30793.0
2023-10-17 11:00:00,75.35,75.57,75.35,75.5,22627.0,70.3201,70.5254,70.3201,70.4601,22627.0
2023-10-17 11:10:00,75.53,75.72,75.48,75.66,31650.0,70.4881,70.6654,70.4414,70.6094,31650.0
2023-10-17 11:20:00,75.66,75.91,75.64,75.87,29123.0,70.6094,70.8427,70.5908,70.8054,29123.0
2023-10-17 11:30:00,75.88,75.97,75.84,75.92,22485.0,70.8147,70.8987,70.7774,70.8521,22485.0
2023-10-17 11:40:00,75.92,76.16,75.92,76.1,46386.0,70.8521,71.0761,70.8521,71.0201,46386.0
2023-10-17 11:50:00,76.11,76.23,75.96,76.0,15752.0,71.0294,71.1414,70.8894,70.9267,15752.0
2023-10-17 12:00:00,76.0,76.11,76.0,76.07,17961.0,70.9267,71.0294,70.9267,70.9921,17961.0
2023-10-17 12:10:00,76.09,76.12,76.05,76.08,12111.0,71.0107,71.0387,70.9734,71.0014,12111.0
2023-10-17 12:20:00,76.09,76.18,76.05,76.18,18454.0,71.0107,71.0947,70.9734,71.0947,18454.0
2023-10-17 12:30:00,76.21,76.22,75.95,75.97,18590.0,71.1227,71.132,70.8801,70.8987,18590.0
2023-10-17 12:40:00,75.97,75.97,75.77,75.86,42268.0,70.8987,70.8987,70.7121,70.7961,42268.0
2023-10-17 12:50:00,75.85,75.93,75.75,75.78,30661.0,70.7867,70.8614,70.6934,70.7214,30661.0
2023-10-17 13:00:00,75.77,75.87,75.74,75.8,17265.0,70.7121,70.8054,70.6841,70.7401,17265.0
2023-10-17 13:10:00,75.84,75.85,75.66,75.68,20561.0,70.7774,70.7867,70.6094,70.6281,20561.0
2023-10-17 13:20:00,75.7,75.78,75.67,75.78,22769.0,70.6468,70.7214,70.6188,70.7214,22769.0
2023-10-17 13:30:00,75.79,75.8,75.6,75.6,33159.0,70.7307,70.7401,70.5534,70.5534,33159.0
2023-10-17 13:40:00,75.56,75.6,75.44,75.47,28601.0,70.5161,70.5534,70.4041,70.4321,28601.0
2023-10-17 13:50:00,75.47,75.68,75.45,75.67,23610.0,70.4321,70.6281,70.4134,70.6188,23610.0
2023-10-17 14:00:00,75.65,75.72,75.57,75.6,24810.0,70.6001,70.6654,70.5254,70.5534,24810.0
2023-10-17 14:10:00,75.61,75.62,75.5,75.5,20813.0,70.5628,70.5721,70.4601,70.4601,20813.0
2023-10-17 14:20:00,75.48,75.62,75.48,75.61,34650.0,70.4414,70.5721,70.4414,70.5628,34650.0
2023-10-17 14:30:00,75.64,75.65,75.41,75.52,34313.0,70.5908,70.6001,70.3761,70.4788,34313.0
2023-10-17 14:40:00,75.52,75.61,75.51,75.6,30303.0,70.4788,70.5628,70.4694,70.5534,30303.0
2023-10-17 14:50:00,75.6,75.61,75.45,75.56,33169.0,70.5534,70.5628,70.4134,70.5161,33169.0
2023-10-17 15:00:00,75.53,75.73,75.52,75.68,26289.0,70.4881,70.6748,70.4788,70.6281,26289.0
2023-10-17 15:10:00,75.68,75.71,75.59,75.64,47815.0,70.6281,70.6561,70.5441,70.5908,47815.0
2023-10-17 15:20:00,75.68,75.7,75.52,75.68,51104.0,70.6281,70.6468,70.4788,70.6281,51104.0
2023-10-17 15:30:00,75.69,75.73,75.54,75.57,36395.0,70.6374,70.6748,70.4974,70.5254,36395.0
2023-10-17 15:40:00,75.58,75.61,75.47,75.6,44014.0,70.5348,70.5628,70.4321,70.5534,44014.0
2023-10-17 15:50:00,75.59,75.69,75.59,75.68,160449.0,70.5441,70.6374,70.5441,70.6281,160449.0
2023-10-18 09:30:00,75.7,75.95,75.6,75.71,76031.0,70.6468,70.8801,70.5534,70.6561,76031.0
2023-10-18 09:40:00,75.63,76.17,75.62,75.78,50054.0,70.5814,71.0854,70.5721,70.7214,50054.0
2023-10-18 09:50:00,75.77,75.78,75.3,75.39,32137.0,70.7121,70.7214,70.2735,70.3575,32137.0
2023-10-18 10:00:00,75.41,75.65,75.39,75.43,36085.0,70.3761,70.6001,70.3575,70.3948,36085.0
2023-10-18 10:10:00,75.46,75.52,75.26,75.52,22486.0,70.4228,70.4788,70.2361,70.4788,22486.0
2023-10-18 10:20:00,75.51,75.52,75.15,75.17,32285.0,70.4694,70.4788,70.1335,70.1521,32285.0
2023-10-18 10:30:00,75.15,75.5,75.15,75.45,25909.0,70.1335,70.4601,70.1335,70.4134,25909.0
2023-10-18 10:40:00,75.42,75.46,75.15,75.16,40203.0,70.3854,70.4228,70.1335,70.1428,40203.0
2023-10-18 10:50:00,75.15,75.34,75.08,75.34,31248.0,70.1335,70.3108,70.0681,70.3108,31248.0
2023-10-18 11:00:00,75.36,75.36,75.16,75.27,134828.0,70.3295,70.3295,70.1428,70.2455,134828.0
2023-10-18 11:10:00,75.26,75.26,75.03,75.14,95993.0,70.2361,70.2361,70.0215,70.1241,95993.0
2023-10-18 11:20:00,75.14,75.29,75.06,75.08,66574.0,70.1241,70.2641,70.0495,70.0681,66574.0
2023-10-18 11:30:00,75.04,75.07,74.88,75.02,24752.0,70.0308,70.0588,69.8815,70.0121,24752.0
2023-10-18 11:40:00,75.02,75.07,74.78,74.81,25232.0,70.0121,70.0588,69.7882,69.8162,25232.0
2023-10-18 11:50:00,74.81,74.84,74.69,74.75,18938.0,69.8162,69.8442,69.7042,69.7602,18938.0
2023-10-18 12:00:00,74.75,74.96,74.59,74.89,32292.0,69.7602,69.9562,69.6109,69.8908,32292.0
2023-10-18 12:10:00,74.89,74.89,74.65,74.73,44746.0,69.8908,69.8908,69.6668,69.7415,44746.0
2023-10-18 12:20:00,74.75,74.93,74.75,74.86,18325.0,69.7602,69.9282,69.7602,69.8628,18325.0
2023-10-18 12:30:00,74.86,74.88,74.75,74.78,14083.0,69.8628,69.8815,69.7602,69.7882,14083.0
2023-10-18 12:40:00,74.75,74.9,74.75,74.86,28740.0,69.7602,69.9002,69.7602,69.8628,28740.0
2023-10-18 12:50:00,74.86,75.0,74.82,74.99,20819.0,69.8628,69.9935,69.8255,69.9842,20819.0
2023-10-18 13:00:00,74.99,75.31,74.95,75.31,21077.0,69.9842,70.2828,69.9468,70.2828,21077.0
2023-10-18 13:10:00,75.3,75.35,75.13,75.17,20713.0,70.2735,70.3201,70.1148,70.1521,20713.0
2023-10-18 13:20:00,75.16,75.26,75.13,75.22,18539.0,70.1428,70.2361,70.1148,70.1988,18539.0
2023-10-18 13:30:00,75.19,75.19,75.02,75.11,22299.0,70.1708,70.1708,70.0121,70.0961,22299.0
2023-10-18 13:40:00,75.11,75.23,75.07,75.2,26997.0,70.0961,70.2081,70.0588,70.1801,26997.0
2023-10-18 13:50:00,75.19,75.33,75.18,75.3,41781.0,70.1708,70.3015,70.1615,70.2735,41781.0
2023-10-18 14:00:00,75.31,75.5,75.22,75.48,33399.0,70.2828,70.4601,70.1988,70.4414,33399.0
2023-10-18 14:10:00,75.47,75.55,75.35,75.38,24127.0,70.4321,70.5068,70.3201,70.3481,24127.0
2023-10-18 14:20:00,75.37,75.39,75.27,75.28,25228.0,70.3388,70.3575,70.2455,70.2548,25228.0
2023-10-18 14:30:00,75.27,75.49,75.27,75.34,46683.0,70.2455,70.4508,70.2455,70.3108,46683.0
2023-10-18 14:40:00,75.34,75.37,75.27,75.27,41283.0,70.3108,70.3388,70.2455,70.2455,41283.0
2023-10-18 14:50:00,75.27,75.29,75.06,75.16,45255.0,70.2455,70.2641,70.0495,70.1428,45255.0
2023-10-18 15:00:00,75.15,75.2,75.07,75.09,60303.0,70.1335,70.1801,70.0588,70.0775,60303.0
2023-10-18 15:10:00,75.09,75.31,75.09,75.28,44174.0,70.0775,70.2828,70.0775,70.2548,44174.0
2023-10-18 15:20:00,75.28,75.3,75.07,75.13,41840.0,70.2548,70.2735,70.0588,70.1148,41840.0
2023-10-18 15:30:00,75.14,75.34,75.13,75.25,53321.0,70.1241,70.3108,70.1148,70.2268,53321.0
2023-10-18 15:40:00,75.24,75.26,75.07,75.19,93605.0,70.2175,70.2361,70.0588,70.1708,93605.0
2023-10-18 15:50:00,75.18,75.26,75.11,75.18,250808.0,70.1615,70.2361,70.0961,70.1615,250808.0
2023-10-19 09:30:00,74.99,75.3,74.87,75.26,46367.0,69.9842,70.2735,69.8722,70.2361,46367.0
2023-10-19 09:40:00,75.24,75.28,75.14,75.2,19098.0,70.2175,70.2548,70.1241,70.1801,19098.0
2023-10-19 09:50:00,75.15,75.26,75.01,75.14,100908.0,70.1335,70.2361,70.0028,70.1241,100908.0
2023-10-19 10:00:00,75.14,75.2,74.86,74.86,18805.0,70.1241,70.1801,69.8628,69.8628,18805.0
2023-10-19 10:10:00,74.88,74.94,74.75,74.87,20707.0,69.8815,69.9375,69.7602,69.8722,20707.0
2023-10-19 10:20:00,74.86,74.86,74.56,74.56,29799.0,69.8628,69.8628,69.5829,69.5829,29799.0
2023-10-19 10:30:00,74.59,74.6,74.28,74.38,39050.0,69.6109,69.6202,69.3215,69.4149,39050.0
2023-10-19 10:40:00,74.37,74.65,74.36,74.59,30256.0,69.4055,69.6668,69.3962,69.6109,30256.0
2023-10-19 10:50:00,74.58,74.78,74.5,74.54,27088.0,69.6015,69.7882,69.5269,69.5642,27088.0
2023-10-19 11:00:00,74.53,74.62,74.46,74.5,28005.0,69.5549,69.6389,69.4895,69.5269,28005.0
2023-10-19 11:10:00,74.51,74.72,74.44,74.67,25583.0,69.5362,69.7322,69.4709,69.6855,25583.0
2023-10-19 11:20:00,74.66,74.86,74.65,74.84,26285.0,69.6762,69.8628,69.6668,69.8442,26285.0
2023-10-19 11:30:00,74.85,75.1,74.81,75.09,25419.0,69.8535,70.0868,69.8162,70.0775,25419.0
2023-10-19 11:40:00,75.09,75.22,75.09,75.19,36627.0,70.0775,70.1988,70.0775,70.1708,36627.0
2023-10-19 11:50:00,75.17,75.18,75.06,75.1,31014.0,70.1521,70.1615,70.0495,70.0868,31014.0
2023-10-19 12:00:00,75.11,75.36,74.92,75.16,37360.0,70.0961,70.3295,69.9188,70.1428,37360.0
2023-10-19 12:10:00,75.15,75.5,75.15,75.45,38167.0,70.1335,70.4601,70.1335,70.4134,38167.0
2023-10-19 12:20:00,75.45,75.59,74.93,74.93,36286.0,70.4134,70.5441,69.9282,69.9282,36286.0
2023-10-19 12:30:00,75.0,75.15,74.63,74.73,43253.0,69.9935,70.1335,69.6482,69.7415,43253.0
2023-10-19 12:40:00,74.74,75.07,74.64,75.05,56296.0,69.7508,70.0588,69.6575,70.0401,56296.0
2023-10-19 12:50:00,75.04,75.31,74.99,75.27,19232.0,70.0308,70.2828,69.9842,70.2455,19232.0
2023-10-19 13:00:00,75.29,75.56,75.28,75.53,21965.0,70.2641,70.5161,70.2548,70.4881,21965.0
2023-10-19 13:10:00,75.53,75.54,75.15,75.23,18346.0,70.4881,70.4974,70.1335,70.2081,18346.0
2023-10-19 13:20:00,75.26,75.29,75.04,75.23,39726.0,70.2361,70.2641,70.0308,70.2081,39726.0
2023-10-19 13:30:00,75.24,75.33,74.93,74.95,37714.0,70.2175,70.3015,69.9282,69.9468,37714.0
2023-10-19 13:40:00,74.98,75.01,74.84,74.84,30231.0,69.9748,70.0028,69.8442,69.8442,30231.0
2023-10-19 13:50:00,74.86,75.03,74.83,74.9,25384.0,69.8628,70.0215,69.8348,69.9002,25384.0
2023-10-19 14:00:00,74.88,75.08,74.85,74.87,30364.0,69.8815,70.0681,69.8535,69.8722,30364.0
2023-10-19 14:10:00,74.88,74.94,74.78,74.82,20016.0,69.8815,69.9375,69.7882,69.8255,20016.0
2023-10-19 14:20:00,74.84,74.85,74.62,74.77,24469.0,69.8442,69.8535,69.6389,69.7788,24469.0
2023-10-19 14:30:00,74.75,74.76,74.65,74.7,26435.0,69.7602,69.7695,69.6668,69.7135,26435.0
2023-10-19 14:40:00,74.7,74.7,74.49,74.55,29834.0,69.7135,69.7135,69.5175,69.5735,29834.0
2023-10-19 14:50:00,74.54,74.61,74.44,74.5,26035.0,69.5642,69.6295,69.4709,69.5269,26035.0
2023-10-19 15:00:00,74.46,74.56,74.41,74.46,22985.0,69.4895,69.5829,69.4429,69.4895,22985.0
2023-10-19 15:10:00,74.46,74.5,74.36,74.47,29085.0,69.4895,69.5269,69.3962,69.4989,29085.0
2023-10-19 15:20:00,74.46,74.55,74.43,74.46,37710.0,69.4895,69.5735,69.4615,69.4895,37710.0
2023-10-19 15:30:00,74.53,74.68,74.52,74.57,35636.0,69.5549,69.6948,69.5455,69.5922,35636.0
2023-10-19 15:40:00,74.56,74.62,74.35,74.62,81170.0,69.5829,69.6389,69.3869,69.6389,81170.0
2023-10-19 15:50:00,74.62,74.64,74.4,74.44,291322.0,69.6389,69.6575,69.4335,69.4709,291322.0
2023-10-20 09:30:00,74.37,74.7,74.17,74.56,179756.0,69.4055,69.7135,69.2189,69.5829,179756.0
2023-10-20 09:40:00,74.53,74.78,74.53,74.67,11827.0,69.5549,69.7882,69.5549,69.6855,11827.0
2023-10-20 09:50:00,74.69,74.81,74.49,74.65,21328.0,69.7042,69.8162,69.5175,69.6668,21328.0
2023-10-20 10:00:00,74.63,74.64,74.28,74.51,14262.0,69.6482,69.6575,69.3215,69.5362,14262.0
2023-10-20 10:10:00,74.49,74.57,74.33,74.43,17770.0,69.5175,69.5922,69.3682,69.4615,17770.0
2023-10-20 10:20:00,74.37,74.53,74.31,74.46,30430.0,69.4055,69.5549,69.3495,69.4895,30430.0
2023-10-20 10:30:00,74.4,74.73,74.39,74.57,41733.0,69.4335,69.7415,69.4242,69.5922,41733.0
2023-10-20 10:40:00,74.53,74.93,74.52,74.89,22493.0,69.5549,69.9282,69.5455,69.8908,22493.0
2023-10-20 10:50:00,74.87,75.08,74.84,75.04,25549.0,69.8722,70.0681,69.8442,70.0308,25549.0
2023-10-20 11:00:00,75.07,75.16,74.84,74.89,16784.0,70.0588,70.1428,69.8442,69.8908,16784.0
2023-10-20 11:10:00,74.86,74.96,74.78,74.94,15764.0,69.8628,69.9562,69.7882,69.9375,15764.0
2023-10-20 11:20:00,74.94,74.97,74.87,74.91,17791.0,69.9375,69.9655,69.8722,69.9095,17791.0
2023-10-20 11:30:00,74.87,74.95,74.7,74.79,19933.0,69.8722,69.9468,69.7135,69.7975,19933.0
2023-10-20 11:40:00,74.77,74.88,74.69,74.78,23490.0,69.7788,69.8815,69.7042,69.7882,23490.0
2023-10-20 11:50:00,74.77,74.78,74.52,74.58,35381.0,69.7788,69.7882,69.5455,69.6015,35381.0
2023-10-20 12:00:00,74.59,74.63,74.42,74.52,21292.0,69.6109,69.6482,69.4522,69.5455,21292.0
2023-10-20 12:10:00,74.52,74.54,74.46,74.5,17185.0,69.5455,69.5642,69.4895,69.5269,17185.0
2023-10-20 12:20:00,74.47,74.75,74.46,74.63,26613.0,69.4989,69.7602,69.4895,69.6482,26613.0
2023-10-20 12:30:00,74.63,74.63,74.45,74.54,14740.0,69.6482,69.6482,69.4802,69.5642,14740.0
2023-10-20 12:40:00,74.53,74.54,74.43,74.51,27653.0,69.5549,69.5642,69.4615,69.5362,27653.0
2023-10-20 12:50:00,74.49,74.5,74.3,74.32,18708.0,69.5175,69.5269,69.3402,69.3589,18708.0
2023-10-20 13:00:00,74.31,74.31,74.08,74.15,38073.0,69.3495,69.3495,69.1349,69.2002,38073.0
2023-10-20 13:10:00,74.15,74.4,74.13,74.36,22833.0,69.2002,69.4335,69.1816,69.3962,22833.0
2023-10-20 13:20:00,74.34,74.39,74.09,74.19,40877.0,69.3775,69.4242,69.1442,69.2376,40877.0
2023-10-20 13:30:00,74.2,74.23,74.09,74.1,20302.0,69.2469,69.2749,69.1442,69.1536,20302.0
2023-10-20 13:40:00,74.1,74.23,74.1,74.2,18582.0,69.1536,69.2749,69.1536,69.2469,18582.0
2023-10-20 13:50:00,74.2,74.36,74.17,74.36,17500.0,69.2469,69.3962,69.2189,69.3962,17500.0
2023-10-20 14:00:00,74.37,74.38,74.11,74.11,28510.0,69.4055,69.4149,69.1629,69.1629,28510.0
2023-10-20 14:10:00,74.1,74.11,73.86,73.91,28851.0,69.1536,69.1629,68.9296,68.9762,28851.0
2023-10-20 14:20:00,73.9,73.91,73.79,73.87,39084.0,68.9669,68.9762,68.8643,68.9389,39084.0
2023-10-20 14:30:00,73.86,74.17,73.84,74.02,35652.0,68.9296,69.2189,68.9109,69.0789,35652.0
2023-10-20 14:40:00,74.01,74.11,73.98,74.05,20329.0,69.0696,69.1629,69.0416,69.1069,20329.0
2023-10-20 14:50:00,74.06,74.06,73.91,73.92,34133.0,69.1162,69.1162,68.9762,68.9856,34133.0
2023-10-20 15:00:00,73.93,73.99,73.73,73.73,55695.0,68.9949,69.0509,68.8083,68.8083,55695.0
2023-10-20 15:10:00,73.74,73.92,73.63,73.92,68050.0,68.8176,68.9856,68.7149,68.9856,68050.0
2023-10-20 15:20:00,73.91,73.93,73.67,73.83,43390.0,68.9762,68.9949,68.7523,68.9016,43390.0
2023-10-20 15:30:00,73.84,73.87,73.58,73.58,63344.0,68.9109,68.9389,68.6683,68.6683,63344.0
2023-10-20 15:40:00,73.57,73.62,73.4,73.61,88744.0,68.6589,68.7056,68.5003,68.6963,88744.0
2023-10-20 15:50:00,73.61,73.61,73.28,73.35,420827.0,68.6963,68.6963,68.3883,68.4536,420827.0
2023-10-23 09:30:00,72.64,73.01,72.01,73.01,96649.0,67.791,68.1363,67.2031,68.1363,96649.0
2023-10-23 09:40:00,72.96,73.22,72.7,73.22,20809.0,68.0897,68.3323,67.847,68.3323,20809.0
2023-10-23 09:50:00,73.23,73.55,73.08,73.55,35705.0,68.3416,68.6403,68.2017,68.6403,35705.0
2023-10-23 10:00:00,73.49,73.55,73.23,73.45,36291.0,68.5843,68.6403,68.3416,68.547,36291.0
2023-10-23 10:10:00,73.48,73.61,73.45,73.45,31167.0,68.5749,68.6963,68.547,68.547,31167.0
2023-10-23 10:20:00,73.42,73.58,73.28,73.29,51390.0,68.519,68.6683,68.3883,68.3976,51390.0
2023-10-23 10:30:00,73.27,73.5,73.27,73.48,46876.0,68.379,68.5936,68.379,68.5749,46876.0
2023-10-23 10:40:00,73.48,73.77,73.45,73.74,30098.0,68.5749,68.8456,68.547,68.8176,30098.0
2023-10-23 10:50:00,73.75,73.93,73.64,73.68,54955.0,68.8269,68.9949,68.7243,68.7616,54955.0
2023-10-23 11:00:00,73.68,73.85,73.66,73.84,40822.0,68.7616,68.9203,68.7429,68.9109,40822.0
2023-10-23 11:10:00,73.82,73.98,73.75,73.98,40476.0,68.8923,69.0416,68.8269,69.0416,40476.0
2023-10-23 11:20:00,73.98,74.25,73.98,74.19,38992.0,69.0416,69.2935,69.0416,69.2376,38992.0
2023-10-23 11:30:00,74.19,74.3,74.14,74.22,35505.0,69.2376,69.3402,69.1909,69.2656,35505.0
2023-10-23 11:40:00,74.22,74.22,73.79,73.87,21198.0,69.2656,69.2656,68.8643,68.9389,21198.0
2023-10-23 11:50:00,73.88,73.97,73.82,73.94,20558.0,68.9482,69.0322,68.8923,69.0042,20558.0
2023-10-23 12:00:00,73.92,73.92,73.62,73.65,38503.0,68.9856,68.9856,68.7056,68.7336,38503.0
2023-10-23 12:10:00,73.63,73.69,73.46,73.53,34418.0,68.7149,68.7709,68.5563,68.6216,34418.0
2023-10-23 12:20:00,73.5,73.65,73.49,73.53,22647.0,68.5936,68.7336,68.5843,68.6216,22647.0
2023-10-23 12:30:00,73.53,73.63,73.51,73.58,32695.0,68.6216,68.7149,68.6029,68.6683,32695.0
2023-10-23 12:40:00,73.57,73.61,73.53,73.58,19091.0,68.6589,68.6963,68.6216,68.6683,19091.0
2023-10-23 12:50:00,73.57,73.65,73.5,73.65,26557.0,68.6589,68.7336,68.5936,68.7336,26557.0
2023-10-23 13:00:00,73.65,73.68,73.54,73.59,27721.0,68.7336,68.7616,68.6309,68.6776,27721.0
2023-10-23 13:10:00,73.58,73.6,73.42,73.43,55731.0,68.6683,68.6869,68.519,68.5283,55731.0
2023-10-23 13:20:00,73.43,73.43,73.3,73.4,32417.0,68.5283,68.5283,68.407,68.5003,32417.0
2023-10-23 13:30:00,73.41,73.54,73.28,73.51,42115.0,68.5096,68.6309,68.3883,68.6029,42115.0
2023-10-23 13:40:00,73.51,73.67,73.5,73.65,134797.0,68.6029,68.7523,68.5936,68.7336,134797.0
2023-10-23 13:50:00,73.65,73.8,73.37,73.45,119175.0,68.7336,68.8736,68.4723,68.547,119175.0
2023-10-23 14:00:00,73.46,73.48,73.28,73.42,64577.0,68.5563,68.5749,68.3883,68.519,64577.0
2023-10-23 14:10:00,73.42,73.48,73.39,73.4,84342.0,68.519,68.5749,68.491,68.5003,84342.0
2023-10-23 14:20:00,73.41,73.57,73.36,73.54,35221.0,68.5096,68.6589,68.463,68.6309,35221.0
2023-10-23 14:30:00,73.55,73.82,73.52,73.81,42580.0,68.6403,68.8923,68.6123,68.8829,42580.0
2023-10-23 14:40:00,73.82,73.92,73.69,73.76,42541.0,68.8923,68.9856,68.7709,68.8363,42541.0
2023-10-23 14:50:00,73.75,73.75,73.54,73.64,132502.0,68.8269,68.8269,68.6309,68.7243,132502.0
2023-10-23 15:00:00,73.64,73.72,73.46,73.69,104234.0,68.7243,68.7989,68.5563,68.7709,104234.0
2023-10-23 15:10:00,73.67,73.69,73.43,73.53,149482.0,68.7523,68.7709,68.5283,68.6216,149482.0
2023-10-23 15:20:00,73.53,73.54,73.36,73.41,75485.0,68.6216,68.6309,68.463,68.5096,75485.0
2023-10-23 15:30:00,73.39,73.43,73.2,73.22,80448.0,68.491,68.5283,68.3136,68.3323,80448.0
2023-10-23 15:40:00,73.21,73.4,73.17,73.29,101371.0,68.323,68.5003,68.2856,68.3976,101371.0
2023-10-23 15:50:00,73.29,73.37,73.18,73.35,364727.0,68.3976,68.4723,68.295,68.4536,364727.0
2023-10-24 09:30:00,73.84,74.56,73.75,74.33,77640.0,68.9109,69.5829,68.8269,69.3682,77640.0
2023-10-24 09:40:00,74.33,74.42,74.07,74.41,26039.0,69.3682,69.4522,69.1256,69.4429,26039.0
2023-10-24 09:50:00,74.47,74.68,74.3,74.56,16792.0,69.4989,69.6948,69.3402,69.5829,16792.0
2023-10-24 10:00:00,74.52,74.54,74.02,74.29,30083.0,69.5455,69.5642,69.0789,69.3309,30083.0
2023-10-24 10:10:00,74.29,74.45,74.17,74.4,19306.0,69.3309,69.4802,69.2189,69.4335,19306.0
2023-10-24 10:20:00,74.41,74.49,74.15,74.45,12965.0,69.4429,69.5175,69.2002,69.4802,12965.0
2023-10-24 10:30:00,74.44,74.51,74.27,74.44,16804.0,69.4709,69.5362,69.3122,69.4709,16804.0
2023-10-24 10:40:00,74.47,74.49,74.23,74.39,48896.0,69.4989,69.5175,69.2749,69.4242,48896.0
2023-10-24 10:50:00,74.42,74.6,74.38,74.43,37370.0,69.4522,69.6202,69.4149,69.4615,37370.0
2023-10-24 11:00:00,74.41,74.49,74.2,74.49,22418.0,69.4429,69.5175,69.2469,69.5175,22418.0
2023-10-24 11:10:00,74.48,74.67,74.48,74.62,32920.0,69.5082,69.6855,69.5082,69.6389,32920.0
2023-10-24 11:20:00,74.62,74.67,74.48,74.58,16006.0,69.6389,69.6855,69.5082,69.6015,16006.0
2023-10-24 11:30:00,74.56,74.71,74.48,74.56,22308.0,69.5829,69.7228,69.5082,69.5829,22308.0
2023-10-24 11:40:00,74.56,74.65,74.42,74.42,11676.0,69.5829,69.6668,69.4522,69.4522,11676.0
2023-10-24 11:50:00,74.42,74.43,74.26,74.43,15519.0,69.4522,69.4615,69.3029,69.4615,15519.0
2023-10-24 12:00:00,74.41,74.43,74.31,74.43,13330.0,69.4429,69.4615,69.3495,69.4615,13330.0
2023-10-24 12:10:00,74.42,74.54,74.3,74.32,13963.0,69.4522,69.5642,69.3402,69.3589,13963.0
2023-10-24 12:20:00,74.32,74.38,74.24,74.29,17133.0,69.3589,69.4149,69.2842,69.3309,17133.0
2023-10-24 12:30:00,74.31,74.35,74.17,74.3,26146.0,69.3495,69.3869,69.2189,69.3402,26146.0
2023-10-24 12:40:00,74.3,74.44,74.3,74.35,20877.0,69.3402,69.4709,69.3402,69.3869,20877.0
2023-10-24 12:50:00,74.34,74.39,74.27,74.37,17645.0,69.3775,69.4242,69.3122,69.4055,17645.0
2023-10-24 13:00:00,74.36,74.53,74.35,74.4,19541.0,69.3962,69.5549,69.3869,69.4335,19541.0
2023-10-24 13:10:00,74.4,74.43,74.27,74.37,45580.0,69.4335,69.4615,69.3122,69.4055,45580.0
2023-10-24 13:20:00,74.4,74.56,74.37,74.53,62041.0,69.4335,69.5829,69.4055,69.5549,62041.0
2023-10-24 13:30:00,74.52,74.66,74.48,74.48,35734.0,69.5455,69.6762,69.5082,69.5082,35734.0
2023-10-24 13:40:00,74.47,74.74,74.44,74.68,24697.0,69.4989,69.7508,69.4709,69.6948,24697.0
2023-10-24 13:50:00,74.68,74.72,74.59,74.6,21819.0,69.6948,69.7322,69.6109,69.6202,21819.0
2023-10-24 14:00:00,74.61,74.68,74.57,74.65,25762.0,69.6295,69.6948,69.5922,69.6668,25762.0
2023-10-24 14:10:00,74.65,74.73,74.62,74.73,21428.0,69.6668,69.7415,69.6389,69.7415,21428.0
2023-10-24 14:20:00,74.73,74.74,74.66,74.72,34109.0,69.7415,69.7508,69.6762,69.7322,34109.0
2023-10-24 14:30:00,74.73,74.85,74.72,74.81,21033.0,69.7415,69.8535,69.7322,69.8162,21033.0
2023-10-24 14:40:00,74.81,74.91,74.76,74.88,33207.0,69.8162,69.9095,69.7695,69.8815,33207.0
2023-10-24 14:50:00,74.87,74.93,74.81,74.88,29347.0,69.8722,69.9282,69.8162,69.8815,29347.0
2023-10-24 15:00:00,74.87,74.93,74.81,74.88,25768.0,69.8722,69.9282,69.8162,69.8815,25768.0
2023-10-24 15:10:00,74.87,74.95,74.8,74.83,34416.0,69.8722,69.9468,69.8068,69.8348,34416.0
2023-10-24 15:20:00,74.83,74.88,74.78,74.85,44437.0,69.8348,69.8815,69.7882,69.8535,44437.0
2023-10-24 15:30:00,74.85,74.87,74.78,74.79,33398.0,69.8535,69.8722,69.7882,69.7975,33398.0
2023-10-24 15:40:00,74.78,74.85,74.7,74.77,49538.0,69.7882,69.8535,69.7135,69.7788,49538.0
2023-10-24 15:50:00,74.75,74.8,74.68,74.74,220642.0,69.7602,69.8068,69.6948,69.7508,220642.0
2023-10-25 09:30:00,74.62,75.26,74.59,75.24,72284.0,69.6389,70.2361,69.6109,70.2175,72284.0
2023-10-25 09:40:00,75.26,75.43,75.15,75.3,46252.0,70.2361,70.3948,70.1335,70.2735,46252.0
2023-10-25 09:50:00,75.24,75.42,74.92,74.92,50212.0,70.2175,70.3854,69.9188,69.9188,50212.0
2023-10-25 10:00:00,74.91,74.91,74.53,74.58,29052.0,69.9095,69.9095,69.5549,69.6015,29052.0
2023-10-25 10:10:00,74.59,74.7,74.38,74.69,48648.0,69.6109,69.7135,69.4149,69.7042,48648.0
2023-10-25 10:20:00,74.68,74.86,74.52,74.66,38733.0,69.6948,69.8628,69.5455,69.6762,38733.0
2023-10-25 10:30:00,74.64,75.19,74.56,75.14,21643.0,69.6575,70.1708,69.5829,70.1241,21643.0
2023-10-25 10:40:00,75.15,75.43,75.15,75.35,34157.0,70.1335,70.3948,70.1335,70.3201,34157.0
2023-10-25 10:50:00,75.32,75.38,75.15,75.33,29532.0,70.2921,70.3481,70.1335,70.3015,29532.0
2023-10-25 11:00:00,75.34,75.62,75.31,75.42,71668.0,70.3108,70.5721,70.2828,70.3854,71668.0
2023-10-25 11:10:00,75.42,75.52,75.29,75.44,70022.0,70.3854,70.4788,70.2641,70.4041,70022.0
2023-10-25 11:20:00,75.44,75.47,75.29,75.38,43145.0,70.4041,70.4321,70.2641,70.3481,43145.0
2023-10-25 11:30:00,75.41,75.47,75.18,75.24,52729.0,70.3761,70.4321,70.1615,70.2175,52729.0
2023-10-25 11:40:00,75.22,75.33,75.14,75.2,38199.0,70.1988,70.3015,70.1241,70.1801,38199.0
2023-10-25 11:50:00,75.19,75.47,75.19,75.28,34905.0,70.1708,70.4321,70.1708,70.2548,34905.0
2023-10-25 12:00:00,75.23,75.23,75.0,75.06,16752.0,70.2081,70.2081,69.9935,70.0495,16752.0
2023-10-25 12:10:00,75.07,75.07,74.94,74.98,19138.0,70.0588,70.0588,69.9375,69.9748,19138.0
2023-10-25 12:20:00,74.98,75.13,74.89,74.96,40534.0,69.9748,70.1148,69.8908,69.9562,40534.0
2023-10-25 12:30:00,74.99,75.14,74.98,75.06,112335.0,69.9842,70.1241,69.9748,70.0495,112335.0
2023-10-25 12:40:00,75.08,75.28,75.04,75.22,86905.0,70.0681,70.2548,70.0308,70.1988,86905.0
2023-10-25 12:50:00,75.19,75.19,74.96,75.02,19529.0,70.1708,70.1708,69.9562,70.0121,19529.0
2023-10-25 13:00:00,75.01,75.07,74.92,75.03,20885.0,70.0028,70.0588,69.9188,70.0215,20885.0
2023-10-25 13:10:00,75.02,75.33,75.02,75.29,36366.0,70.0121,70.3015,70.0121,70.2641,36366.0
2023-10-25 13:20:00,75.27,75.35,75.19,75.22,67969.0,70.2455,70.3201,70.1708,70.1988,67969.0
2023-10-25 13:30:00,75.2,75.2,74.97,75.04,238307.0,70.1801,70.1801,69.9655,70.0308,238307.0
2023-10-25 13:40:00,75.03,75.14,75.03,75.1,20145.0,70.0215,70.1241,70.0215,70.0868,20145.0
2023-10-25 13:50:00,75.09,75.11,75.0,75.08,23884.0,70.0775,70.0961,69.9935,70.0681,23884.0
2023-10-25 14:00:00,75.1,75.19,75.07,75.1,49657.0,70.0868,70.1708,70.0588,70.0868,49657.0
2023-10-25 14:10:00,75.11,75.35,75.07,75.25,19191.0,70.0961,70.3201,70.0588,70.2268,19191.0
2023-10-25 14:20:00,75.24,75.25,75.04,75.09,33739.0,70.2175,70.2268,70.0308,70.0775,33739.0
2023-10-25 14:30:00,75.1,75.2,75.09,75.14,32579.0,70.0868,70.1801,70.0775,70.1241,32579.0
2023-10-25 14:40:00,75.13,75.31,75.12,75.28,47345.0,70.1148,70.2828,70.1055,70.2548,47345.0
2023-10-25 14:50:00,75.27,75.37,75.25,75.31,64651.0,70.2455,70.3388,70.2268,70.2828,64651.0
2023-10-25 15:00:00,75.31,75.33,75.2,75.23,38431.0,70.2828,70.3015,70.1801,70.2081,38431.0
2023-10-25 15:10:00,75.23,75.42,75.2,75.36,73986.0,70.2081,70.3854,70.1801,70.3295,73986.0
2023-10-25 15:20:00,75.38,75.46,75.17,75.28,293676.0,70.3481,70.4228,70.1521,70.2548,293676.0
2023-10-25 15:30:00,75.27,75.42,75.25,75.37,111371.0,70.2455,70.3854,70.2268,70.3388,111371.0
2023-10-25 15:40:00,75.37,75.56,75.32,75.48,367597.0,70.3388,70.5161,70.2921,70.4414,367597.0
2023-10-25 15:50:00,75.48,75.61,75.32,75.37,393364.0,70.4414,70.5628,70.2921,70.3388,393364.0
2023-10-26 09:30:00,75.41,75.95,75.38,75.95,58625.0,70.3761,70.8801,70.3481,70.8801,58625.0
2023-10-26 09:40:00,75.88,76.2,75.8,76.01,18441.0,70.8147,71.1134,70.7401,70.9361,18441.0
2023-10-26 09:50:00,76.04,76.53,75.97,76.15,26795.0,70.9641,71.4214,70.8987,71.0667,26795.0
2023-10-26 10:00:00,76.12,76.56,76.01,76.53,19091.0,71.0387,71.4493,70.9361,71.4214,19091.0
2023-10-26 10:10:00,76.56,76.62,76.3,76.44,29251.0,71.4493,71.5053,71.2067,71.3374,29251.0
2023-10-26 10:20:00,76.43,76.51,76.1,76.1,33935.0,71.328,71.4027,71.0201,71.0201,33935.0
2023-10-26 10:30:00,76.04,76.14,75.89,76.14,22203.0,70.9641,71.0574,70.8241,71.0574,22203.0
2023-10-26 10:40:00,76.18,76.3,75.86,76.06,135026.0,71.0947,71.2067,70.7961,70.9827,135026.0
2023-10-26 10:50:00,76.08,76.13,75.72,75.77,27560.0,71.0014,71.0481,70.6654,70.7121,27560.0
2023-10-26 11:00:00,75.78,75.94,75.73,75.91,34895.0,70.7214,70.8707,70.6748,70.8427,34895.0
2023-10-26 11:10:00,75.89,75.98,75.7,75.92,15586.0,70.8241,70.9081,70.6468,70.8521,15586.0
2023-10-26 11:20:00,75.91,76.12,75.89,76.09,21267.0,70.8427,71.0387,70.8241,71.0107,21267.0
2023-10-26 11:30:00,76.07,76.12,75.9,75.99,18334.0,70.9921,71.0387,70.8334,70.9174,18334.0
2023-10-26 11:40:00,76.01,76.02,75.81,75.91,20109.0,70.9361,70.9454,70.7494,70.8427,20109.0
2023-10-26 11:50:00,75.9,75.91,75.65,75.65,29312.0,70.8334,70.8427,70.6001,70.6001,29312.0
2023-10-26 12:00:00,75.56,75.66,75.43,75.5,22746.0,70.5161,70.6094,70.3948,70.4601,22746.0
2023-10-26 12:10:00,75.51,75.77,75.5,75.73,39646.0,70.4694,70.7121,70.4601,70.6748,39646.0
2023-10-26 12:20:00,75.76,75.83,75.66,75.8,23906.0,70.7028,70.7681,70.6094,70.7401,23906.0
2023-10-26 12:30:00,75.8,75.8,75.63,75.66,15948.0,70.7401,70.7401,70.5814,70.6094,15948.0
2023-10-26 12:40:00,75.64,75.81,75.6,75.75,16761.0,70.5908,70.7494,70.5534,70.6934,16761.0
2023-10-26 12:50:00,75.77,75.78,75.65,75.66,21389.0,70.7121,70.7214,70.6001,70.6094,21389.0
2023-10-26 13:00:00,75.64,75.8,75.62,75.63,14005.0,70.5908,70.7401,70.5721,70.5814,14005.0
2023-10-26 13:10:00,75.64,75.74,75.64,75.66,16597.0,70.5908,70.6841,70.5908,70.6094,16597.0
2023-10-26 13:20:00,75.67,75.73,75.63,75.69,37317.0,70.6188,70.6748,70.5814,70.6374,37317.0
2023-10-26 13:30:00,75.68,75.68,75.52,75.57,17211.0,70.6281,70.6281,70.4788,70.5254,17211.0
2023-10-26 13:40:00,75.55,75.72,75.55,75.68,67251.0,70.5068,70.6654,70.5068,70.6281,67251.0
2023-10-26 13:50:00,75.69,75.94,75.67,75.79,93044.0,70.6374,70.8707,70.6188,70.7307,93044.0
2023-10-26 14:00:00,75.77,75.84,75.72,75.75,54459.0,70.7121,70.7774,70.6654,70.6934,54459.0
2023-10-26 14:10:00,75.75,75.98,75.74,75.89,17704.0,70.6934,70.9081,70.6841,70.8241,17704.0
2023-10-26 14:20:00,75.89,75.99,75.71,75.75,52551.0,70.8241,70.9174,70.6561,70.6934,52551.0
2023-10-26 14:30:00,75.74,75.79,75.66,75.72,174483.0,70.6841,70.7307,70.6094,70.6654,174483.0
2023-10-26 14:40:00,75.72,75.84,75.57,75.75,113890.0,70.6654,70.7774,70.5254,70.6934,113890.0
2023-10-26 14:50:00,75.76,75.76,75.65,75.72,48352.0,70.7028,70.7028,70.6001,70.6654,48352.0
2023-10-26 15:00:00,75.75,76.0,75.7,75.84,127502.0,70.6934,70.9267,70.6468,70.7774,127502.0
2023-10-26 15:10:00,75.84,75.89,75.71,75.75,28721.0,70.7774,70.8241,70.6561,70.6934,28721.0
2023-10-26 15:20:00,75.78,75.86,75.73,75.75,87227.0,70.7214,70.7961,70.6748,70.6934,87227.0
2023-10-26 15:30:00,75.75,75.84,75.7,75.82,37029.0,70.6934,70.7774,70.6468,70.7587,37029.0
2023-10-26 15:40:00,75.81,75.9,75.73,75.87,57850.0,70.7494,70.8334,70.6748,70.8054,57850.0
2023-10-26 15:50:00,75.87,75.92,75.71,75.78,175199.0,70.8054,70.8521,70.6561,70.7214,175199.0
2023-10-27 09:30:00,75.5,75.85,75.25,75.76,61930.0,70.4601,70.7867,70.2268,70.7028,61930.0
2023-10-27 09:40:00,75.74,75.95,75.48,75.9,19566.0,70.6841,70.8801,70.4414,70.8334,19566.0
2023-10-27 09:50:00,75.9,75.91,75.58,75.71,20051.0,70.8334,70.8427,70.5348,70.6561,20051.0
2023-10-27 10:00:00,75.68,75.74,75.46,75.62,31163.0,70.6281,70.6841,70.4228,70.5721,31163.0
2023-10-27 10:10:00,75.71,75.89,75.59,75.8,23532.0,70.6561,70.8241,70.5441,70.7401,23532.0
2023-10-27 10:20:00,75.79,75.92,75.69,75.74,32711.0,70.7307,70.8521,70.6374,70.6841,32711.0
2023-10-27 10:30:00,75.71,75.93,75.6,75.93,25089.0,70.6561,70.8614,70.5534,70.8614,25089.0
2023-10-27 10:40:00,75.94,76.0,75.67,75.67,42153.0,70.8707,70.9267,70.6188,70.6188,42153.0
2023-10-27 10:50:00,75.67,75.74,75.55,75.68,28287.0,70.6188,70.6841,70.5068,70.6281,28287.0
2023-10-27 11:00:00,75.67,75.81,75.6,75.75,15692.0,70.6188,70.7494,70.5534,70.6934,15692.0
2023-10-27 11:10:00,75.73,75.73,75.49,75.53,29985.0,70.6748,70.6748,70.4508,70.4881,29985.0
2023-10-27 11:20:00,75.52,75.52,75.26,75.3,16362.0,70.4788,70.4788,70.2361,70.2735,16362.0
2023-10-27 11:30:00,75.27,75.36,75.16,75.3,19747.0,70.2455,70.3295,70.1428,70.2735,19747.0
2023-10-27 11:40:00,75.31,75.46,75.28,75.43,18790.0,70.2828,70.4228,70.2548,70.3948,18790.0
2023-10-27 11:50:00,75.44,75.47,75.31,75.36,26373.0,70.4041,70.4321,70.2828,70.3295,26373.0
2023-10-27 12:00:00,75.34,75.36,75.24,75.31,15148.0,70.3108,70.3295,70.2175,70.2828,15148.0
2023-10-27 12:10:00,75.33,75.38,75.27,75.3,23048.0,70.3015,70.3481,70.2455,70.2735,23048.0
2023-10-27 12:20:00,75.31,75.31,75.02,75.11,49249.0,70.2828,70.2828,70.0121,70.0961,49249.0
2023-10-27 12:30:00,75.11,75.15,74.97,75.15,51873.0,70.0961,70.1335,69.9655,70.1335,51873.0
2023-10-27 12:40:00,75.16,75.2,75.08,75.15,23663.0,70.1428,70.1801,70.0681,70.1335,23663.0
2023-10-27 12:50:00,75.15,75.18,74.94,74.99,19751.0,70.1335,70.1615,69.9375,69.9842,19751.0
2023-10-27 13:00:00,74.98,75.01,74.83,74.86,26050.0,69.9748,70.0028,69.8348,69.8628,26050.0
2023-10-27 13:10:00,74.86,74.9,74.73,74.77,38421.0,69.8628,69.9002,69.7415,69.7788,38421.0
2023-10-27 13:20:00,74.75,74.92,74.68,74.87,27015.0,69.7602,69.9188,69.6948,69.8722,27015.0
2023-10-27 13:30:00,74.87,74.87,74.67,74.77,38055.0,69.8722,69.8722,69.6855,69.7788,38055.0
2023-10-27 13:40:00,74.78,75.0,74.75,74.94,33995.0,69.7882,69.9935,69.7602,69.9375,33995.0
2023-10-27 13:50:00,74.93,74.97,74.83,74.95,30637.0,69.9282,69.9655,69.8348,69.9468,30637.0
2023-10-27 14:00:00,74.94,75.0,74.8,74.95,29140.0,69.9375,69.9935,69.8068,69.9468,29140.0
2023-10-27 14:10:00,74.95,75.09,74.89,75.0,22815.0,69.9468,70.0775,69.8908,69.9935,22815.0
2023-10-27 14:20:00,74.99,75.01,74.85,74.9,44069.0,69.9842,70.0028,69.8535,69.9002,44069.0
2023-10-27 14:30:00,74.89,75.16,74.82,75.08,50504.0,69.8908,70.1428,69.8255,70.0681,50504.0
2023-10-27 14:40:00,75.08,75.22,75.03,75.07,48439.0,70.0681,70.1988,70.0215,70.0588,48439.0
2023-10-27 14:50:00,75.09,75.09,74.89,74.93,75912.0,70.0775,70.0775,69.8908,69.9282,75912.0
2023-10-27 15:00:00,74.94,75.0,74.89,74.95,66452.0,69.9375,69.9935,69.8908,69.9468,66452.0
2023-10-27 15:10:00,74.95,74.98,74.83,74.96,43850.0,69.9468,69.9748,69.8348,69.9562,43850.0
2023-10-27 15:20:00,74.95,75.07,74.89,75.06,49810.0,69.9468,70.0588,69.8908,70.0495,49810.0
2023-10-27 15:30:00,75.07,75.29,74.92,74.92,53950.0,70.0588,70.2641,69.9188,69.9188,53950.0
2023-10-27 15:40:00,74.88,74.97,74.77,74.96,51177.0,69.8815,69.9655,69.7788,69.9562,51177.0
2023-10-27 15:50:00,74.95,75.06,74.87,74.93,217053.0,69.9468,70.0495,69.8722,69.9282,217053.0
2023-10-30 09:30:00,75.08,75.98,74.99,75.51,42821.0,70.0681,70.9081,69.9842,70.4694,42821.0
2023-10-30 09:40:00,75.42,75.46,75.08,75.08,24914.0,70.3854,70.4228,70.0681,70.0681,24914.0
2023-10-30 09:50:00,75.14,75.4,75.12,75.28,37349.0,70.1241,70.3668,70.1055,70.2548,37349.0
2023-10-30 10:00:00,75.26,75.26,74.73,74.82,41329.0,70.2361,70.2361,69.7415,69.8255,41329.0
2023-10-30 10:10:00,74.74,75.0,74.72,74.96,15866.0,69.7508,69.9935,69.7322,69.9562,15866.0
2023-10-30 10:20:00,75.01,75.14,74.89,74.98,24145.0,70.0028,70.1241,69.8908,69.9748,24145.0
2023-10-30 10:30:00,74.96,74.97,74.57,74.61,11318.0,69.9562,69.9655,69.5922,69.6295,11318.0
2023-10-30 10:40:00,74.68,74.94,74.55,74.9,17592.0,69.6948,69.9375,69.5735,69.9002,17592.0
2023-10-30 10:50:00,74.94,74.97,74.81,74.83,51977.0,69.9375,69.9655,69.8162,69.8348,51977.0
2023-10-30 11:00:00,74.83,75.03,74.8,74.87,50055.0,69.8348,70.0215,69.8068,69.8722,50055.0
2023-10-30 11:10:00,74.85,74.99,74.64,74.7,115982.0,69.8535,69.9842,69.6575,69.7135,115982.0
2023-10-30 11:20:00,74.69,74.7,74.37,74.57,182930.0,69.7042,69.7135,69.4055,69.5922,182930.0
2023-10-30 11:30:00,74.58,74.93,74.54,74.88,56846.0,69.6015,69.9282,69.5642,69.8815,56846.0
2023-10-30 11:40:00,74.88,74.95,74.65,74.72,204268.0,69.8815,69.9468,69.6668,69.7322,204268.0
2023-10-30 11:50:00,74.71,74.73,74.57,74.69,82722.0,69.7228,69.7415,69.5922,69.7042,82722.0
2023-10-30 12:00:00,74.71,74.93,74.68,74.81,45448.0,69.7228,69.9282,69.6948,69.8162,45448.0
2023-10-30 12:10:00,74.8,74.94,74.77,74.87,12361.0,69.8068,69.9375,69.7788,69.8722,12361.0
2023-10-30 12:20:00,74.89,74.92,74.85,74.92,53598.0,69.8908,69.9188,69.8535,69.9188,53598.0
2023-10-30 12:30:00,74.9,74.94,74.78,74.78,25954.0,69.9002,69.9375,69.7882,69.7882,25954.0
2023-10-30 12:40:00,74.77,74.78,74.66,74.77,16634.0,69.7788,69.7882,69.6762,69.7788,16634.0
2023-10-30 12:50:00,74.77,74.93,74.76,74.83,25987.0,69.7788,69.9282,69.7695,69.8348,25987.0
2023-10-30 13:00:00,74.84,74.91,74.76,74.89,10285.0,69.8442,69.9095,69.7695,69.8908,10285.0
2023-10-30 13:10:00,74.9,74.96,74.85,74.92,18013.0,69.9002,69.9562,69.8535,69.9188,18013.0
2023-10-30 13:20:00,74.91,75.26,74.87,75.23,69661.0,69.9095,70.2361,69.8722,70.2081,69661.0
2023-10-30 13:30:00,75.27,75.3,74.98,75.13,38156.0,70.2455,70.2735,69.9748,70.1148,38156.0
2023-10-30 13:40:00,75.12,75.32,75.11,75.27,27350.0,70.1055,70.2921,70.0961,70.2455,27350.0
2023-10-30 13:50:00,75.27,75.27,75.14,75.17,12339.0,70.2455,70.2455,70.1241,70.1521,12339.0
2023-10-30 14:00:00,75.12,75.12,75.01,75.05,22797.0,70.1055,70.1055,70.0028,70.0401,22797.0
2023-10-30 14:10:00,75.06,75.15,75.03,75.15,30221.0,70.0495,70.1335,70.0215,70.1335,30221.0
2023-10-30 14:20:00,75.14,75.16,75.05,75.12,215489.0,70.1241,70.1428,70.0401,70.1055,215489.0
2023-10-30 14:30:00,75.12,75.3,75.09,75.27,41639.0,70.1055,70.2735,70.0775,70.2455,41639.0
2023-10-30 14:40:00,75.27,75.43,75.25,75.37,31523.0,70.2455,70.3948,70.2268,70.3388,31523.0
2023-10-30 14:50:00,75.37,75.37,75.21,75.27,38984.0,70.3388,70.3388,70.1895,70.2455,38984.0
2023-10-30 15:00:00,75.28,75.41,75.28,75.4,75851.0,70.2548,70.3761,70.2548,70.3668,75851.0
2023-10-30 15:10:00,75.38,75.56,75.37,75.49,96471.0,70.3481,70.5161,70.3388,70.4508,96471.0
2023-10-30 15:20:00,75.49,75.51,75.33,75.44,102791.0,70.4508,70.4694,70.3015,70.4041,102791.0
2023-10-30 15:30:00,75.43,75.46,75.27,75.33,55824.0,70.3948,70.4228,70.2455,70.3015,55824.0
2023-10-30 15:40:00,75.33,75.43,75.32,75.4,77376.0,70.3015,70.3948,70.2921,70.3668,77376.0
2023-10-30 15:50:00,75.41,75.53,75.37,75.42,271528.0,70.3761,70.4881,70.3388,70.3854,271528.0
2023-10-31 09:30:00,75.52,75.85,75.35,75.62,70842.0,70.4788,70.7867,70.3201,70.5721,70842.0
2023-10-31 09:40:00,75.64,75.81,75.44,75.47,20188.0,70.5908,70.7494,70.4041,70.4321,20188.0
2023-10-31 09:50:00,75.5,75.56,75.12,75.21,31316.0,70.4601,70.5161,70.1055,70.1895,31316.0
2023-10-31 10:00:00,75.19,75.19,74.93,75.13,11393.0,70.1708,70.1708,69.9282,70.1148,11393.0
2023-10-31 10:10:00,75.11,75.5,75.1,75.22,158179.0,70.0961,70.4601,70.0868,70.1988,158179.0
2023-10-31 10:20:00,75.2,75.2,75.02,75.08,14310.0,70.1801,70.1801,70.0121,70.0681,14310.0
2023-10-31 10:30:00,75.08,75.2,74.95,75.05,18988.0,70.0681,70.1801,69.9468,70.0401,18988.0
2023-10-31 10:40:00,75.05,75.19,74.95,75.05,118015.0,70.0401,70.1708,69.9468,70.0401,118015.0
2023-10-31 10:50:00,75.03,75.26,75.03,75.26,64881.0,70.0215,70.2361,70.0215,70.2361,64881.0
2023-10-31 11:00:00,75.28,75.47,75.21,75.34,262872.0,70.2548,70.4321,70.1895,70.3108,262872.0
2023-10-31 11:10:00,75.35,75.65,75.31,75.6,154443.0,70.3201,70.6001,70.2828,70.5534,154443.0
2023-10-31 11:20:00,75.59,75.75,75.59,75.6,93076.0,70.5441,70.6934,70.5441,70.5534,93076.0
2023-10-31 11:30:00,75.59,75.59,75.25,75.34,68194.0,70.5441,70.5441,70.2268,70.3108,68194.0
2023-10-31 11:40:00,75.35,75.37,74.97,75.24,247733.0,70.3201,70.3388,69.9655,70.2175,247733.0
2023-10-31 11:50:00,75.22,75.39,75.16,75.39,22816.0,70.1988,70.3575,70.1428,70.3575,22816.0
2023-10-31 12:00:00,75.38,75.41,75.2,75.27,32637.0,70.3481,70.3761,70.1801,70.2455,32637.0
2023-10-31 12:10:00,75.28,75.3,75.0,75.19,66834.0,70.2548,70.2735,69.9935,70.1708,66834.0
2023-10-31 12:20:00,75.19,75.25,75.11,75.17,19784.0,70.1708,70.2268,70.0961,70.1521,19784.0
2023-10-31 12:30:00,75.16,75.22,75.09,75.17,28763.0,70.1428,70.1988,70.0775,70.1521,28763.0
2023-10-31 12:40:00,75.17,75.45,75.16,75.43,23935.0,70.1521,70.4134,70.1428,70.3948,23935.0
2023-10-31 12:50:00,75.42,75.48,75.38,75.45,14501.0,70.3854,70.4414,70.3481,70.4134,14501.0
2023-10-31 13:00:00,75.47,75.67,75.47,75.65,16640.0,70.4321,70.6188,70.4321,70.6001,16640.0
2023-10-31 13:10:00,75.65,75.65,75.49,75.56,20147.0,70.6001,70.6001,70.4508,70.5161,20147.0
2023-10-31 13:20:00,75.55,75.63,75.53,75.59,41934.0,70.5068,70.5814,70.4881,70.5441,41934.0
2023-10-31 13:30:00,75.59,75.63,75.5,75.55,26067.0,70.5441,70.5814,70.4601,70.5068,26067.0
2023-10-31 13:40:00,75.55,75.63,75.5,75.51,15389.0,70.5068,70.5814,70.4601,70.4694,15389.0
2023-10-31 13:50:00,75.5,75.52,75.46,75.51,21948.0,70.4601,70.4788,70.4228,70.4694,21948.0
2023-10-31 14:00:00,75.53,75.57,75.4,75.44,31614.0,70.4881,70.5254,70.3668,70.4041,31614.0
2023-10-31 14:10:00,75.44,75.46,75.35,75.36,26664.0,70.4041,70.4228,70.3201,70.3295,26664.0
2023-10-31 14:20:00,75.38,75.41,75.29,75.3,31909.0,70.3481,70.3761,70.2641,70.2735,31909.0
2023-10-31 14:30:00,75.28,75.32,75.22,75.24,27003.0,70.2548,70.2921,70.1988,70.2175,27003.0
2023-10-31 14:40:00,75.24,75.39,75.24,75.37,38921.0,70.2175,70.3575,70.2175,70.3388,38921.0
2023-10-31 14:50:00,75.37,75.46,75.36,75.45,31467.0,70.3388,70.4228,70.3295,70.4134,31467.0
2023-10-31 15:00:00,75.45,75.51,75.43,75.48,40275.0,70.4134,70.4694,70.3948,70.4414,40275.0
2023-10-31 15:10:00,75.48,75.52,75.42,75.47,36794.0,70.4414,70.4788,70.3854,70.4321,36794.0
2023-10-31 15:20:00,75.48,75.48,75.38,75.43,47351.0,70.4414,70.4414,70.3481,70.3948,47351.0
2023-10-31 15:30:00,75.44,75.45,75.24,75.34,43966.0,70.4041,70.4134,70.2175,70.3108,43966.0
2023-10-31 15:40:00,75.34,75.34,75.21,75.26,93350.0,70.3108,70.3108,70.1895,70.2361,93350.0
2023-10-31 15:50:00,75.26,75.58,75.26,75.53,279309.0,70.2361,70.5348,70.2361,70.4881,279309.0
2023-11-01 09:30:00,75.69,75.69,75.19,75.24,37968.0,70.6374,70.6374,70.1708,70.2175,37968.0
2023-11-01 09:40:00,75.32,75.36,74.73,75.08,42902.0,70.2921,70.3295,69.7415,70.0681,42902.0
2023-11-01 09:50:00,75.06,75.26,75.05,75.06,29490.0,70.0495,70.2361,70.0401,70.0495,29490.0
2023-11-01 10:00:00,75.09,75.81,75.09,75.79,170957.0,70.0775,70.7494,70.0775,70.7307,170957.0
2023-11-01 10:10:00,75.8,76.14,75.73,76.12,36007.0,70.7401,71.0574,70.6748,71.0387,36007.0
2023-11-01 10:20:00,76.15,76.53,76.1,76.24,40688.0,71.0667,71.4214,71.0201,71.1507,40688.0
2023-11-01 10:30:00,76.24,76.29,75.98,76.02,35753.0,71.1507,71.1974,70.9081,70.9454,35753.0
2023-11-01 10:40:00,76.01,76.32,75.99,76.06,212723.0,70.9361,71.2254,70.9174,70.9827,212723.0
2023-11-01 10:50:00,76.06,76.17,75.79,75.86,156009.0,70.9827,71.0854,70.7307,70.7961,156009.0
2023-11-01 11:00:00,75.87,75.9,75.74,75.84,186571.0,70.8054,70.8334,70.6841,70.7774,186571.0
2023-11-01 11:10:00,75.84,75.84,75.43,75.62,123212.0,70.7774,70.7774,70.3948,70.5721,123212.0
2023-11-01 11:20:00,75.64,75.99,75.63,75.94,35358.0,70.5908,70.9174,70.5814,70.8707,35358.0
2023-11-01 11:30:00,75.95,76.36,75.95,76.25,28200.0,70.8801,71.2627,70.8801,71.16,28200.0
2023-11-01 11:40:00,76.25,76.36,76.11,76.19,20839.0,71.16,71.2627,71.0294,71.104,20839.0
2023-11-01 11:50:00,76.2,76.3,76.13,76.16,19036.0,71.1134,71.2067,71.0481,71.0761,19036.0
2023-11-01 12:00:00,76.18,76.23,76.1,76.17,17539.0,71.0947,71.1414,71.0201,71.0854,17539.0
2023-11-01 12:10:00,76.16,76.21,76.06,76.15,24466.0,71.0761,71.1227,70.9827,71.0667,24466.0
2023-11-01 12:20:00,76.14,76.25,76.11,76.16,22256.0,71.0574,71.16,71.0294,71.0761,22256.0
2023-11-01 12:30:00,76.18,76.28,76.12,76.24,24472.0,71.0947,71.188,71.0387,71.1507,24472.0
2023-11-01 12:40:00,76.23,76.3,76.15,76.26,16758.0,71.1414,71.2067,71.0667,71.1694,16758.0
2023-11-01 12:50:00,76.27,76.38,76.26,76.33,18407.0,71.1787,71.2814,71.1694,71.2347,18407.0
2023-11-01 13:00:00,76.33,76.41,76.32,76.39,16132.0,71.2347,71.3094,71.2254,71.2907,16132.0
2023-11-01 13:10:00,76.38,76.54,76.38,76.49,28600.0,71.2814,71.4307,71.2814,71.384,28600.0
2023-11-01 13:20:00,76.48,76.49,76.21,76.34,33865.0,71.3747,71.384,71.1227,71.244,33865.0
2023-11-01 13:30:00,76.34,76.34,76.2,76.29,21359.0,71.244,71.244,71.1134,71.1974,21359.0
2023-11-01 13:40:00,76.29,76.33,76.18,76.2,34359.0,71.1974,71.2347,71.0947,71.1134,34359.0
2023-11-01 13:50:00,76.18,76.32,76.18,76.2,31326.0,71.0947,71.2254,71.0947,71.1134,31326.0
2023-11-01 14:00:00,76.21,76.43,76.19,76.26,32344.0,71.1227,71.328,71.104,71.1694,32344.0
2023-11-01 14:10:00,76.26,76.36,76.19,76.35,34356.0,71.1694,71.2627,71.104,71.2534,34356.0
2023-11-01 14:20:00,76.36,76.58,76.35,76.48,39849.0,71.2627,71.468,71.2534,71.3747,39849.0
2023-11-01 14:30:00,76.49,76.72,76.47,76.53,51266.0,71.384,71.5987,71.3654,71.4214,51266.0
2023-11-01 14:40:00,76.51,76.53,76.27,76.41,54614.0,71.4027,71.4214,71.1787,71.3094,54614.0
2023-11-01 14:50:00,76.41,76.73,76.38,76.72,41718.0,71.3094,71.608,71.2814,71.5987,41718.0
2023-11-01 15:00:00,76.74,76.91,76.69,76.83,50750.0,71.6173,71.776,71.5707,71.7013,50750.0
2023-11-01 15:10:00,76.84,76.96,76.74,76.76,85017.0,71.7107,71.8226,71.6173,71.636,85017.0
2023-11-01 15:20:00,76.76,76.88,76.7,76.79,45173.0,71.636,71.748,71.58,71.664,45173.0
2023-11-01 15:30:00,76.8,76.92,76.71,76.83,63622.0,71.6733,71.7853,71.5893,71.7013,63622.0
2023-11-01 15:40:00,76.83,76.85,76.63,76.68,91758.0,71.7013,71.72,71.5147,71.5613,91758.0
2023-11-01 15:50:00,76.69,76.7,76.46,76.47,252145.0,71.5707,71.58,71.356,71.3654,252145.0
2023-11-02 09:30:00,76.18,79.8,76.18,79.56,194094.0,71.0947,74.4731,71.0947,74.2491,194094.0
2023-11-02 09:40:00,79.53,80.18,78.22,79.02,277328.0,74.2211,74.8277,72.9985,73.7451,277328.0
2023-11-02 09:50:00,79.01,79.57,78.98,79.11,67961.0,73.7358,74.2584,73.7078,73.8291,67961.0
2023-11-02 10:00:00,79.07,79.8,79.02,79.39,85970.0,73.7918,74.4731,73.7451,74.0904,85970.0
2023-11-02 10:10:00,79.42,79.61,79.17,79.35,93143.0,74.1184,74.2958,73.8851,74.0531,93143.0
2023-11-02 10:20:00,79.38,79.45,79.16,79.32,43225.0,74.0811,74.1464,73.8758,74.0251,43225.0
2023-11-02 10:30:00,79.34,79.69,79.3,79.55,167451.0,74.0438,74.3704,74.0064,74.2398,167451.0
2023-11-02 10:40:00,79.55,79.95,79.55,79.73,58985.0,74.2398,74.6131,74.2398,74.4077,58985.0
2023-11-02 10:50:00,79.74,79.87,79.57,79.81,36593.0,74.4171,74.5384,74.2584,74.4824,36593.0
2023-11-02 11:00:00,79.83,79.84,79.46,79.63,55602.0,74.5011,74.5104,74.1558,74.3144,55602.0
2023-11-02 11:10:00,79.63,79.68,79.35,79.44,67167.0,74.3144,74.3611,74.0531,74.1371,67167.0
2023-11-02 11:20:00,79.42,79.54,79.25,79.35,52384.0,74.1184,74.2304,73.9598,74.0531,52384.0
2023-11-02 11:30:00,79.32,79.38,79.02,79.06,50961.0,74.0251,74.0811,73.7451,73.7825,50961.0
2023-11-02 11:40:00,79.08,79.31,79.05,79.2,43275.0,73.8011,74.0158,73.7731,73.9131,43275.0
2023-11-02 11:50:00,79.2,79.29,79.01,79.04,30887.0,73.9131,73.9971,73.7358,73.7638,30887.0
2023-11-02 12:00:00,79.01,79.04,78.56,78.73,168742.0,73.7358,73.7638,73.3158,73.4745,168742.0
2023-11-02 12:10:00,78.73,78.91,78.6,78.77,58365.0,73.4745,73.6425,73.3532,73.5118,58365.0
2023-11-02 12:20:00,78.76,79.0,78.66,78.69,69336.0,73.5025,73.7265,73.4092,73.4372,69336.0
2023-11-02 12:30:00,78.67,79.19,78.67,79.09,34788.0,73.4185,73.9038,73.4185,73.8105,34788.0
2023-11-02 12:40:00,79.11,79.21,79.05,79.11,33601.0,73.8291,73.9225,73.7731,73.8291,33601.0
2023-11-02 12:50:00,79.08,79.14,78.98,79.03,21866.0,73.8011,73.8571,73.7078,73.7545,21866.0
2023-11-02 13:00:00,78.97,79.16,78.97,79.16,21111.0,73.6985,73.8758,73.6985,73.8758,21111.0
2023-11-02 13:10:00,79.17,79.2,79.06,79.12,26225.0,73.8851,73.9131,73.7825,73.8385,26225.0
2023-11-02 13:20:00,79.08,79.16,78.95,78.98,34146.0,73.8011,73.8758,73.6798,73.7078,34146.0
2023-11-02 13:30:00,78.99,79.09,78.91,78.92,23977.0,73.7171,73.8105,73.6425,73.6518,23977.0
2023-11-02 13:40:00,78.92,79.12,78.92,79.11,25043.0,73.6518,73.8385,73.6518,73.8291,25043.0
2023-11-02 13:50:00,79.09,79.26,79.09,79.13,30508.0,73.8105,73.9691,73.8105,73.8478,30508.0
2023-11-02 14:00:00,79.13,79.27,79.11,79.27,25262.0,73.8478,73.9784,73.8291,73.9784,25262.0
2023-11-02 14:10:00,79.24,80.2,79.12,79.44,155329.0,73.9504,74.8464,73.8385,74.1371,155329.0
2023-11-02 14:20:00,79.42,79.63,79.35,79.49,33045.0,74.1184,74.3144,74.0531,74.1838,33045.0
2023-11-02 14:30:00,79.49,79.65,79.45,79.61,38302.0,74.1838,74.3331,74.1464,74.2958,38302.0
2023-11-02 14:40:00,79.61,79.61,79.38,79.47,49790.0,74.2958,74.2958,74.0811,74.1651,49790.0
2023-11-02 14:50:00,79.49,79.51,79.22,79.31,39089.0,74.1838,74.2024,73.9318,74.0158,39089.0
2023-11-02 15:00:00,79.3,79.38,79.23,79.25,46870.0,74.0064,74.0811,73.9411,73.9598,46870.0
2023-11-02 15:10:00,79.21,79.23,79.1,79.14,59440.0,73.9225,73.9411,73.8198,73.8571,59440.0
2023-11-02 15:20:00,79.14,79.14,79.01,79.09,63640.0,73.8571,73.8571,73.7358,73.8105,63640.0
2023-11-02 15:30:00,79.1,79.34,78.96,79.33,62539.0,73.8198,74.0438,73.6891,74.0344,62539.0
2023-11-02 15:40:00,79.34,79.66,79.28,79.49,104097.0,74.0438,74.3424,73.9878,74.1838,104097.0
2023-11-02 15:50:00,79.49,79.49,79.13,79.26,304166.0,74.1838,74.1838,73.8478,73.9691,304166.0
2023-11-03 09:30:00,80.19,80.7,80.14,80.49,69983.0,74.837,75.313,74.7904,75.117,69983.0
2023-11-03 09:40:00,80.48,80.63,80.17,80.17,44886.0,75.1077,75.2477,74.8184,74.8184,44886.0
2023-11-03 09:50:00,80.19,80.27,79.6,79.92,55773.0,74.837,74.9117,74.2864,74.5851,55773.0
2023-11-03 10:00:00,79.95,80.11,79.67,79.73,43853.0,74.6131,74.7624,74.3517,74.4077,43853.0
2023-11-03 10:10:00,79.76,80.04,79.76,80.02,39229.0,74.4357,74.697,74.4357,74.6784,39229.0
2023-11-03 10:20:00,80.02,80.13,79.9,80.02,52470.0,74.6784,74.781,74.5664,74.6784,52470.0
2023-11-03 10:30:00,80.0,80.56,79.97,80.56,43667.0,74.6597,75.1823,74.6317,75.1823,43667.0
2023-11-03 10:40:00,80.56,80.66,80.49,80.63,70145.0,75.1823,75.2757,75.117,75.2477,70145.0
2023-11-03 10:50:00,80.62,80.86,80.59,80.78,65282.0,75.2383,75.4623,75.2103,75.3876,65282.0
2023-11-03 11:00:00,80.77,80.77,80.47,80.56,51308.0,75.3783,75.3783,75.0983,75.1823,51308.0
2023-11-03 11:10:00,80.56,80.57,80.11,80.12,85690.0,75.1823,75.1917,74.7624,74.7717,85690.0
2023-11-03 11:20:00,80.11,80.24,80.05,80.1,68384.0,74.7624,74.8837,74.7064,74.753,68384.0
2023-11-03 11:30:00,80.1,80.37,80.09,80.22,47901.0,74.753,75.005,74.7437,74.865,47901.0
2023-11-03 11:40:00,80.21,80.3,80.18,80.25,51067.0,74.8557,74.9397,74.8277,74.893,51067.0
2023-11-03 11:50:00,80.3,80.62,80.27,80.6,44177.0,74.9397,75.2383,74.9117,75.2197,44177.0
2023-11-03 12:00:00,80.61,80.91,80.61,80.74,60990.0,75.229,75.509,75.229,75.3503,60990.0
2023-11-03 12:10:00,80.75,80.95,80.74,80.94,43444.0,75.3597,75.5463,75.3503,75.537,43444.0
2023-11-03 12:20:00,80.94,81.07,80.89,81.0,106686.0,75.537,75.6583,75.4903,75.593,106686.0
2023-11-03 12:30:00,80.99,81.08,80.93,81.06,72370.0,75.5836,75.6676,75.5276,75.649,72370.0
2023-11-03 12:40:00,81.06,81.08,80.86,80.91,46918.0,75.649,75.6676,75.4623,75.509,46918.0
2023-11-03 12:50:00,80.91,81.0,80.88,80.9,28476.0,75.509,75.593,75.481,75.4996,28476.0
2023-11-03 13:00:00,80.92,80.94,80.78,80.82,25252.0,75.5183,75.537,75.3876,75.425,25252.0
2023-11-03 13:10:00,80.83,80.91,80.77,80.77,27210.0,75.4343,75.509,75.3783,75.3783,27210.0
2023-11-03 13:20:00,80.76,80.91,80.75,80.83,35485.0,75.369,75.509,75.3597,75.4343,35485.0
2023-11-03 13:30:00,80.83,80.93,80.81,80.89,27761.0,75.4343,75.5276,75.4156,75.4903,27761.0
2023-11-03 13:40:00,80.89,80.91,80.85,80.89,24763.0,75.4903,75.509,75.453,75.4903,24763.0
2023-11-03 13:50:00,80.91,81.08,80.9,81.04,61957.0,75.509,75.6676,75.4996,75.6303,61957.0
2023-11-03 14:00:00,81.05,81.05,80.81,80.85,36360.0,75.6396,75.6396,75.4156,75.453,36360.0
2023-11-03 14:10:00,80.85,80.87,80.65,80.71,24638.0,75.453,75.4716,75.2663,75.3223,24638.0
2023-11-03 14:20:00,80.69,80.7,80.61,80.62,34349.0,75.3037,75.313,75.229,75.2383,34349.0
2023-11-03 14:30:00,80.61,80.62,80.53,80.57,45999.0,75.229,75.2383,75.1543,75.1917,45999.0
2023-11-03 14:40:00,80.58,80.59,80.46,80.54,39630.0,75.201,75.2103,75.089,75.1637,39630.0
2023-11-03 14:50:00,80.54,80.56,80.38,80.39,47125.0,75.1637,75.1823,75.0144,75.0237,47125.0
2023-11-03 15:00:00,80.39,80.39,80.22,80.26,49081.0,75.0237,75.0237,74.865,74.9024,49081.0
2023-11-03 15:10:00,80.26,80.27,80.15,80.2,51801.0,74.9024,74.9117,74.7997,74.8464,51801.0
2023-11-03 15:20:00,80.2,80.2,79.83,79.84,71031.0,74.8464,74.8464,74.5011,74.5104,71031.0
2023-11-03 15:30:00,79.84,79.9,79.65,79.85,86858.0,74.5104,74.5664,74.3331,74.5197,86858.0
2023-11-03 15:40:00,79.86,79.87,79.71,79.73,116475.0,74.5291,74.5384,74.3891,74.4077,116475.0
2023-11-03 15:50:00,79.73,79.81,79.65,79.68,310452.0,74.4077,74.4824,74.3331,74.3611,310452.0
2023-11-06 09:30:00,79.77,79.98,79.41,79.59,63304.0,74.4451,74.6411,74.1091,74.2771,63304.0
2023-11-06 09:40:00,79.5,79.76,79.45,79.71,35387.0,74.1931,74.4357,74.1464,74.3891,35387.0
2023-11-06 09:50:00,79.71,79.85,79.42,79.47,57589.0,74.3891,74.5197,74.1184,74.1651,57589.0
2023-11-06 10:00:00,79.5,79.54,78.97,79.03,57447.0,74.1931,74.2304,73.6985,73.7545,57447.0
2023-11-06 10:10:00,79.01,79.3,78.92,79.24,47091.0,73.7358,74.0064,73.6518,73.9504,47091.0
2023-11-06 10:20:00,79.23,79.23,79.02,79.19,24500.0,73.9411,73.9411,73.7451,73.9038,24500.0
2023-11-06 10:30:00,79.18,79.29,79.13,79.2,22936.0,73.8945,73.9971,73.8478,73.9131,22936.0
2023-11-06 10:40:00,79.19,79.21,78.91,78.93,34796.0,73.9038,73.9225,73.6425,73.6611,34796.0
2023-11-06 10:50:00,78.94,79.1,78.83,79.08,42983.0,73.6705,73.8198,73.5678,73.8011,42983.0
2023-11-06 11:00:00,79.1,79.19,78.99,79.01,45697.0,73.8198,73.9038,73.7171,73.7358,45697.0
2023-11-06 11:10:00,79.02,79.06,78.92,78.98,19797.0,73.7451,73.7825,73.6518,73.7078,19797.0
2023-11-06 11:20:00,78.98,79.08,78.89,78.95,27199.0,73.7078,73.8011,73.6238,73.6798,27199.0
2023-11-06 11:30:00,78.9,79.17,78.88,79.15,117574.0,73.6331,73.8851,73.6145,73.8665,117574.0
2023-11-06 11:40:00,79.14,79.37,79.12,79.28,39810.0,73.8571,74.0718,73.8385,73.9878,39810.0
2023-11-06 11:50:00,79.26,79.4,79.24,79.4,20310.0,73.9691,74.0998,73.9504,74.0998,20310.0
2023-11-06 12:00:00,79.41,79.56,79.39,79.5,28627.0,74.1091,74.2491,74.0904,74.1931,28627.0
2023-11-06 12:10:00,79.49,79.54,79.42,79.53,28850.0,74.1838,74.2304,74.1184,74.2211,28850.0
2023-11-06 12:20:00,79.53,79.62,79.46,79.56,29411.0,74.2211,74.3051,74.1558,74.2491,29411.0
2023-11-06 12:30:00,79.57,79.64,79.54,79.64,27967.0,74.2584,74.3237,74.2304,74.3237,27967.0
2023-11-06 12:40:00,79.62,79.72,79.51,79.55,55055.0,74.3051,74.3984,74.2024,74.2398,55055.0
2023-11-06 12:50:00,79.57,79.6,79.53,79.57,21016.0,74.2584,74.2864,74.2211,74.2584,21016.0
2023-11-06 13:00:00,79.59,79.6,79.39,79.51,25660.0,74.2771,74.2864,74.0904,74.2024,25660.0
2023-11-06 13:10:00,79.53,79.64,79.53,79.62,29112.0,74.2211,74.3237,74.2211,74.3051,29112.0
2023-11-06 13:20:00,79.62,79.77,79.52,79.69,30874.0,74.3051,74.4451,74.2118,74.3704,30874.0
2023-11-06 13:30:00,79.68,79.69,79.49,79.52,25838.0,74.3611,74.3704,74.1838,74.2118,25838.0
2023-11-06 13:40:00,79.52,79.63,79.45,79.62,31127.0,74.2118,74.3144,74.1464,74.3051,31127.0
2023-11-06 13:50:00,79.63,79.82,79.58,79.81,116642.0,74.3144,74.4917,74.2678,74.4824,116642.0
2023-11-06 14:00:00,79.82,79.88,79.72,79.8,34362.0,74.4917,74.5477,74.3984,74.4731,34362.0
2023-11-06 14:10:00,79.81,79.84,79.64,79.7,62102.0,74.4824,74.5104,74.3237,74.3797,62102.0
2023-11-06 14:20:00,79.69,79.83,79.59,79.82,25870.0,74.3704,74.5011,74.2771,74.4917,25870.0
2023-11-06 14:30:00,79.81,79.92,79.78,79.88,44982.0,74.4824,74.5851,74.4544,74.5477,44982.0
2023-11-06 14:40:00,79.9,80.03,79.84,79.97,42597.0,74.5664,74.6877,74.5104,74.6317,42597.0
2023-11-06 14:50:00,79.97,80.01,79.94,79.96,59644.0,74.6317,74.669,74.6037,74.6224,59644.0
2023-11-06 15:00:00,79.97,80.13,79.95,80.05,77114.0,74.6317,74.781,74.6131,74.7064,77114.0
2023-11-06 15:10:00,80.06,80.09,79.81,79.81,49326.0,74.7157,74.7437,74.4824,74.4824,49326.0
2023-11-06 15:20:00,79.81,79.87,79.7,79.74,41913.0,74.4824,74.5384,74.3797,74.4171,41913.0
2023-11-06 15:30:00,79.73,79.74,79.51,79.54,129132.0,74.4077,74.4171,74.2024,74.2304,129132.0
2023-11-06 15:40:00,79.53,79.54,79.3,79.43,70939.0,74.2211,74.2304,74.0064,74.1278,70939.0
2023-11-06 15:50:00,79.41,79.41,79.17,79.25,278025.0,74.1091,74.1091,73.8851,73.9598,278025.0
2023-11-07 09:30:00,79.19,79.42,78.82,78.82,150753.0,73.9038,74.1184,73.5585,73.5585,150753.0
2023-11-07 09:40:00,78.8,78.89,78.68,78.88,47647.0,73.5398,73.6238,73.4278,73.6145,47647.0
2023-11-07 09:50:00,78.92,79.05,78.71,78.98,55685.0,73.6518,73.7731,73.4558,73.7078,55685.0
2023-11-07 10:00:00,78.99,79.39,78.9,79.17,46731.0,73.7171,74.0904,73.6331,73.8851,46731.0
2023-11-07 10:10:00,79.14,79.22,79.04,79.11,139856.0,73.8571,73.9318,73.7638,73.8291,139856.0
2023-11-07 10:20:00,79.11,79.36,79.07,79.3,43250.0,73.8291,74.0624,73.7918,74.0064,43250.0
2023-11-07 10:30:00,79.3,79.42,79.27,79.42,108504.0,74.0064,74.1184,73.9784,74.1184,108504.0
2023-11-07 10:40:00,79.42,79.49,79.29,79.45,46785.0,74.1184,74.1838,73.9971,74.1464,46785.0
2023-11-07 10:50:00,79.42,79.58,79.39,79.52,26950.0,74.1184,74.2678,74.0904,74.2118,26950.0
2023-11-07 11:00:00,79.51,79.66,79.5,79.59,28728.0,74.2024,74.3424,74.1931,74.2771,28728.0
2023-11-07 11:10:00,79.61,79.63,79.4,79.52,28989.0,74.2958,74.3144,74.0998,74.2118,28989.0
2023-11-07 11:20:00,79.51,79.59,79.49,79.58,37003.0,74.2024,74.2771,74.1838,74.2678,37003.0
2023-11-07 11:30:00,79.58,79.72,79.56,79.6,35028.0,74.2678,74.3984,74.2491,74.2864,35028.0
2023-11-07 11:40:00,79.61,79.68,79.51,79.51,40112.0,74.2958,74.3611,74.2024,74.2024,40112.0
2023-11-07 11:50:00,79.49,79.56,79.44,79.5,30537.0,74.1838,74.2491,74.1371,74.1931,30537.0
2023-11-07 12:00:00,79.51,79.51,79.34,79.34,29510.0,74.2024,74.2024,74.0438,74.0438,29510.0
2023-11-07 12:10:00,79.34,79.36,79.22,79.23,26516.0,74.0438,74.0624,73.9318,73.9411,26516.0
2023-11-07 12:20:00,79.25,79.36,79.2,79.3,35826.0,73.9598,74.0624,73.9131,74.0064,35826.0
2023-11-07 12:30:00,79.3,79.37,79.24,79.28,36557.0,74.0064,74.0718,73.9504,73.9878,36557.0
2023-11-07 12:40:00,79.28,79.43,79.26,79.42,26080.0,73.9878,74.1278,73.9691,74.1184,26080.0
2023-11-07 12:50:00,79.42,79.42,79.29,79.35,49943.0,74.1184,74.1184,73.9971,74.0531,49943.0
2023-11-07 13:00:00,79.35,79.45,79.26,79.41,30618.0,74.0531,74.1464,73.9691,74.1091,30618.0
2023-11-07 13:10:00,79.43,79.47,79.34,79.44,23636.0,74.1278,74.1651,74.0438,74.1371,23636.0
2023-11-07 13:20:00,79.44,79.44,79.3,79.32,23606.0,74.1371,74.1371,74.0064,74.0251,23606.0
2023-11-07 13:30:00,79.31,79.4,79.2,79.4,63386.0,74.0158,74.0998,73.9131,74.0998,63386.0
2023-11-07 13:40:00,79.4,79.42,79.29,79.34,39795.0,74.0998,74.1184,73.9971,74.0438,39795.0
2023-11-07 13:50:00,79.34,79.35,79.24,79.29,30079.0,74.0438,74.0531,73.9504,73.9971,30079.0
2023-11-07 14:00:00,79.29,79.32,79.2,79.24,30161.0,73.9971,74.0251,73.9131,73.9504,30161.0
2023-11-07 14:10:00,79.25,79.31,79.22,79.27,37262.0,73.9598,74.0158,73.9318,73.9784,37262.0
2023-11-07 14:20:00,79.27,79.29,79.17,79.21,36153.0,73.9784,73.9971,73.8851,73.9225,36153.0
2023-11-07 14:30:00,79.22,79.28,79.15,79.17,38415.0,73.9318,73.9878,73.8665,73.8851,38415.0
2023-11-07 14:40:00,79.17,79.35,79.17,79.29,31171.0,73.8851,74.0531,73.8851,73.9971,31171.0
2023-11-07 14:50:00,79.3,79.39,79.27,79.3,30615.0,74.0064,74.0904,73.9784,74.0064,30615.0
2023-11-07 15:00:00,79.3,79.38,79.23,79.24,35723.0,74.0064,74.0811,73.9411,73.9504,35723.0
2023-11-07 15:10:00,79.23,79.34,79.2,79.2,82970.0,73.9411,74.0438,73.9131,73.9131,82970.0
2023-11-07 15:20:00,79.2,79.28,79.16,79.19,52389.0,73.9131,73.9878,73.8758,73.9038,52389.0
2023-11-07 15:30:00,79.2,79.26,79.13,79.23,53361.0,73.9131,73.9691,73.8478,73.9411,53361.0
2023-11-07 15:40:00,79.23,79.24,79.02,79.02,135611.0,73.9411,73.9504,73.7451,73.7451,135611.0
2023-11-07 15:50:00,79.03,79.03,78.73,78.87,343421.0,73.7545,73.7545,73.4745,73.6051,343421.0
2023-11-08 09:30:00,78.46,78.62,77.78,77.78,82602.0,73.2225,73.3718,72.5879,72.5879,82602.0
2023-11-08 09:40:00,77.79,77.92,77.56,77.84,79529.0,72.5972,72.7186,72.3826,72.6439,79529.0
2023-11-08 09:50:00,77.81,77.88,77.56,77.74,19412.0,72.6159,72.6812,72.3826,72.5506,19412.0
2023-11-08 10:00:00,77.75,77.75,77.6,77.71,41907.0,72.5599,72.5599,72.4199,72.5226,41907.0
2023-11-08 10:10:00,77.75,77.9,77.72,77.77,49089.0,72.5599,72.6999,72.5319,72.5786,49089.0
2023-11-08 10:20:00,77.76,77.98,77.74,77.89,30301.0,72.5692,72.7746,72.5506,72.6906,30301.0
2023-11-08 10:30:00,77.91,77.94,77.67,77.74,23819.0,72.7092,72.7372,72.4853,72.5506,23819.0
2023-11-08 10:40:00,77.75,77.88,77.7,77.87,22030.0,72.5599,72.6812,72.5132,72.6719,22030.0
2023-11-08 10:50:00,77.89,77.93,77.74,77.84,26417.0,72.6906,72.7279,72.5506,72.6439,26417.0
2023-11-08 11:00:00,77.83,77.84,77.59,77.69,18472.0,72.6346,72.6439,72.4106,72.5039,18472.0
2023-11-08 11:10:00,77.69,77.71,77.45,77.48,32282.0,72.5039,72.5226,72.2799,72.3079,32282.0
2023-11-08 11:20:00,77.5,77.5,77.31,77.43,28534.0,72.3266,72.3266,72.1493,72.2613,28534.0
2023-11-08 11:30:00,77.43,77.55,77.34,77.45,36294.0,72.2613,72.3733,72.1773,72.2799,36294.0
2023-11-08 11:40:00,77.46,77.63,77.46,77.56,25962.0,72.2893,72.4479,72.2893,72.3826,25962.0
2023-11-08 11:50:00,77.55,77.56,77.45,77.47,19405.0,72.3733,72.3826,72.2799,72.2986,19405.0
2023-11-08 12:00:00,77.47,77.47,77.22,77.24,32697.0,72.2986,72.2986,72.0653,72.084,32697.0
2023-11-08 12:10:00,77.25,77.39,77.24,77.37,18764.0,72.0933,72.2239,72.084,72.2053,18764.0
2023-11-08 12:20:00,77.38,77.46,77.36,77.37,20614.0,72.2146,72.2893,72.1959,72.2053,20614.0
2023-11-08 12:30:00,77.37,77.53,77.32,77.46,22796.0,72.2053,72.3546,72.1586,72.2893,22796.0
2023-11-08 12:40:00,77.45,77.47,77.36,77.37,25597.0,72.2799,72.2986,72.1959,72.2053,25597.0
2023-11-08 12:50:00,77.38,77.47,77.3,77.47,44112.0,72.2146,72.2986,72.14,72.2986,44112.0
2023-11-08 13:00:00,77.48,77.66,77.45,77.57,25299.0,72.3079,72.4759,72.2799,72.3919,25299.0
2023-11-08 13:10:00,77.57,77.58,77.36,77.44,32626.0,72.3919,72.4013,72.1959,72.2706,32626.0
2023-11-08 13:20:00,77.44,77.59,77.42,77.59,12323.0,72.2706,72.4106,72.2519,72.4106,12323.0
2023-11-08 13:30:00,77.59,77.66,77.57,77.65,21517.0,72.4106,72.4759,72.3919,72.4666,21517.0
2023-11-08 13:40:00,77.65,77.7,77.59,77.65,28361.0,72.4666,72.5132,72.4106,72.4666,28361.0
2023-11-08 13:50:00,77.66,77.68,77.58,77.61,18874.0,72.4759,72.4946,72.4013,72.4293,18874.0
2023-11-08 14:00:00,77.59,77.75,77.58,77.74,18163.0,72.4106,72.5599,72.4013,72.5506,18163.0
2023-11-08 14:10:00,77.73,77.92,77.69,77.84,53630.0,72.5412,72.7186,72.5039,72.6439,53630.0
2023-11-08 14:20:00,77.83,77.89,77.82,77.84,22139.0,72.6346,72.6906,72.6252,72.6439,22139.0
2023-11-08 14:30:00,77.84,77.98,77.77,77.98,55729.0,72.6439,72.7746,72.5786,72.7746,55729.0
2023-11-08 14:40:00,77.98,78.01,77.92,77.97,41958.0,72.7746,72.8026,72.7186,72.7652,41958.0
2023-11-08 14:50:00,77.95,77.97,77.86,77.9,21283.0,72.7466,72.7652,72.6626,72.6999,21283.0
2023-11-08 15:00:00,77.9,77.93,77.82,77.91,22857.0,72.6999,72.7279,72.6252,72.7092,22857.0
2023-11-08 15:10:00,77.91,78.09,77.88,78.03,34826.0,72.7092,72.8772,72.6812,72.8212,34826.0
2023-11-08 15:20:00,78.02,78.2,78.02,78.05,30820.0,72.8119,72.9799,72.8119,72.8399,30820.0
2023-11-08 15:30:00,78.05,78.2,77.97,78.17,31567.0,72.8399,72.9799,72.7652,72.9519,31567.0
2023-11-08 15:40:00,78.17,78.36,78.16,78.33,72079.0,72.9519,73.1292,72.9425,73.1012,72079.0
2023-11-08 15:50:00,78.33,78.35,78.11,78.16,157962.0,73.1012,73.1199,72.8959,72.9425,157962.0
2023-11-09 09:30:00,77.51,77.9,77.42,77.44,70092.0,73.1598,73.528,73.0749,73.0938,70092.0
2023-11-09 09:40:00,77.4,77.51,77.14,77.42,59322.0,73.056,73.1598,72.8106,73.0749,59322.0
2023-11-09 09:50:00,77.38,77.58,77.35,77.52,38420.0,73.0371,73.2259,73.0088,73.1693,38420.0
2023-11-09 10:00:00,77.54,77.59,77.46,77.52,59396.0,73.1882,73.2354,73.1127,73.1693,59396.0
2023-11-09 10:10:00,77.54,77.59,77.24,77.29,30547.0,73.1882,73.2354,72.905,72.9522,30547.0
2023-11-09 10:20:00,77.29,77.35,77.14,77.19,27789.0,72.9522,73.0088,72.8106,72.8578,27789.0
2023-11-09 10:30:00,77.19,77.27,77.04,77.17,51055.0,72.8578,72.9333,72.7162,72.8389,51055.0
2023-11-09 10:40:00,77.19,77.31,77.12,77.23,63191.0,72.8578,72.9711,72.7917,72.8956,63191.0
2023-11-09 10:50:00,77.26,77.5,77.26,77.5,23352.0,72.9239,73.1504,72.9239,73.1504,23352.0
2023-11-09 11:00:00,77.48,77.58,77.41,77.44,40314.0,73.1315,73.2259,73.0655,73.0938,40314.0
2023-11-09 11:10:00,77.44,77.54,77.35,77.54,23749.0,73.0938,73.1882,73.0088,73.1882,23749.0
2023-11-09 11:20:00,77.55,77.6,77.51,77.55,18914.0,73.1976,73.2448,73.1598,73.1976,18914.0
2023-11-09 11:30:00,77.56,77.61,77.4,77.41,24401.0,73.207,73.2542,73.056,73.0655,24401.0
2023-11-09 11:40:00,77.42,77.68,77.41,77.67,28946.0,73.0749,73.3203,73.0655,73.3109,28946.0
2023-11-09 11:50:00,77.68,77.85,77.66,77.85,46294.0,73.3203,73.4808,73.3014,73.4808,46294.0
2023-11-09 12:00:00,77.89,78.26,77.84,78.19,52455.0,73.5185,73.8678,73.4713,73.8017,52455.0
2023-11-09 12:10:00,78.2,78.37,78.16,78.23,74487.0,73.8111,73.9716,73.7734,73.8394,74487.0
2023-11-09 12:20:00,78.25,78.33,78.24,78.25,43447.0,73.8583,73.9338,73.8489,73.8583,43447.0
2023-11-09 12:30:00,78.26,78.34,78.23,78.26,27499.0,73.8678,73.9433,73.8394,73.8678,27499.0
2023-11-09 12:40:00,78.28,78.28,78.12,78.17,22559.0,73.8866,73.8866,73.7356,73.7828,22559.0
2023-11-09 12:50:00,78.17,78.23,78.1,78.11,19821.0,73.7828,73.8394,73.7167,73.7262,19821.0
2023-11-09 13:00:00,78.09,78.12,77.76,77.82,39179.0,73.7073,73.7356,73.3958,73.4524,39179.0
2023-11-09 13:10:00,77.81,77.86,77.63,77.64,14544.0,73.443,73.4902,73.2731,73.2826,14544.0
2023-11-09 13:20:00,77.64,77.7,77.55,77.6,20652.0,73.2826,73.3392,73.1976,73.2448,20652.0
2023-11-09 13:30:00,77.6,77.8,77.56,77.69,23199.0,73.2448,73.4336,73.207,73.3297,23199.0
2023-11-09 13:40:00,77.69,77.73,77.59,77.72,19587.0,73.3297,73.3675,73.2354,73.3581,19587.0
2023-11-09 13:50:00,77.73,77.83,77.7,77.76,31959.0,73.3675,73.4619,73.3392,73.3958,31959.0
2023-11-09 14:00:00,77.76,77.76,77.61,77.67,29752.0,73.3958,73.3958,73.2542,73.3109,29752.0
2023-11-09 14:10:00,77.68,77.68,77.3,77.37,24271.0,73.3203,73.3203,72.9616,73.0277,24271.0
2023-11-09 14:20:00,77.38,77.6,77.37,77.45,26432.0,73.0371,73.2448,73.0277,73.1032,26432.0
2023-11-09 14:30:00,77.45,77.53,77.37,77.38,21633.0,73.1032,73.1787,73.0277,73.0371,21633.0
2023-11-09 14:40:00,77.37,77.54,77.35,77.44,26463.0,73.0277,73.1882,73.0088,73.0938,26463.0
2023-11-09 14:50:00,77.43,77.44,77.26,77.34,26158.0,73.0843,73.0938,72.9239,72.9994,26158.0
2023-11-09 15:00:00,77.35,77.51,77.35,77.45,29837.0,73.0088,73.1598,73.0088,73.1032,29837.0
2023-11-09 15:10:00,77.45,77.46,77.31,77.34,33350.0,73.1032,73.1127,72.9711,72.9994,33350.0
2023-11-09 15:20:00,77.33,77.47,77.3,77.3,59040.0,72.9899,73.1221,72.9616,72.9616,59040.0
2023-11-09 15:30:00,77.3,77.48,77.3,77.41,38916.0,72.9616,73.1315,72.9616,73.0655,38916.0
2023-11-09 15:40:00,77.41,77.52,77.35,77.4,73777.0,73.0655,73.1693,73.0088,73.056,73777.0
2023-11-09 15:50:00,77.39,77.49,77.23,77.25,299993.0,73.0466,73.141,72.8956,72.9144,299993.0
2023-11-10 09:30:00,77.78,78.12,77.36,77.6,61913.0,73.4147,73.7356,73.0183,73.2448,61913.0
2023-11-10 09:40:00,77.56,77.62,77.27,77.51,45385.0,73.207,73.2637,72.9333,73.1598,45385.0
2023-11-10 09:50:00,77.45,77.58,77.14,77.31,30146.0,73.1032,73.2259,72.8106,72.9711,30146.0
2023-11-10 10:00:00,77.28,77.47,77.13,77.36,27777.0,72.9428,73.1221,72.8012,73.0183,27777.0
2023-11-10 10:10:00,77.38,77.53,77.25,77.49,21122.0,73.0371,73.1787,72.9144,73.141,21122.0
2023-11-10 10:20:00,77.5,77.66,77.46,77.62,29173.0,73.1504,73.3014,73.1127,73.2637,29173.0
2023-11-10 10:30:00,77.63,77.75,77.58,77.64,73308.0,73.2731,73.3864,73.2259,73.2826,73308.0
2023-11-10 10:40:00,77.63,77.67,77.49,77.63,56559.0,73.2731,73.3109,73.141,73.2731,56559.0
2023-11-10 10:50:00,77.65,77.69,77.5,77.52,44434.0,73.292,73.3297,73.1504,73.1693,44434.0
2023-11-10 11:00:00,77.52,77.8,77.51,77.69,42088.0,73.1693,73.4336,73.1598,73.3297,42088.0
2023-11-10 11:10:00,77.71,77.76,77.63,77.69,26112.0,73.3486,73.3958,73.2731,73.3297,26112.0
2023-11-10 11:20:00,77.71,77.92,77.71,77.92,21153.0,73.3486,73.5468,73.3486,73.5468,21153.0
2023-11-10 11:30:00,77.92,78.03,77.88,77.97,37641.0,73.5468,73.6507,73.5091,73.594,37641.0
2023-11-10 11:40:00,77.98,78.01,77.81,77.86,52119.0,73.6035,73.6318,73.443,73.4902,52119.0
2023-11-10 11:50:00,77.85,77.96,77.74,77.76,39360.0,73.4808,73.5846,73.3769,73.3958,39360.0
2023-11-10 12:00:00,77.79,77.89,77.64,77.66,15999.0,73.4241,73.5185,73.2826,73.3014,15999.0
2023-11-10 12:10:00,77.65,77.71,77.5,77.56,16983.0,73.292,73.3486,73.1504,73.207,16983.0
2023-11-10 12:20:00,77.56,77.62,77.44,77.47,21726.0,73.207,73.2637,73.0938,73.1221,21726.0
2023-11-10 12:30:00,77.48,77.61,77.41,77.59,22560.0,73.1315,73.2542,73.0655,73.2354,22560.0
2023-11-10 12:40:00,77.58,77.58,77.41,77.41,15933.0,73.2259,73.2259,73.0655,73.0655,15933.0
2023-11-10 12:50:00,77.43,77.67,77.43,77.63,20417.0,73.0843,73.3109,73.0843,73.2731,20417.0
2023-11-10 13:00:00,77.61,77.67,77.58,77.65,20786.0,73.2542,73.3109,73.2259,73.292,20786.0
2023-11-10 13:10:00,77.66,77.8,77.66,77.77,45810.0,73.3014,73.4336,73.3014,73.4053,45810.0
2023-11-10 13:20:00,77.79,77.95,77.76,77.78,38674.0,73.4241,73.5752,73.3958,73.4147,38674.0
2023-11-10 13:30:00,77.77,77.87,77.77,77.86,21226.0,73.4053,73.4996,73.4053,73.4902,21226.0
2023-11-10 13:40:00,77.89,77.95,77.86,77.91,20385.0,73.5185,73.5752,73.4902,73.5374,20385.0
2023-11-10 13:50:00,77.92,77.92,77.84,77.89,11401.0,73.5468,73.5468,73.4713,73.5185,11401.0
2023-11-10 14:00:00,77.89,77.89,77.74,77.83,17427.0,73.5185,73.5185,73.3769,73.4619,17427.0
2023-11-10 14:10:00,77.83,77.98,77.82,77.95,23056.0,73.4619,73.6035,73.4524,73.5752,23056.0
2023-11-10 14:20:00,77.96,77.96,77.83,77.88,68849.0,73.5846,73.5846,73.4619,73.5091,68849.0
2023-11-10 14:30:00,77.9,77.98,77.84,77.97,40774.0,73.528,73.6035,73.4713,73.594,40774.0
2023-11-10 14:40:00,77.96,77.97,77.81,77.85,99818.0,73.5846,73.594,73.443,73.4808,99818.0
2023-11-10 14:50:00,77.84,77.87,77.63,77.66,67719.0,73.4713,73.4996,73.2731,73.3014,67719.0
2023-11-10 15:00:00,77.67,77.73,77.59,77.7,52192.0,73.3109,73.3675,73.2354,73.3392,52192.0
2023-11-10 15:10:00,77.7,77.75,77.63,77.75,43875.0,73.3392,73.3864,73.2731,73.3864,43875.0
2023-11-10 15:20:00,77.74,77.77,77.66,77.77,46621.0,73.3769,73.4053,73.3014,73.4053,46621.0
2023-11-10 15:30:00,77.78,77.88,77.73,77.74,60887.0,73.4147,73.5091,73.3675,73.3769,60887.0
2023-11-10 15:40:00,77.74,77.88,77.71,77.76,57935.0,73.3769,73.5091,73.3486,73.3958,57935.0
2023-11-10 15:50:00,77.76,77.82,77.66,77.7,314232.0,73.3958,73.4524,73.3014,73.3392,314232.0
2023-11-13 09:30:00,77.29,77.59,75.79,76.11,164004.0,72.9522,73.2354,71.5364,71.8384,164004.0
2023-11-13 09:40:00,76.09,76.51,76.05,76.24,69719.0,71.8195,72.216,71.7818,71.9611,69719.0
2023-11-13 09:50:00,76.25,76.46,75.9,75.9,73755.0,71.9706,72.1688,71.6402,71.6402,73755.0
2023-11-13 10:00:00,75.91,75.92,75.12,75.22,87180.0,71.6496,71.6591,70.904,70.9984,87180.0
2023-11-13 10:10:00,75.22,75.64,75.13,75.51,104785.0,70.9984,71.3948,70.9134,71.2721,104785.0
2023-11-13 10:20:00,75.51,75.58,75.4,75.46,46756.0,71.2721,71.3382,71.1683,71.2249,46756.0
2023-11-13 10:30:00,75.46,75.8,75.39,75.65,83388.0,71.2249,71.5458,71.1588,71.4042,83388.0
2023-11-13 10:40:00,75.66,75.74,75.46,75.55,46563.0,71.4137,71.4892,71.2249,71.3098,46563.0
2023-11-13 10:50:00,75.61,75.73,75.59,75.65,50438.0,71.3665,71.4797,71.3476,71.4042,50438.0
2023-11-13 11:00:00,75.65,75.87,75.54,75.7,34447.0,71.4042,71.6119,71.3004,71.4514,34447.0
2023-11-13 11:10:00,75.7,75.76,75.43,75.44,44737.0,71.4514,71.5081,71.1966,71.206,44737.0
2023-11-13 11:20:00,75.45,75.63,75.37,75.63,68909.0,71.2155,71.3854,71.14,71.3854,68909.0
2023-11-13 11:30:00,75.64,75.89,75.63,75.87,64091.0,71.3948,71.6308,71.3854,71.6119,64091.0
2023-11-13 11:40:00,75.87,75.91,75.7,75.78,95268.0,71.6119,71.6496,71.4514,71.5269,95268.0
2023-11-13 11:50:00,75.76,75.76,75.63,75.69,52132.0,71.5081,71.5081,71.3854,71.442,52132.0
2023-11-13 12:00:00,75.69,75.8,75.65,75.75,49909.0,71.442,71.5458,71.4042,71.4986,49909.0
2023-11-13 12:10:00,75.75,75.91,75.7,75.77,83160.0,71.4986,71.6496,71.4514,71.5175,83160.0
2023-11-13 12:20:00,75.77,75.87,75.7,75.78,33299.0,71.5175,71.6119,71.4514,71.5269,33299.0
2023-11-13 12:30:00,75.77,75.84,75.64,75.7,56334.0,71.5175,71.5836,71.3948,71.4514,56334.0
2023-11-13 12:40:00,75.71,75.75,75.65,75.7,38282.0,71.4609,71.4986,71.4042,71.4514,38282.0
2023-11-13 12:50:00,75.7,75.8,75.69,75.77,63009.0,71.4514,71.5458,71.442,71.5175,63009.0
2023-11-13 13:00:00,75.78,75.8,75.53,75.53,67346.0,71.5269,71.5458,71.291,71.291,67346.0
2023-11-13 13:10:00,75.52,75.75,75.44,75.66,39434.0,71.2815,71.4986,71.206,71.4137,39434.0
2023-11-13 13:20:00,75.64,75.66,75.51,75.58,28147.0,71.3948,71.4137,71.2721,71.3382,28147.0
2023-11-13 13:30:00,75.59,75.61,75.43,75.58,36711.0,71.3476,71.3665,71.1966,71.3382,36711.0
2023-11-13 13:40:00,75.57,75.76,75.54,75.73,26496.0,71.3287,71.5081,71.3004,71.4797,26496.0
2023-11-13 13:50:00,75.73,75.78,75.56,75.6,36869.0,71.4797,71.5269,71.3193,71.357,36869.0
2023-11-13 14:00:00,75.6,75.74,75.58,75.71,45295.0,71.357,71.4892,71.3382,71.4609,45295.0
2023-11-13 14:10:00,75.7,75.77,75.64,75.69,38502.0,71.4514,71.5175,71.3948,71.442,38502.0
2023-11-13 14:20:00,75.7,75.7,75.53,75.54,39431.0,71.4514,71.4514,71.291,71.3004,39431.0
2023-11-13 14:30:00,75.54,75.58,75.43,75.48,69074.0,71.3004,71.3382,71.1966,71.2438,69074.0
2023-11-13 14:40:00,75.49,75.57,75.46,75.54,44073.0,71.2532,71.3287,71.2249,71.3004,44073.0
2023-11-13 14:50:00,75.53,75.54,75.32,75.36,33237.0,71.291,71.3004,71.0928,71.1305,33237.0
2023-11-13 15:00:00,75.34,75.43,75.28,75.43,27502.0,71.1116,71.1966,71.055,71.1966,27502.0
2023-11-13 15:10:00,75.45,75.47,75.38,75.41,36079.0,71.2155,71.2343,71.1494,71.1777,36079.0
2023-11-13 15:20:00,75.4,75.41,75.29,75.3,43460.0,71.1683,71.1777,71.0644,71.0739,43460.0
2023-11-13 15:30:00,75.29,75.39,75.24,75.27,61203.0,71.0644,71.1588,71.0172,71.0456,61203.0
2023-11-13 15:40:00,75.27,75.33,75.19,75.23,88753.0,71.0456,71.1022,70.9701,71.0078,88753.0
2023-11-13 15:50:00,75.24,75.26,74.97,75.04,514127.0,71.0172,71.0361,70.7624,70.8285,514127.0
2023-11-14 09:30:00,76.75,77.22,76.62,77.12,105024.0,72.4425,72.8861,72.3198,72.7917,105024.0
2023-11-14 09:40:00,77.2,77.44,77.19,77.43,47510.0,72.8672,73.0938,72.8578,73.0843,47510.0
2023-11-14 09:50:00,77.42,77.44,77.15,77.2,28488.0,73.0749,73.0938,72.8201,72.8672,28488.0
2023-11-14 10:00:00,77.15,77.21,77.03,77.21,37804.0,72.8201,72.8767,72.7068,72.8767,37804.0
2023-11-14 10:10:00,77.17,77.49,77.14,77.45,55079.0,72.8389,73.141,72.8106,73.1032,55079.0
2023-11-14 10:20:00,77.42,77.46,77.28,77.3,35895.0,73.0749,73.1127,72.9428,72.9616,35895.0
2023-11-14 10:30:00,77.31,77.58,77.28,77.56,56834.0,72.9711,73.2259,72.9428,73.207,56834.0
2023-11-14 10:40:00,77.57,77.84,77.55,77.74,41686.0,73.2165,73.4713,73.1976,73.3769,41686.0
2023-11-14 10:50:00,77.74,77.79,77.62,77.69,30179.0,73.3769,73.4241,73.2637,73.3297,30179.0
2023-11-14 11:00:00,77.72,77.9,77.72,77.75,23816.0,73.3581,73.528,73.3581,73.3864,23816.0
2023-11-14 11:10:00,77.79,77.95,77.79,77.94,35785.0,73.4241,73.5752,73.4241,73.5657,35785.0
2023-11-14 11:20:00,77.97,77.99,77.81,77.86,36764.0,73.594,73.6129,73.443,73.4902,36764.0
2023-11-14 11:30:00,77.86,77.86,77.71,77.77,31563.0,73.4902,73.4902,73.3486,73.4053,31563.0
2023-11-14 11:40:00,77.75,77.89,77.7,77.73,26484.0,73.3864,73.5185,73.3392,73.3675,26484.0
2023-11-14 11:50:00,77.75,77.79,77.52,77.62,24772.0,73.3864,73.4241,73.1693,73.2637,24772.0
2023-11-14 12:00:00,77.58,77.61,77.41,77.42,43884.0,73.2259,73.2542,73.0655,73.0749,43884.0
2023-11-14 12:10:00,77.45,77.55,77.42,77.48,27937.0,73.1032,73.1976,73.0749,73.1315,27937.0
2023-11-14 12:20:00,77.47,77.53,77.4,77.42,37487.0,73.1221,73.1787,73.056,73.0749,37487.0
2023-11-14 12:30:00,77.4,77.42,77.23,77.24,19685.0,73.056,73.0749,72.8956,72.905,19685.0
2023-11-14 12:40:00,77.23,77.23,77.01,77.17,30175.0,72.8956,72.8956,72.6879,72.8389,30175.0
2023-11-14 12:50:00,77.16,77.17,77.07,77.1,21129.0,72.8295,72.8389,72.7445,72.7729,21129.0
2023-11-14 13:00:00,77.1,77.12,77.04,77.05,27038.0,72.7729,72.7917,72.7162,72.7257,27038.0
2023-11-14 13:10:00,77.05,77.1,76.96,77.01,30285.0,72.7257,72.7729,72.6407,72.6879,30285.0
2023-11-14 13:20:00,77.01,77.12,76.95,77.06,32140.0,72.6879,72.7917,72.6313,72.7351,32140.0
2023-11-14 13:30:00,77.07,77.19,76.96,77.07,31634.0,72.7445,72.8578,72.6407,72.7445,31634.0
2023-11-14 13:40:00,77.06,77.11,76.87,76.98,286350.0,72.7351,72.7823,72.5558,72.6596,286350.0
2023-11-14 13:50:00,76.99,77.17,76.96,77.09,44522.0,72.669,72.8389,72.6407,72.7634,44522.0
2023-11-14 14:00:00,77.09,77.28,77.04,77.04,65642.0,72.7634,72.9428,72.7162,72.7162,65642.0
2023-11-14 14:10:00,77.04,77.11,76.95,77.03,81325.0,72.7162,72.7823,72.6313,72.7068,81325.0
2023-11-14 14:20:00,77.02,77.03,76.86,77.0,72998.0,72.6973,72.7068,72.5463,72.6785,72998.0
2023-11-14 14:30:00,76.99,77.08,76.93,76.98,53841.0,72.669,72.754,72.6124,72.6596,53841.0
2023-11-14 14:40:00,76.98,77.05,76.88,76.91,32992.0,72.6596,72.7257,72.5652,72.5935,32992.0
2023-11-14 14:50:00,76.92,77.2,76.89,77.19,37882.0,72.603,72.8672,72.5746,72.8578,37882.0
2023-11-14 15:00:00,77.17,77.48,77.07,77.48,63681.0,72.8389,73.1315,72.7445,73.1315,63681.0
2023-11-14 15:10:00,77.48,77.52,77.25,77.37,63479.0,73.1315,73.1693,72.9144,73.0277,63479.0
2023-11-14 15:20:00,77.37,77.45,77.32,77.4,44495.0,73.0277,73.1032,72.9805,73.056,44495.0
2023-11-14 15:30:00,77.4,77.49,77.4,77.47,70438.0,73.056,73.141,73.056,73.1221,70438.0
2023-11-14 15:40:00,77.47,77.55,77.33,77.33,65928.0,73.1221,73.1976,72.9899,72.9899,65928.0
2023-11-14 15:50:00,77.33,77.43,77.22,77.41,329525.0,72.9899,73.0843,72.8861,73.0655,329525.0
2023-11-15 09:30:00,77.28,77.81,77.28,77.6,55858.0,72.9428,73.443,72.9428,73.2448,55858.0
2023-11-15 09:40:00,77.61,78.05,77.52,78.05,39222.0,73.2542,73.6695,73.1693,73.6695,39222.0
2023-11-15 09:50:00,78.09,78.33,78.02,78.29,48567.0,73.7073,73.9338,73.6412,73.8961,48567.0
2023-11-15 10:00:00,78.31,78.45,78.29,78.29,38962.0,73.9149,74.0471,73.8961,73.8961,38962.0
2023-11-15 10:10:00,78.29,78.39,78.16,78.19,39233.0,73.8961,73.9905,73.7734,73.8017,39233.0
2023-11-15 10:20:00,78.2,78.22,77.94,77.96,43075.0,73.8111,73.83,73.5657,73.5846,43075.0
2023-11-15 10:30:00,77.98,77.99,77.55,77.59,174590.0,73.6035,73.6129,73.1976,73.2354,174590.0
2023-11-15 10:40:00,77.58,77.6,77.46,77.53,34201.0,73.2259,73.2448,73.1127,73.1787,34201.0
2023-11-15 10:50:00,77.53,77.54,77.22,77.23,32616.0,73.1787,73.1882,72.8861,72.8956,32616.0
2023-11-15 11:00:00,77.23,77.27,77.03,77.11,46055.0,72.8956,72.9333,72.7068,72.7823,46055.0
2023-11-15 11:10:00,77.12,77.18,76.93,76.98,33990.0,72.7917,72.8484,72.6124,72.6596,33990.0
2023-11-15 11:20:00,76.99,77.06,76.81,76.87,49428.0,72.669,72.7351,72.4991,72.5558,49428.0
2023-11-15 11:30:00,76.9,76.91,76.66,76.81,56764.0,72.5841,72.5935,72.3576,72.4991,56764.0
2023-11-15 11:40:00,76.81,76.91,76.66,76.91,30440.0,72.4991,72.5935,72.3576,72.5935,30440.0
2023-11-15 11:50:00,76.91,76.97,76.86,76.96,17803.0,72.5935,72.6502,72.5463,72.6407,17803.0
2023-11-15 12:00:00,76.97,77.06,76.78,76.8,27071.0,72.6502,72.7351,72.4708,72.4897,27071.0
2023-11-15 12:10:00,76.84,77.07,76.8,77.03,35260.0,72.5275,72.7445,72.4897,72.7068,35260.0
2023-11-15 12:20:00,77.03,77.06,76.91,76.97,49824.0,72.7068,72.7351,72.5935,72.6502,49824.0
2023-11-15 12:30:00,76.95,77.15,76.95,77.1,21926.0,72.6313,72.8201,72.6313,72.7729,21926.0
2023-11-15 12:40:00,77.11,77.13,76.9,76.95,16063.0,72.7823,72.8012,72.5841,72.6313,16063.0
2023-11-15 12:50:00,76.97,76.99,76.85,76.88,30782.0,72.6502,72.669,72.5369,72.5652,30782.0
2023-11-15 13:00:00,76.87,77.03,76.87,77.0,25773.0,72.5558,72.7068,72.5558,72.6785,25773.0
2023-11-15 13:10:00,77.02,77.13,76.97,76.97,30289.0,72.6973,72.8012,72.6502,72.6502,30289.0
2023-11-15 13:20:00,76.97,77.01,76.89,76.93,24523.0,72.6502,72.6879,72.5746,72.6124,24523.0
2023-11-15 13:30:00,76.92,76.93,76.75,76.78,34481.0,72.603,72.6124,72.4425,72.4708,34481.0
2023-11-15 13:40:00,76.79,76.81,76.68,76.7,34441.0,72.4803,72.4991,72.3764,72.3953,34441.0
2023-11-15 13:50:00,76.71,76.92,76.67,76.85,41717.0,72.4047,72.603,72.367,72.5369,41717.0
2023-11-15 14:00:00,76.85,76.87,76.78,76.82,31522.0,72.5369,72.5558,72.4708,72.5086,31522.0
2023-11-15 14:10:00,76.81,76.83,76.75,76.79,22653.0,72.4991,72.518,72.4425,72.4803,22653.0
2023-11-15 14:20:00,76.8,76.9,76.77,76.85,30541.0,72.4897,72.5841,72.4614,72.5369,30541.0
2023-11-15 14:30:00,76.87,76.88,76.76,76.79,27803.0,72.5558,72.5652,72.4519,72.4803,27803.0
2023-11-15 14:40:00,76.79,76.79,76.66,76.66,58965.0,72.4803,72.4803,72.3576,72.3576,58965.0
2023-11-15 14:50:00,76.66,76.74,76.61,76.74,36702.0,72.3576,72.4331,72.3104,72.4331,36702.0
2023-11-15 15:00:00,76.73,76.77,76.66,76.77,32640.0,72.4236,72.4614,72.3576,72.4614,32640.0
2023-11-15 15:10:00,76.79,76.83,76.7,76.74,51636.0,72.4803,72.518,72.3953,72.4331,51636.0
2023-11-15 15:20:00,76.73,76.75,76.57,76.74,145799.0,72.4236,72.4425,72.2726,72.4331,145799.0
2023-11-15 15:30:00,76.74,76.85,76.71,76.73,78834.0,72.4331,72.5369,72.4047,72.4236,78834.0
2023-11-15 15:40:00,76.73,76.73,76.54,76.55,74077.0,72.4236,72.4236,72.2443,72.2537,74077.0
2023-11-15 15:50:00,76.54,76.59,76.44,76.56,308138.0,72.2443,72.2915,72.1499,72.2632,308138.0
2023-11-16 09:30:00,77.4,78.09,77.35,77.56,104448.0,73.056,73.7073,73.0088,73.207,104448.0
2023-11-16 09:40:00,77.56,77.57,77.25,77.25,25412.0,73.207,73.2165,72.9144,72.9144,25412.0
2023-11-16 09:50:00,77.23,77.37,76.99,77.37,60245.0,72.8956,73.0277,72.669,73.0277,60245.0
2023-11-16 10:00:00,77.37,77.47,77.24,77.24,43444.0,73.0277,73.1221,72.905,72.905,43444.0
2023-11-16 10:10:00,77.19,77.25,77.09,77.19,26717.0,72.8578,72.9144,72.7634,72.8578,26717.0
2023-11-16 10:20:00,77.19,77.46,77.18,77.46,65214.0,72.8578,73.1127,72.8484,73.1127,65214.0
2023-11-16 10:30:00,77.45,77.57,77.32,77.47,92879.0,73.1032,73.2165,72.9805,73.1221,92879.0
2023-11-16 10:40:00,77.45,77.45,77.19,77.26,34840.0,73.1032,73.1032,72.8578,72.9239,34840.0
2023-11-16 10:50:00,77.26,77.33,77.15,77.29,53926.0,72.9239,72.9899,72.8201,72.9522,53926.0
2023-11-16 11:00:00,77.29,77.48,77.25,77.33,78324.0,72.9522,73.1315,72.9144,72.9899,78324.0
2023-11-16 11:10:00,77.39,77.42,77.07,77.11,46245.0,73.0466,73.0749,72.7445,72.7823,46245.0
2023-11-16 11:20:00,77.08,77.31,77.08,77.27,56759.0,72.754,72.9711,72.754,72.9333,56759.0
2023-11-16 11:30:00,77.26,77.28,77.12,77.2,52726.0,72.9239,72.9428,72.7917,72.8672,52726.0
2023-11-16 11:40:00,77.21,77.48,77.11,77.48,366152.0,72.8767,73.1315,72.7823,73.1315,366152.0
2023-11-16 11:50:00,77.48,77.49,77.24,77.28,92092.0,73.1315,73.141,72.905,72.9428,92092.0
2023-11-16 12:00:00,77.32,77.39,77.12,77.13,33027.0,72.9805,73.0466,72.7917,72.8012,33027.0
2023-11-16 12:10:00,77.13,77.15,76.9,77.11,219590.0,72.8012,72.8201,72.5841,72.7823,219590.0
2023-11-16 12:20:00,77.13,77.22,77.09,77.09,32072.0,72.8012,72.8861,72.7634,72.7634,32072.0
2023-11-16 12:30:00,77.08,77.3,77.07,77.27,74248.0,72.754,72.9616,72.7445,72.9333,74248.0
2023-11-16 12:40:00,77.25,77.41,77.24,77.38,22510.0,72.9144,73.0655,72.905,73.0371,22510.0
2023-11-16 12:50:00,77.38,77.55,77.37,77.55,113970.0,73.0371,73.1976,73.0277,73.1976,113970.0
2023-11-16 13:00:00,77.54,77.56,77.4,77.45,52662.0,73.1882,73.207,73.056,73.1032,52662.0
2023-11-16 13:10:00,77.47,77.65,77.41,77.6,60045.0,73.1221,73.292,73.0655,73.2448,60045.0
2023-11-16 13:20:00,77.61,77.81,77.61,77.79,45141.0,73.2542,73.443,73.2542,73.4241,45141.0
2023-11-16 13:30:00,77.79,77.87,77.73,77.78,31236.0,73.4241,73.4996,73.3675,73.4147,31236.0
2023-11-16 13:40:00,77.8,77.83,77.49,77.49,76103.0,73.4336,73.4619,73.141,73.141,76103.0
2023-11-16 13:50:00,77.52,77.66,77.5,77.57,287516.0,73.1693,73.3014,73.1504,73.2165,287516.0
2023-11-16 14:00:00,77.59,77.76,77.59,77.75,24685.0,73.2354,73.3958,73.2354,73.3864,24685.0
2023-11-16 14:10:00,77.75,77.75,77.51,77.53,28268.0,73.3864,73.3864,73.1598,73.1787,28268.0
2023-11-16 14:20:00,77.54,77.68,77.51,77.67,35550.0,73.1882,73.3203,73.1598,73.3109,35550.0
2023-11-16 14:30:00,77.69,77.79,77.66,77.67,98188.0,73.3297,73.4241,73.3014,73.3109,98188.0
2023-11-16 14:40:00,77.69,77.72,77.62,77.64,40621.0,73.3297,73.3581,73.2637,73.2826,40621.0
2023-11-16 14:50:00,77.65,77.66,77.55,77.63,33156.0,73.292,73.3014,73.1976,73.2731,33156.0
2023-11-16 15:00:00,77.62,77.66,77.44,77.5,47453.0,73.2637,73.3014,73.0938,73.1504,47453.0
2023-11-16 15:10:00,77.5,77.51,77.32,77.32,63996.0,73.1504,73.1598,72.9805,72.9805,63996.0
2023-11-16 15:20:00,77.32,77.45,77.27,77.4,47921.0,72.9805,73.1032,72.9333,73.056,47921.0
2023-11-16 15:30:00,77.41,77.45,77.34,77.35,47329.0,73.0655,73.1032,72.9994,73.0088,47329.0
2023-11-16 15:40:00,77.36,77.41,77.28,77.41,97704.0,73.0183,73.0655,72.9428,73.0655,97704.0
2023-11-16 15:50:00,77.42,77.42,77.25,77.38,228603.0,73.0749,73.0749,72.9144,73.0371,228603.0
2023-11-17 09:30:00,77.72,77.91,76.89,77.21,199160.0,73.3581,73.5374,72.5746,72.8767,199160.0
2023-11-17 09:40:00,77.21,77.39,77.06,77.2,39876.0,72.8767,73.0466,72.7351,72.8672,39876.0
2023-11-17 09:50:00,77.19,77.19,76.87,77.09,38868.0,72.8578,72.8578,72.5558,72.7634,38868.0
2023-11-17 10:00:00,77.09,77.33,77.09,77.26,50556.0,72.7634,72.9899,72.7634,72.9239,50556.0
2023-11-17 10:10:00,77.26,77.32,77.07,77.24,45686.0,72.9239,72.9805,72.7445,72.905,45686.0
2023-11-17 10:20:00,77.25,77.37,77.11,77.36,39918.0,72.9144,73.0277,72.7823,73.0183,39918.0
2023-11-17 10:30:00,77.33,77.34,77.12,77.16,39219.0,72.9899,72.9994,72.7917,72.8295,39219.0
2023-11-17 10:40:00,77.16,77.36,77.14,77.25,17529.0,72.8295,73.0183,72.8106,72.9144,17529.0
2023-11-17 10:50:00,77.23,77.3,77.12,77.27,44457.0,72.8956,72.9616,72.7917,72.9333,44457.0
2023-11-17 11:00:00,77.29,77.42,77.27,77.42,27265.0,72.9522,73.0749,72.9333,73.0749,27265.0
2023-11-17 11:10:00,77.4,77.41,77.12,77.22,43769.0,73.056,73.0655,72.7917,72.8861,43769.0
2023-11-17 11:20:00,77.21,77.3,77.08,77.09,26364.0,72.8767,72.9616,72.754,72.7634,26364.0
2023-11-17 11:30:00,77.07,77.13,76.9,77.12,33876.0,72.7445,72.8012,72.5841,72.7917,33876.0
2023-11-17 11:40:00,77.13,77.2,77.03,77.14,58047.0,72.8012,72.8672,72.7068,72.8106,58047.0
2023-11-17 11:50:00,77.15,77.21,77.08,77.12,30049.0,72.8201,72.8767,72.754,72.7917,30049.0
2023-11-17 12:00:00,77.1,77.18,77.06,77.09,21537.0,72.7729,72.8484,72.7351,72.7634,21537.0
2023-11-17 12:10:00,77.12,77.2,77.04,77.07,33100.0,72.7917,72.8672,72.7162,72.7445,33100.0
2023-11-17 12:20:00,77.05,77.07,76.96,76.98,17520.0,72.7257,72.7445,72.6407,72.6596,17520.0
2023-11-17 12:30:00,76.99,77.14,76.97,77.12,30544.0,72.669,72.8106,72.6502,72.7917,30544.0
2023-11-17 12:40:00,77.14,77.24,77.12,77.22,30952.0,72.8106,72.905,72.7917,72.8861,30952.0
2023-11-17 12:50:00,77.23,77.23,77.01,77.03,26026.0,72.8956,72.8956,72.6879,72.7068,26026.0
2023-11-17 13:00:00,77.02,77.1,76.94,77.09,24469.0,72.6973,72.7729,72.6218,72.7634,24469.0
2023-11-17 13:10:00,77.08,77.18,77.02,77.08,42455.0,72.754,72.8484,72.6973,72.754,42455.0
2023-11-17 13:20:00,77.1,77.27,77.08,77.24,31783.0,72.7729,72.9333,72.754,72.905,31783.0
2023-11-17 13:30:00,77.24,77.27,77.13,77.22,19920.0,72.905,72.9333,72.8012,72.8861,19920.0
2023-11-17 13:40:00,77.2,77.28,77.17,77.23,29434.0,72.8672,72.9428,72.8389,72.8956,29434.0
2023-11-17 13:50:00,77.23,77.26,77.13,77.13,33328.0,72.8956,72.9239,72.8012,72.8012,33328.0
2023-11-17 14:00:00,77.13,77.24,77.09,77.22,56807.0,72.8012,72.905,72.7634,72.8861,56807.0
2023-11-17 14:10:00,77.22,77.3,77.19,77.21,48291.0,72.8861,72.9616,72.8578,72.8767,48291.0
2023-11-17 14:20:00,77.22,77.4,77.22,77.37,26450.0,72.8861,73.056,72.8861,73.0277,26450.0
2023-11-17 14:30:00,77.38,77.44,77.3,77.36,22639.0,73.0371,73.0938,72.9616,73.0183,22639.0
2023-11-17 14:40:00,77.37,77.43,77.35,77.39,23348.0,73.0277,73.0843,73.0088,73.0466,23348.0
2023-11-17 14:50:00,77.38,77.41,77.3,77.4,51735.0,73.0371,73.0655,72.9616,73.056,51735.0
2023-11-17 15:00:00,77.4,77.49,77.25,77.26,92603.0,73.056,73.141,72.9144,72.9239,92603.0
2023-11-17 15:10:00,77.27,77.38,77.2,77.38,41041.0,72.9333,73.0371,72.8672,73.0371,41041.0
2023-11-17 15:20:00,77.37,77.6,77.36,77.59,43206.0,73.0277,73.2448,73.0183,73.2354,43206.0
2023-11-17 15:30:00,77.57,77.67,77.4,77.42,150122.0,73.2165,73.3109,73.056,73.0749,150122.0
2023-11-17 15:40:00,77.44,77.55,77.32,77.49,224632.0,73.0938,73.1976,72.9805,73.141,224632.0
2023-11-17 15:50:00,77.48,77.49,77.28,77.37,351631.0,73.1315,73.141,72.9428,73.0277,351631.0
2023-11-20 09:30:00,77.1,77.1,75.93,76.22,132532.0,72.7729,72.7729,71.6685,71.9422,132532.0
2023-11-20 09:40:00,76.29,76.46,76.22,76.34,37119.0,72.0083,72.1688,71.9422,72.0555,37119.0
2023-11-20 09:50:00,76.32,76.79,76.31,76.75,38770.0,72.0366,72.4803,72.0272,72.4425,38770.0
2023-11-20 10:00:00,76.73,76.93,76.55,76.9,33183.0,72.4236,72.6124,72.2537,72.5841,33183.0
2023-11-20 10:10:00,76.9,77.18,76.88,77.04,37715.0,72.5841,72.8484,72.5652,72.7162,37715.0
2023-11-20 10:20:00,77.05,77.08,76.79,76.91,23494.0,72.7257,72.754,72.4803,72.5935,23494.0
2023-11-20 10:30:00,76.85,77.16,76.8,77.08,18711.0,72.5369,72.8295,72.4897,72.754,18711.0
2023-11-20 10:40:00,77.06,77.24,77.03,77.23,21967.0,72.7351,72.905,72.7068,72.8956,21967.0
2023-11-20 10:50:00,77.23,77.25,76.97,77.02,40093.0,72.8956,72.9144,72.6502,72.6973,40093.0
2023-11-20 11:00:00,77.04,77.14,76.94,76.96,65883.0,72.7162,72.8106,72.6218,72.6407,65883.0
2023-11-20 11:10:00,76.94,77.19,76.92,77.18,75289.0,72.6218,72.8578,72.603,72.8484,75289.0
2023-11-20 11:20:00,77.17,77.3,77.09,77.3,39299.0,72.8389,72.9616,72.7634,72.9616,39299.0
2023-11-20 11:30:00,77.31,77.34,77.17,77.22,45603.0,72.9711,72.9994,72.8389,72.8861,45603.0
2023-11-20 11:40:00,77.24,77.28,77.14,77.16,43534.0,72.905,72.9428,72.8106,72.8295,43534.0
2023-11-20 11:50:00,77.16,77.16,76.97,77.01,31748.0,72.8295,72.8295,72.6502,72.6879,31748.0
2023-11-20 12:00:00,77.01,77.06,76.94,76.94,40678.0,72.6879,72.7351,72.6218,72.6218,40678.0
2023-11-20 12:10:00,76.93,77.05,76.89,77.05,34444.0,72.6124,72.7257,72.5746,72.7257,34444.0
2023-11-20 12:20:00,77.05,77.16,77.03,77.07,40326.0,72.7257,72.8295,72.7068,72.7445,40326.0
2023-11-20 12:30:00,77.07,77.08,76.87,76.94,27065.0,72.7445,72.754,72.5558,72.6218,27065.0
2023-11-20 12:40:00,76.93,76.94,76.8,76.84,22989.0,72.6124,72.6218,72.4897,72.5275,22989.0
2023-11-20 12:50:00,76.83,76.97,76.81,76.96,15396.0,72.518,72.6502,72.4991,72.6407,15396.0
2023-11-20 13:00:00,76.97,77.13,76.92,76.99,35567.0,72.6502,72.8012,72.603,72.669,35567.0
2023-11-20 13:10:00,76.98,77.12,76.92,77.06,18023.0,72.6596,72.7917,72.603,72.7351,18023.0
2023-11-20 13:20:00,77.07,77.1,76.92,76.94,35972.0,72.7445,72.7729,72.603,72.6218,35972.0
2023-11-20 13:30:00,76.92,77.12,76.9,77.12,34613.0,72.603,72.7917,72.5841,72.7917,34613.0
2023-11-20 13:40:00,77.12,77.16,77.02,77.03,22616.0,72.7917,72.8295,72.6973,72.7068,22616.0
2023-11-20 13:50:00,77.03,77.13,77.03,77.05,27008.0,72.7068,72.8012,72.7068,72.7257,27008.0
2023-11-20 14:00:00,77.03,77.1,76.98,77.07,26960.0,72.7068,72.7729,72.6596,72.7445,26960.0
2023-11-20 14:10:00,77.07,77.15,76.96,77.07,25300.0,72.7445,72.8201,72.6407,72.7445,25300.0
2023-11-20 14:20:00,77.08,77.1,76.96,77.02,41279.0,72.754,72.7729,72.6407,72.6973,41279.0
2023-11-20 14:30:00,77.01,77.06,76.95,77.0,31802.0,72.6879,72.7351,72.6313,72.6785,31802.0
2023-11-20 14:40:00,77.0,77.09,76.95,77.05,21036.0,72.6785,72.7634,72.6313,72.7257,21036.0
2023-11-20 14:50:00,77.05,77.18,77.04,77.12,31938.0,72.7257,72.8484,72.7162,72.7917,31938.0
2023-11-20 15:00:00,77.12,77.37,77.11,77.37,37649.0,72.7917,73.0277,72.7823,73.0277,37649.0
2023-11-20 15:10:00,77.36,77.45,77.31,77.41,41784.0,73.0183,73.1032,72.9711,73.0655,41784.0
2023-11-20 15:20:00,77.39,77.45,77.32,77.4,140878.0,73.0466,73.1032,72.9805,73.056,140878.0
2023-11-20 15:30:00,77.41,77.44,77.29,77.36,102050.0,73.0655,73.0938,72.9522,73.0183,102050.0
2023-11-20 15:40:00,77.36,77.46,77.31,77.34,103227.0,73.0183,73.1127,72.9711,72.9994,103227.0
2023-11-20 15:50:00,77.33,77.35,77.14,77.21,323099.0,72.9899,73.0088,72.8106,72.8767,323099.0
2023-11-21 09:30:00,77.48,77.76,76.8,76.83,89223.0,73.1315,73.3958,72.4897,72.518,89223.0
2023-11-21 09:40:00,76.8,77.03,76.79,77.0,33653.0,72.4897,72.7068,72.4803,72.6785,33653.0
2023-11-21 09:50:00,77.05,77.11,76.81,76.85,29290.0,72.7257,72.7823,72.4991,72.5369,29290.0
2023-11-21 10:00:00,76.81,77.29,76.76,77.2,29090.0,72.4991,72.9522,72.4519,72.8672,29090.0
2023-11-21 10:10:00,77.16,77.26,77.09,77.25,41930.0,72.8295,72.9239,72.7634,72.9144,41930.0
2023-11-21 10:20:00,77.25,77.4,77.19,77.4,33634.0,72.9144,73.056,72.8578,73.056,33634.0
2023-11-21 10:30:00,77.41,77.41,77.17,77.24,64070.0,73.0655,73.0655,72.8389,72.905,64070.0
2023-11-21 10:40:00,77.25,77.28,77.12,77.17,28174.0,72.9144,72.9428,72.7917,72.8389,28174.0
2023-11-21 10:50:00,77.17,77.34,77.17,77.34,31624.0,72.8389,72.9994,72.8389,72.9994,31624.0
2023-11-21 11:00:00,77.37,77.37,77.22,77.31,43254.0,73.0277,73.0277,72.8861,72.9711,43254.0
2023-11-21 11:10:00,77.31,77.36,77.21,77.23,37101.0,72.9711,73.0183,72.8767,72.8956,37101.0
2023-11-21 11:20:00,77.23,77.38,77.22,77.37,18624.0,72.8956,73.0371,72.8861,73.0277,18624.0
2023-11-21 11:30:00,77.38,77.46,77.25,77.25,93393.0,73.0371,73.1127,72.9144,72.9144,93393.0
2023-11-21 11:40:00,77.27,77.32,77.18,77.27,23488.0,72.9333,72.9805,72.8484,72.9333,23488.0
2023-11-21 11:50:00,77.29,77.29,77.19,77.25,18632.0,72.9522,72.9522,72.8578,72.9144,18632.0
2023-11-21 12:00:00,77.27,77.36,77.25,77.35,30927.0,72.9333,73.0183,72.9144,73.0088,30927.0
2023-11-21 12:10:00,77.36,77.43,77.28,77.3,18446.0,73.0183,73.0843,72.9428,72.9616,18446.0
2023-11-21 12:20:00,77.3,77.34,77.26,77.33,15332.0,72.9616,72.9994,72.9239,72.9899,15332.0
2023-11-21 12:30:00,77.33,77.44,77.32,77.44,23087.0,72.9899,73.0938,72.9805,73.0938,23087.0
2023-11-21 12:40:00,77.44,77.46,77.35,77.45,68576.0,73.0938,73.1127,73.0088,73.1032,68576.0
2023-11-21 12:50:00,77.45,77.53,77.44,77.49,55437.0,73.1032,73.1787,73.0938,73.141,55437.0
2023-11-21 13:00:00,77.49,77.49,77.32,77.39,26593.0,73.141,73.141,72.9805,73.0466,26593.0
2023-11-21 13:10:00,77.4,77.47,77.35,77.46,13202.0,73.056,73.1221,73.0088,73.1127,13202.0
2023-11-21 13:20:00,77.45,77.56,77.44,77.55,15352.0,73.1032,73.207,73.0938,73.1976,15352.0
2023-11-21 13:30:00,77.55,77.66,77.53,77.61,26936.0,73.1976,73.3014,73.1787,73.2542,26936.0
2023-11-21 13:40:00,77.64,77.66,77.56,77.59,17557.0,73.2826,73.3014,73.207,73.2354,17557.0
2023-11-21 13:50:00,77.6,77.62,77.53,77.56,31954.0,73.2448,73.2637,73.1787,73.207,31954.0
2023-11-21 14:00:00,77.56,77.66,77.47,77.65,43577.0,73.207,73.3014,73.1221,73.292,43577.0
2023-11-21 14:10:00,77.66,77.7,77.63,77.69,57158.0,73.3014,73.3392,73.2731,73.3297,57158.0
2023-11-21 14:20:00,77.69,77.78,77.64,77.78,48956.0,73.3297,73.4147,73.2826,73.4147,48956.0
2023-11-21 14:30:00,77.79,77.8,77.68,77.7,29629.0,73.4241,73.4336,73.3203,73.3392,29629.0
2023-11-21 14:40:00,77.7,77.71,77.62,77.68,57908.0,73.3392,73.3486,73.2637,73.3203,57908.0
2023-11-21 14:50:00,77.69,77.78,77.67,77.76,45487.0,73.3297,73.4147,73.3109,73.3958,45487.0
2023-11-21 15:00:00,77.76,77.85,77.74,77.77,37513.0,73.3958,73.4808,73.3769,73.4053,37513.0
2023-11-21 15:10:00,77.76,77.84,77.75,77.76,52138.0,73.3958,73.4713,73.3864,73.3958,52138.0
2023-11-21 15:20:00,77.76,77.84,77.68,77.78,53499.0,73.3958,73.4713,73.3203,73.4147,53499.0
2023-11-21 15:30:00,77.78,77.86,77.7,77.79,54267.0,73.4147,73.4902,73.3392,73.4241,54267.0
2023-11-21 15:40:00,77.78,77.94,77.78,77.94,84675.0,73.4147,73.5657,73.4147,73.5657,84675.0
2023-11-21 15:50:00,77.94,78.17,77.92,78.01,480912.0,73.5657,73.7828,73.5468,73.6318,480912.0
2023-11-22 09:30:00,77.94,78.13,77.54,77.86,124640.0,73.5657,73.7451,73.1882,73.4902,124640.0
2023-11-22 09:40:00,77.9,78.1,77.9,77.98,95883.0,73.528,73.7167,73.528,73.6035,95883.0
2023-11-22 09:50:00,77.98,78.13,77.79,78.0,63807.0,73.6035,73.7451,73.4241,73.6223,63807.0
2023-11-22 10:00:00,77.99,78.1,77.84,78.1,28607.0,73.6129,73.7167,73.4713,73.7167,28607.0
2023-11-22 10:10:00,78.09,78.13,78.02,78.08,24927.0,73.7073,73.7451,73.6412,73.6979,24927.0
2023-11-22 10:20:00,78.09,78.15,77.87,77.89,17369.0,73.7073,73.7639,73.4996,73.5185,17369.0
2023-11-22 10:30:00,77.91,78.01,77.82,77.9,26322.0,73.5374,73.6318,73.4524,73.528,26322.0
2023-11-22 10:40:00,77.87,77.99,77.8,77.9,26202.0,73.4996,73.6129,73.4336,73.528,26202.0
2023-11-22 10:50:00,77.9,77.94,77.75,77.79,20586.0,73.528,73.5657,73.3864,73.4241,20586.0
2023-11-22 11:00:00,77.81,77.85,77.67,77.73,25970.0,73.443,73.4808,73.3109,73.3675,25970.0
2023-11-22 11:10:00,77.73,77.85,77.68,77.82,18702.0,73.3675,73.4808,73.3203,73.4524,18702.0
2023-11-22 11:20:00,77.81,77.82,77.63,77.66,17493.0,73.443,73.4524,73.2731,73.3014,17493.0
2023-11-22 11:30:00,77.66,77.69,77.47,77.56,31638.0,73.3014,73.3297,73.1221,73.207,31638.0
2023-11-22 11:40:00,77.55,77.67,77.52,77.57,26192.0,73.1976,73.3109,73.1693,73.2165,26192.0
2023-11-22 11:50:00,77.59,77.67,77.55,77.65,29025.0,73.2354,73.3109,73.1976,73.292,29025.0
2023-11-22 12:00:00,77.65,77.74,77.59,77.69,27370.0,73.292,73.3769,73.2354,73.3297,27370.0
2023-11-22 12:10:00,77.7,77.71,77.49,77.56,29365.0,73.3392,73.3486,73.141,73.207,29365.0
2023-11-22 12:20:00,77.58,77.68,77.56,77.59,13538.0,73.2259,73.3203,73.207,73.2354,13538.0
2023-11-22 12:30:00,77.6,77.63,77.53,77.56,12854.0,73.2448,73.2731,73.1787,73.207,12854.0
2023-11-22 12:40:00,77.57,77.62,77.52,77.58,23475.0,73.2165,73.2637,73.1693,73.2259,23475.0
2023-11-22 12:50:00,77.57,77.67,77.56,77.67,20329.0,73.2165,73.3109,73.207,73.3109,20329.0
2023-11-22 13:00:00,77.66,77.72,77.61,77.72,13915.0,73.3014,73.3581,73.2542,73.3581,13915.0
2023-11-22 13:10:00,77.71,77.74,77.66,77.71,10267.0,73.3486,73.3769,73.3014,73.3486,10267.0
2023-11-22 13:20:00,77.71,77.78,77.71,77.78,44808.0,73.3486,73.4147,73.3486,73.4147,44808.0
2023-11-22 13:30:00,77.78,77.79,77.65,77.65,63879.0,73.4147,73.4241,73.292,73.292,63879.0
2023-11-22 13:40:00,77.64,77.79,77.64,77.75,27911.0,73.2826,73.4241,73.2826,73.3864,27911.0
2023-11-22 13:50:00,77.74,77.78,77.68,77.68,28971.0,73.3769,73.4147,73.3203,73.3203,28971.0
2023-11-22 14:00:00,77.71,77.82,77.71,77.77,29336.0,73.3486,73.4524,73.3486,73.4053,29336.0
2023-11-22 14:10:00,77.78,77.78,77.7,77.77,43381.0,73.4147,73.4147,73.3392,73.4053,43381.0
2023-11-22 14:20:00,77.76,77.88,77.74,77.85,24748.0,73.3958,73.5091,73.3769,73.4808,24748.0
2023-11-22 14:30:00,77.84,77.87,77.74,77.76,15514.0,73.4713,73.4996,73.3769,73.3958,15514.0
2023-11-22 14:40:00,77.74,77.86,77.73,77.85,15743.0,73.3769,73.4902,73.3675,73.4808,15743.0
2023-11-22 14:50:00,77.85,77.89,77.83,77.86,20918.0,73.4808,73.5185,73.4619,73.4902,20918.0
2023-11-22 15:00:00,77.86,77.98,77.84,77.89,23409.0,73.4902,73.6035,73.4713,73.5185,23409.0
2023-11-22 15:10:00,77.89,77.97,77.89,77.91,12486.0,73.5185,73.594,73.5185,73.5374,12486.0
2023-11-22 15:20:00,77.91,78.06,77.89,78.04,34427.0,73.5374,73.679,73.5185,73.6601,34427.0
2023-11-22 15:30:00,78.03,78.15,78.02,78.12,24152.0,73.6507,73.7639,73.6412,73.7356,24152.0
2023-11-22 15:40:00,78.14,78.15,78.04,78.09,39417.0,73.7545,73.7639,73.6601,73.7073,39417.0
2023-11-22 15:50:00,78.09,78.28,78.08,78.24,191654.0,73.7073,73.8866,73.6979,73.8489,191654.0
2023-11-24 09:30:00,78.45,78.5,77.92,78.1,33767.0,74.0471,74.0943,73.5468,73.7167,33767.0
2023-11-24 09:40:00,78.12,78.32,78.09,78.19,19546.0,73.7356,73.9244,73.7073,73.8017,19546.0
2023-11-24 09:50:00,78.17,78.21,78.04,78.06,14316.0,73.7828,73.8206,73.6601,73.679,14316.0
2023-11-24 10:00:00,78.06,78.11,77.83,77.92,23919.0,73.679,73.7262,73.4619,73.5468,23919.0
2023-11-24 10:10:00,77.91,78.06,77.9,78.05,23804.0,73.5374,73.679,73.528,73.6695,23804.0
2023-11-24 10:20:00,78.06,78.09,77.92,78.07,13796.0,73.679,73.7073,73.5468,73.6884,13796.0
2023-11-24 10:30:00,78.06,78.15,78.0,78.03,17080.0,73.679,73.7639,73.6223,73.6507,17080.0
2023-11-24 10:40:00,78.01,78.04,77.89,78.01,23717.0,73.6318,73.6601,73.5185,73.6318,23717.0
2023-11-24 10:50:00,78.01,78.14,78.0,78.11,18985.0,73.6318,73.7545,73.6223,73.7262,18985.0
2023-11-24 11:00:00,78.07,78.11,78.0,78.05,26573.0,73.6884,73.7262,73.6223,73.6695,26573.0
2023-11-24 11:10:00,78.04,78.17,78.02,78.05,19058.0,73.6601,73.7828,73.6412,73.6695,19058.0
2023-11-24 11:20:00,78.06,78.07,78.01,78.04,13321.0,73.679,73.6884,73.6318,73.6601,13321.0
2023-11-24 11:30:00,78.05,78.12,78.02,78.07,22897.0,73.6695,73.7356,73.6412,73.6884,22897.0
2023-11-24 11:40:00,78.09,78.11,77.99,78.02,9088.0,73.7073,73.7262,73.6129,73.6412,9088.0
2023-11-24 11:50:00,78.02,78.06,77.94,78.05,14735.0,73.6412,73.679,73.5657,73.6695,14735.0
2023-11-24 12:00:00,78.05,78.12,78.01,78.1,13484.0,73.6695,73.7356,73.6318,73.7167,13484.0
2023-11-24 12:10:00,78.1,78.15,78.05,78.12,19485.0,73.7167,73.7639,73.6695,73.7356,19485.0
2023-11-24 12:20:00,78.11,78.11,77.99,78.0,16684.0,73.7262,73.7262,73.6129,73.6223,16684.0
2023-11-24 12:30:00,77.99,78.1,77.99,78.08,17381.0,73.6129,73.7167,73.6129,73.6979,17381.0
2023-11-24 12:40:00,78.11,78.26,78.08,78.25,26676.0,73.7262,73.8678,73.6979,73.8583,26676.0
2023-11-24 12:50:00,78.23,78.5,78.16,78.5,193609.0,73.8394,74.0943,73.7734,74.0943,193609.0
2023-11-27 09:30:00,78.61,78.79,77.82,77.87,46854.0,74.1981,74.368,73.4524,73.4996,46854.0
2023-11-27 09:40:00,77.82,77.93,77.74,77.82,32372.0,73.4524,73.5563,73.3769,73.4524,32372.0
2023-11-27 09:50:00,77.82,78.02,77.82,78.0,32134.0,73.4524,73.6412,73.4524,73.6223,32134.0
2023-11-27 10:00:00,77.97,78.28,77.97,78.16,20207.0,73.594,73.8866,73.594,73.7734,20207.0
2023-11-27 10:10:00,78.17,78.19,78.02,78.17,23683.0,73.7828,73.8017,73.6412,73.7828,23683.0
2023-11-27 10:20:00,78.15,78.29,78.14,78.24,17943.0,73.7639,73.8961,73.7545,73.8489,17943.0
2023-11-27 10:30:00,78.22,78.22,78.03,78.13,32001.0,73.83,73.83,73.6507,73.7451,32001.0
2023-11-27 10:40:00,78.12,78.25,78.12,78.18,28744.0,73.7356,73.8583,73.7356,73.7922,28744.0
2023-11-27 10:50:00,78.18,78.38,78.14,78.38,64120.0,73.7922,73.981,73.7545,73.981,64120.0
2023-11-27 11:00:00,78.37,78.48,78.34,78.43,32008.0,73.9716,74.0754,73.9433,74.0282,32008.0
2023-11-27 11:10:00,78.43,78.56,78.36,78.49,14597.0,74.0282,74.1509,73.9621,74.0848,14597.0
2023-11-27 11:20:00,78.49,78.62,78.47,78.58,19498.0,74.0848,74.2075,74.066,74.1698,19498.0
2023-11-27 11:30:00,78.57,78.57,78.44,78.49,19341.0,74.1604,74.1604,74.0377,74.0848,19341.0
2023-11-27 11:40:00,78.49,78.52,78.41,78.42,24891.0,74.0848,74.1132,74.0093,74.0188,24891.0
2023-11-27 11:50:00,78.41,78.58,78.4,78.46,16853.0,74.0093,74.1698,73.9999,74.0565,16853.0
2023-11-27 12:00:00,78.45,78.47,78.37,78.42,17111.0,74.0471,74.066,73.9716,74.0188,17111.0
2023-11-27 12:10:00,78.42,78.43,78.34,78.4,10725.0,74.0188,74.0282,73.9433,73.9999,10725.0
2023-11-27 12:20:00,78.38,78.38,78.27,78.3,14902.0,73.981,73.981,73.8772,73.9055,14902.0
2023-11-27 12:30:00,78.29,78.47,78.29,78.38,31004.0,73.8961,74.066,73.8961,73.981,31004.0
2023-11-27 12:40:00,78.4,78.47,78.37,78.47,10783.0,73.9999,74.066,73.9716,74.066,10783.0
2023-11-27 12:50:00,78.47,78.48,78.4,78.41,14676.0,74.066,74.0754,73.9999,74.0093,14676.0
2023-11-27 13:00:00,78.42,78.55,78.41,78.48,28015.0,74.0188,74.1415,74.0093,74.0754,28015.0
2023-11-27 13:10:00,78.48,78.58,78.47,78.56,28583.0,74.0754,74.1698,74.066,74.1509,28583.0
2023-11-27 13:20:00,78.56,78.66,78.55,78.63,36634.0,74.1509,74.2453,74.1415,74.217,36634.0
2023-11-27 13:30:00,78.64,78.72,78.54,78.67,48464.0,74.2264,74.3019,74.132,74.2547,48464.0
2023-11-27 13:40:00,78.67,78.81,78.64,78.79,48696.0,74.2547,74.3869,74.2264,74.368,48696.0
2023-11-27 13:50:00,78.8,78.83,78.72,78.83,31366.0,74.3774,74.4058,74.3019,74.4058,31366.0
2023-11-27 14:00:00,78.83,78.84,78.65,78.65,21273.0,74.4058,74.4152,74.2359,74.2359,21273.0
2023-11-27 14:10:00,78.66,78.69,78.61,78.68,19224.0,74.2453,74.2736,74.1981,74.2642,19224.0
2023-11-27 14:20:00,78.69,78.77,78.68,78.73,43614.0,74.2736,74.3491,74.2642,74.3114,43614.0
2023-11-27 14:30:00,78.73,78.8,78.7,78.74,40838.0,74.3114,74.3774,74.2831,74.3208,40838.0
2023-11-27 14:40:00,78.74,78.81,78.69,78.71,30311.0,74.3208,74.3869,74.2736,74.2925,30311.0
2023-11-27 14:50:00,78.7,78.78,78.68,78.78,27697.0,74.2831,74.3586,74.2642,74.3586,27697.0
2023-11-27 15:00:00,78.79,78.81,78.7,78.7,27318.0,74.368,74.3869,74.2831,74.2831,27318.0
2023-11-27 15:10:00,78.71,78.76,78.61,78.65,29076.0,74.2925,74.3397,74.1981,74.2359,29076.0
2023-11-27 15:20:00,78.65,78.69,78.61,78.66,32142.0,74.2359,74.2736,74.1981,74.2453,32142.0
2023-11-27 15:30:00,78.67,78.78,78.6,78.74,47677.0,74.2547,74.3586,74.1887,74.3208,47677.0
2023-11-27 15:40:00,78.75,78.79,78.49,78.51,131723.0,74.3303,74.368,74.0848,74.1037,131723.0
2023-11-27 15:50:00,78.5,78.61,78.48,78.55,325956.0,74.0943,74.1981,74.0754,74.1415,325956.0
2023-11-28 09:30:00,78.51,78.74,78.18,78.72,76011.0,74.1037,74.3208,73.7922,74.3019,76011.0
2023-11-28 09:40:00,78.72,79.23,78.63,79.23,64347.0,74.3019,74.7833,74.217,74.7833,64347.0
2023-11-28 09:50:00,79.23,79.63,79.17,79.58,69709.0,74.7833,75.1609,74.7267,75.1137,69709.0
2023-11-28 10:00:00,79.6,79.94,79.4,79.5,63428.0,75.1325,75.4535,74.9438,75.0382,63428.0
2023-11-28 10:10:00,79.52,79.68,79.43,79.46,39042.0,75.057,75.2081,74.9721,75.0004,39042.0
2023-11-28 10:20:00,79.47,79.58,79.33,79.34,50467.0,75.0098,75.1137,74.8777,74.8871,50467.0
2023-11-28 10:30:00,79.35,79.61,79.33,79.58,48887.0,74.8966,75.142,74.8777,75.1137,48887.0
2023-11-28 10:40:00,79.62,79.7,79.5,79.61,65254.0,75.1514,75.2269,75.0382,75.142,65254.0
2023-11-28 10:50:00,79.6,79.71,79.6,79.7,41484.0,75.1325,75.2364,75.1325,75.2269,41484.0
2023-11-28 11:00:00,79.7,79.75,79.49,79.58,46735.0,75.2269,75.2741,75.0287,75.1137,46735.0
2023-11-28 11:10:00,79.59,79.62,79.45,79.48,41543.0,75.1231,75.1514,74.991,75.0193,41543.0
2023-11-28 11:20:00,79.46,79.61,79.46,79.56,28893.0,75.0004,75.142,75.0004,75.0948,28893.0
2023-11-28 11:30:00,79.56,79.78,79.56,79.68,52094.0,75.0948,75.3024,75.0948,75.2081,52094.0
2023-11-28 11:40:00,79.67,79.71,79.59,79.68,23097.0,75.1986,75.2364,75.1231,75.2081,23097.0
2023-11-28 11:50:00,79.68,79.77,79.66,79.72,33893.0,75.2081,75.293,75.1892,75.2458,33893.0
2023-11-28 12:00:00,79.72,79.93,79.72,79.91,43635.0,75.2458,75.444,75.2458,75.4252,43635.0
2023-11-28 12:10:00,79.9,79.92,79.67,79.7,37341.0,75.4157,75.4346,75.1986,75.2269,37341.0
2023-11-28 12:20:00,79.7,79.84,79.69,79.83,26025.0,75.2269,75.3591,75.2175,75.3496,26025.0
2023-11-28 12:30:00,79.82,79.88,79.72,79.88,37753.0,75.3402,75.3968,75.2458,75.3968,37753.0
2023-11-28 12:40:00,79.89,80.03,79.88,80.02,32193.0,75.4063,75.5384,75.3968,75.529,32193.0
2023-11-28 12:50:00,80.03,80.04,79.93,80.01,26959.0,75.5384,75.5479,75.444,75.5195,26959.0
2023-11-28 13:00:00,80.02,80.13,79.85,80.12,33661.0,75.529,75.6328,75.3685,75.6234,33661.0
2023-11-28 13:10:00,80.13,80.2,80.05,80.08,35880.0,75.6328,75.6989,75.5573,75.5856,35880.0
2023-11-28 13:20:00,80.08,80.21,79.99,80.19,37904.0,75.5856,75.7083,75.5007,75.6894,37904.0
2023-11-28 13:30:00,80.2,80.21,79.84,79.91,43205.0,75.6989,75.7083,75.3591,75.4252,43205.0
2023-11-28 13:40:00,79.91,79.93,79.85,79.89,24803.0,75.4252,75.444,75.3685,75.4063,24803.0
2023-11-28 13:50:00,79.9,79.93,79.78,79.85,38333.0,75.4157,75.444,75.3024,75.3685,38333.0
2023-11-28 14:00:00,79.86,79.93,79.77,79.81,31694.0,75.378,75.444,75.293,75.3308,31694.0
2023-11-28 14:10:00,79.82,79.85,79.75,79.75,27110.0,75.3402,75.3685,75.2741,75.2741,27110.0
2023-11-28 14:20:00,79.76,79.8,79.63,79.69,33785.0,75.2836,75.3213,75.1609,75.2175,33785.0
2023-11-28 14:30:00,79.68,79.73,79.6,79.7,35716.0,75.2081,75.2553,75.1325,75.2269,35716.0
2023-11-28 14:40:00,79.71,79.72,79.63,79.7,21456.0,75.2364,75.2458,75.1609,75.2269,21456.0
2023-11-28 14:50:00,79.7,79.79,79.65,79.74,34412.0,75.2269,75.3119,75.1797,75.2647,34412.0
2023-11-28 15:00:00,79.75,79.84,79.71,79.72,42698.0,75.2741,75.3591,75.2364,75.2458,42698.0
2023-11-28 15:10:00,79.72,79.84,79.72,79.82,55964.0,75.2458,75.3591,75.2458,75.3402,55964.0
2023-11-28 15:20:00,79.82,79.96,79.77,79.85,63074.0,75.3402,75.4723,75.293,75.3685,63074.0
2023-11-28 15:30:00,79.84,79.89,79.75,79.79,72754.0,75.3591,75.4063,75.2741,75.3119,72754.0
2023-11-28 15:40:00,79.8,79.98,79.77,79.84,101298.0,75.3213,75.4912,75.293,75.3591,101298.0
2023-11-28 15:50:00,79.84,79.88,79.66,79.69,355130.0,75.3591,75.3968,75.1892,75.2175,355130.0
2023-11-29 09:30:00,80.05,80.28,79.82,79.85,86860.0,75.5573,75.7744,75.3402,75.3685,86860.0
2023-11-29 09:40:00,79.86,80.18,79.85,80.03,38345.0,75.378,75.68,75.3685,75.5384,38345.0
2023-11-29 09:50:00,80.05,80.09,79.98,80.03,25055.0,75.5573,75.595,75.4912,75.5384,25055.0
2023-11-29 10:00:00,80.03,80.09,79.91,79.97,32309.0,75.5384,75.595,75.4252,75.4818,32309.0
2023-11-29 10:10:00,79.95,79.96,79.78,79.85,21244.0,75.4629,75.4723,75.3024,75.3685,21244.0
2023-11-29 10:20:00,79.85,80.03,79.82,79.85,44771.0,75.3685,75.5384,75.3402,75.3685,44771.0
2023-11-29 10:30:00,79.83,79.89,79.74,79.86,21848.0,75.3496,75.4063,75.2647,75.378,21848.0
2023-11-29 10:40:00,79.85,79.85,79.7,79.72,16884.0,75.3685,75.3685,75.2269,75.2458,16884.0
2023-11-29 10:50:00,79.69,79.72,79.43,79.46,40625.0,75.2175,75.2458,74.9721,75.0004,40625.0
2023-11-29 11:00:00,79.45,79.7,79.41,79.56,42446.0,74.991,75.2269,74.9532,75.0948,42446.0
2023-11-29 11:10:00,79.56,79.58,79.42,79.5,18952.0,75.0948,75.1137,74.9627,75.0382,18952.0
2023-11-29 11:20:00,79.52,79.68,79.51,79.58,45635.0,75.057,75.2081,75.0476,75.1137,45635.0
2023-11-29 11:30:00,79.58,79.67,79.57,79.65,23628.0,75.1137,75.1986,75.1042,75.1797,23628.0
2023-11-29 11:40:00,79.66,79.73,79.56,79.57,20919.0,75.1892,75.2553,75.0948,75.1042,20919.0
2023-11-29 11:50:00,79.57,79.58,79.43,79.49,20597.0,75.1042,75.1137,74.9721,75.0287,20597.0
2023-11-29 12:00:00,79.48,79.53,79.37,79.5,26076.0,75.0193,75.0665,74.9155,75.0382,26076.0
2023-11-29 12:10:00,79.51,79.55,79.42,79.52,16248.0,75.0476,75.0854,74.9627,75.057,16248.0
2023-11-29 12:20:00,79.52,79.55,79.43,79.51,21842.0,75.057,75.0854,74.9721,75.0476,21842.0
2023-11-29 12:30:00,79.51,79.61,79.5,79.6,22139.0,75.0476,75.142,75.0382,75.1325,22139.0
2023-11-29 12:40:00,79.59,79.6,79.44,79.51,24437.0,75.1231,75.1325,74.9815,75.0476,24437.0
2023-11-29 12:50:00,79.5,79.61,79.48,79.59,20207.0,75.0382,75.142,75.0193,75.1231,20207.0
2023-11-29 13:00:00,79.58,79.66,79.56,79.65,19361.0,75.1137,75.1892,75.0948,75.1797,19361.0
2023-11-29 13:10:00,79.66,79.66,79.56,79.57,17402.0,75.1892,75.1892,75.0948,75.1042,17402.0
2023-11-29 13:20:00,79.56,79.69,79.56,79.69,17191.0,75.0948,75.2175,75.0948,75.2175,17191.0
2023-11-29 13:30:00,79.67,79.72,79.58,79.63,30297.0,75.1986,75.2458,75.1137,75.1609,30297.0
2023-11-29 13:40:00,79.64,79.74,79.64,79.71,21248.0,75.1703,75.2647,75.1703,75.2364,21248.0
2023-11-29 13:50:00,79.71,79.75,79.65,79.66,21565.0,75.2364,75.2741,75.1797,75.1892,21565.0
2023-11-29 14:00:00,79.65,79.79,79.6,79.78,25818.0,75.1797,75.3119,75.1325,75.3024,25818.0
2023-11-29 14:10:00,79.77,79.78,79.48,79.48,43053.0,75.293,75.3024,75.0193,75.0193,43053.0
2023-11-29 14:20:00,79.51,79.67,79.49,79.62,26656.0,75.0476,75.1986,75.0287,75.1514,26656.0
2023-11-29 14:30:00,79.63,79.63,79.44,79.52,47365.0,75.1609,75.1609,74.9815,75.057,47365.0
2023-11-29 14:40:00,79.53,79.56,79.4,79.46,49070.0,75.0665,75.0948,74.9438,75.0004,49070.0
2023-11-29 14:50:00,79.46,79.53,79.44,79.53,27267.0,75.0004,75.0665,74.9815,75.0665,27267.0
2023-11-29 15:00:00,79.53,79.57,79.47,79.51,41061.0,75.0665,75.1042,75.0098,75.0476,41061.0
2023-11-29 15:10:00,79.51,79.54,79.36,79.37,52595.0,75.0476,75.0759,74.906,74.9155,52595.0
2023-11-29 15:20:00,79.38,79.41,79.27,79.32,62481.0,74.9249,74.9532,74.8211,74.8683,62481.0
2023-11-29 15:30:00,79.33,79.38,79.19,79.22,77804.0,74.8777,74.9249,74.7456,74.7739,77804.0
2023-11-29 15:40:00,79.23,79.24,79.01,79.14,121852.0,74.7833,74.7928,74.5757,74.6984,121852.0
2023-11-29 15:50:00,79.13,79.26,79.04,79.22,310900.0,74.6889,74.8116,74.604,74.7739,310900.0
2023-11-30 09:30:00,79.23,79.38,78.76,78.77,56295.0,74.7833,74.9249,74.3397,74.3491,56295.0
2023-11-30 09:40:00,78.78,78.98,78.77,78.98,29316.0,74.3586,74.5473,74.3491,74.5473,29316.0
2023-11-30 09:50:00,78.92,79.16,78.92,78.96,17076.0,74.4907,74.7172,74.4907,74.5285,17076.0
2023-11-30 10:00:00,78.98,79.11,78.78,79.07,21309.0,74.5473,74.67,74.3586,74.6323,21309.0
2023-11-30 10:10:00,79.06,79.11,78.96,78.98,24103.0,74.6229,74.67,74.5285,74.5473,24103.0
2023-11-30 10:20:00,78.95,79.11,78.92,79.11,17289.0,74.519,74.67,74.4907,74.67,17289.0
2023-11-30 10:30:00,79.11,79.21,78.99,79.07,17269.0,74.67,74.7644,74.5568,74.6323,17269.0
2023-11-30 10:40:00,79.09,79.29,79.02,79.29,17366.0,74.6512,74.8399,74.5851,74.8399,17366.0
2023-11-30 10:50:00,79.29,79.52,79.28,79.44,17679.0,74.8399,75.057,74.8305,74.9815,17679.0
2023-11-30 11:00:00,79.48,79.55,79.38,79.44,42563.0,75.0193,75.0854,74.9249,74.9815,42563.0
2023-11-30 11:10:00,79.45,79.46,79.21,79.22,23525.0,74.991,75.0004,74.7644,74.7739,23525.0
2023-11-30 11:20:00,79.2,79.34,79.12,79.33,25706.0,74.755,74.8871,74.6795,74.8777,25706.0
2023-11-30 11:30:00,79.33,79.36,79.16,79.16,34136.0,74.8777,74.906,74.7172,74.7172,34136.0
2023-11-30 11:40:00,79.17,79.25,79.15,79.21,20996.0,74.7267,74.8022,74.7078,74.7644,20996.0
2023-11-30 11:50:00,79.2,79.22,79.12,79.18,31672.0,74.755,74.7739,74.6795,74.7361,31672.0
2023-11-30 12:00:00,79.2,79.26,79.07,79.1,33829.0,74.755,74.8116,74.6323,74.6606,33829.0
2023-11-30 12:10:00,79.11,79.11,78.93,79.0,31625.0,74.67,74.67,74.5002,74.5662,31625.0
2023-11-30 12:20:00,79.01,79.12,78.99,79.08,24461.0,74.5757,74.6795,74.5568,74.6417,24461.0
2023-11-30 12:30:00,79.08,79.25,79.07,79.21,22253.0,74.6417,74.8022,74.6323,74.7644,22253.0
2023-11-30 12:40:00,79.23,79.25,79.15,79.16,41724.0,74.7833,74.8022,74.7078,74.7172,41724.0
2023-11-30 12:50:00,79.16,79.25,79.12,79.24,35682.0,74.7172,74.8022,74.6795,74.7928,35682.0
2023-11-30 13:00:00,79.25,79.33,79.2,79.33,35685.0,74.8022,74.8777,74.755,74.8777,35685.0
2023-11-30 13:10:00,79.33,79.45,79.31,79.39,28031.0,74.8777,74.991,74.8588,74.9343,28031.0
2023-11-30 13:20:00,79.41,79.45,79.28,79.34,48563.0,74.9532,74.991,74.8305,74.8871,48563.0
2023-11-30 13:30:00,79.34,79.49,79.34,79.49,29618.0,74.8871,75.0287,74.8871,75.0287,29618.0
2023-11-30 13:40:00,79.49,79.57,79.47,79.5,42605.0,75.0287,75.1042,75.0098,75.0382,42605.0
2023-11-30 13:50:00,79.49,79.49,79.35,79.39,28860.0,75.0287,75.0287,74.8966,74.9343,28860.0
2023-11-30 14:00:00,79.39,79.44,79.31,79.37,41810.0,74.9343,74.9815,74.8588,74.9155,41810.0
2023-11-30 14:10:00,79.36,79.39,79.27,79.34,53882.0,74.906,74.9343,74.8211,74.8871,53882.0
2023-11-30 14:20:00,79.33,79.34,79.24,79.29,37266.0,74.8777,74.8871,74.7928,74.8399,37266.0
2023-11-30 14:30:00,79.3,79.48,79.3,79.45,36675.0,74.8494,75.0193,74.8494,74.991,36675.0
2023-11-30 14:40:00,79.45,79.5,79.43,79.48,36721.0,74.991,75.0382,74.9721,75.0193,36721.0
2023-11-30 14:50:00,79.49,79.5,79.41,79.47,50529.0,75.0287,75.0382,74.9532,75.0098,50529.0
2023-11-30 15:00:00,79.46,79.47,79.35,79.4,36922.0,75.0004,75.0098,74.8966,74.9438,36922.0
2023-11-30 15:10:00,79.4,79.5,79.38,79.5,30818.0,74.9438,75.0382,74.9249,75.0382,30818.0
2023-11-30 15:20:00,79.5,79.5,79.34,79.38,42841.0,75.0382,75.0382,74.8871,74.9249,42841.0
2023-11-30 15:30:00,79.38,79.46,79.35,79.42,67573.0,74.9249,75.0004,74.8966,74.9627,67573.0
2023-11-30 15:40:00,79.42,79.5,79.4,79.47,147118.0,74.9627,75.0382,74.9438,75.0098,147118.0
2023-11-30 15:50:00,79.48,79.64,79.27,79.55,481962.0,75.0193,75.1703,74.8211,75.0854,481962.0
2023-12-01 09:30:00,79.7,79.99,79.65,79.83,56980.0,75.2269,75.5007,75.1797,75.3496,56980.0
2023-12-01 09:40:00,79.78,79.8,79.33,79.56,30002.0,75.3024,75.3213,74.8777,75.0948,30002.0
2023-12-01 09:50:00,79.6,79.79,79.59,79.75,24022.0,75.1325,75.3119,75.1231,75.2741,24022.0
2023-12-01 10:00:00,79.85,79.91,79.69,79.81,31679.0,75.3685,75.4252,75.2175,75.3308,31679.0
2023-12-01 10:10:00,79.82,79.87,79.64,79.79,31356.0,75.3402,75.3874,75.1703,75.3119,31356.0
2023-12-01 10:20:00,79.79,79.82,79.7,79.75,16396.0,75.3119,75.3402,75.2269,75.2741,16396.0
2023-12-01 10:30:00,79.74,79.94,79.7,79.89,33637.0,75.2647,75.4535,75.2269,75.4063,33637.0
2023-12-01 10:40:00,79.88,80.02,79.86,80.01,36541.0,75.3968,75.529,75.378,75.5195,36541.0
2023-12-01 10:50:00,80.01,80.01,79.77,79.77,38563.0,75.5195,75.5195,75.293,75.293,38563.0
2023-12-01 11:00:00,79.78,79.93,79.69,79.9,40125.0,75.3024,75.444,75.2175,75.4157,40125.0
2023-12-01 11:10:00,79.92,80.07,79.91,80.06,69258.0,75.4346,75.5762,75.4252,75.5667,69258.0
2023-12-01 11:20:00,80.06,80.07,79.9,80.07,38240.0,75.5667,75.5762,75.4157,75.5762,38240.0
2023-12-01 11:30:00,80.07,80.11,79.95,80.1,36108.0,75.5762,75.6139,75.4629,75.6045,36108.0
2023-12-01 11:40:00,80.09,80.27,80.01,80.13,43789.0,75.595,75.7649,75.5195,75.6328,43789.0
2023-12-01 11:50:00,80.16,80.34,80.14,80.23,46204.0,75.6611,75.831,75.6422,75.7272,46204.0
2023-12-01 12:00:00,80.24,80.43,80.17,80.41,37774.0,75.7366,75.916,75.6706,75.8971,37774.0
2023-12-01 12:10:00,80.4,80.47,80.38,80.44,25563.0,75.8876,75.9537,75.8688,75.9254,25563.0
2023-12-01 12:20:00,80.44,80.56,80.4,80.46,32064.0,75.9254,76.0387,75.8876,75.9443,32064.0
2023-12-01 12:30:00,80.43,80.59,80.43,80.48,20603.0,75.916,76.067,75.916,75.9632,20603.0
2023-12-01 12:40:00,80.48,80.53,80.36,80.49,54941.0,75.9632,76.0104,75.8499,75.9726,54941.0
2023-12-01 12:50:00,80.48,80.59,80.42,80.57,15971.0,75.9632,76.067,75.9065,76.0481,15971.0
2023-12-01 13:00:00,80.56,80.63,80.5,80.6,28892.0,76.0387,76.1047,75.982,76.0764,28892.0
2023-12-01 13:10:00,80.6,80.77,80.56,80.68,24496.0,76.0764,76.2369,76.0387,76.1519,24496.0
2023-12-01 13:20:00,80.68,80.71,80.47,80.48,25509.0,76.1519,76.1803,75.9537,75.9632,25509.0
2023-12-01 13:30:00,80.48,80.59,80.42,80.57,32966.0,75.9632,76.067,75.9065,76.0481,32966.0
2023-12-01 13:40:00,80.58,80.65,80.54,80.55,29838.0,76.0575,76.1236,76.0198,76.0292,29838.0
2023-12-01 13:50:00,80.55,80.59,80.46,80.51,30618.0,76.0292,76.067,75.9443,75.9915,30618.0
2023-12-01 14:00:00,80.51,80.55,80.32,80.33,40179.0,75.9915,76.0292,75.8121,75.8216,40179.0
2023-12-01 14:10:00,80.32,80.46,80.31,80.4,38918.0,75.8121,75.9443,75.8027,75.8876,38918.0
2023-12-01 14:20:00,80.4,80.43,80.36,80.42,34235.0,75.8876,75.916,75.8499,75.9065,34235.0
2023-12-01 14:30:00,80.43,80.43,80.3,80.34,33419.0,75.916,75.916,75.7933,75.831,33419.0
2023-12-01 14:40:00,80.34,80.4,80.3,80.36,38374.0,75.831,75.8876,75.7933,75.8499,38374.0
2023-12-01 14:50:00,80.34,80.41,80.26,80.28,32673.0,75.831,75.8971,75.7555,75.7744,32673.0
2023-12-01 15:00:00,80.29,80.33,80.14,80.17,28328.0,75.7838,75.8216,75.6422,75.6706,28328.0
2023-12-01 15:10:00,80.17,80.26,80.16,80.2,36533.0,75.6706,75.7555,75.6611,75.6989,36533.0
2023-12-01 15:20:00,80.21,80.33,80.17,80.28,44313.0,75.7083,75.8216,75.6706,75.7744,44313.0
2023-12-01 15:30:00,80.28,80.44,80.27,80.3,46717.0,75.7744,75.9254,75.7649,75.7933,46717.0
2023-12-01 15:40:00,80.3,80.47,80.29,80.44,68715.0,75.7933,75.9537,75.7838,75.9254,68715.0
2023-12-01 15:50:00,80.45,80.57,80.44,80.52,227285.0,75.9348,76.0481,75.9254,76.0009,227285.0
2023-12-04 09:30:00,80.09,80.17,79.67,80.08,79936.0,75.595,75.6706,75.1986,75.5856,79936.0
2023-12-04 09:40:00,80.09,80.42,80.01,80.41,41408.0,75.595,75.9065,75.5195,75.8971,41408.0
2023-12-04 09:50:00,80.39,80.45,80.0,80.01,46576.0,75.8782,75.9348,75.5101,75.5195,46576.0
2023-12-04 10:00:00,80.01,80.18,79.93,80.18,58955.0,75.5195,75.68,75.444,75.68,58955.0
2023-12-04 10:10:00,80.16,80.23,79.97,79.99,34903.0,75.6611,75.7272,75.4818,75.5007,34903.0
2023-12-04 10:20:00,80.01,80.22,80.0,80.2,29817.0,75.5195,75.7178,75.5101,75.6989,29817.0
2023-12-04 10:30:00,80.2,80.69,80.2,80.67,32663.0,75.6989,76.1614,75.6989,76.1425,32663.0
2023-12-04 10:40:00,80.69,80.72,80.42,80.45,31348.0,76.1614,76.1897,75.9065,75.9348,31348.0
2023-12-04 10:50:00,80.4,80.58,80.38,80.58,21146.0,75.8876,76.0575,75.8688,76.0575,21146.0
2023-12-04 11:00:00,80.59,80.64,80.49,80.5,21063.0,76.067,76.1142,75.9726,75.982,21063.0
2023-12-04 11:10:00,80.51,80.81,80.49,80.77,19687.0,75.9915,76.2746,75.9726,76.2369,19687.0
2023-12-04 11:20:00,80.77,80.8,80.5,80.55,20952.0,76.2369,76.2652,75.982,76.0292,20952.0
2023-12-04 11:30:00,80.52,80.59,80.45,80.5,16953.0,76.0009,76.067,75.9348,75.982,16953.0
2023-12-04 11:40:00,80.51,80.69,80.5,80.67,17011.0,75.9915,76.1614,75.982,76.1425,17011.0
2023-12-04 11:50:00,80.68,80.82,80.66,80.71,26935.0,76.1519,76.2841,76.1331,76.1803,26935.0
2023-12-04 12:00:00,80.72,80.95,80.72,80.94,36903.0,76.1897,76.4068,76.1897,76.3973,36903.0
2023-12-04 12:10:00,80.94,80.97,80.85,80.91,27760.0,76.3973,76.4257,76.3124,76.369,27760.0
2023-12-04 12:20:00,80.93,80.93,80.83,80.86,20313.0,76.3879,76.3879,76.2935,76.3218,20313.0
2023-12-04 12:30:00,80.85,80.87,80.6,80.6,26530.0,76.3124,76.3313,76.0764,76.0764,26530.0
2023-12-04 12:40:00,80.61,80.68,80.54,80.66,30810.0,76.0859,76.1519,76.0198,76.1331,30810.0
2023-12-04 12:50:00,80.68,80.7,80.64,80.67,46759.0,76.1519,76.1708,76.1142,76.1425,46759.0
2023-12-04 13:00:00,80.67,80.68,80.5,80.5,29068.0,76.1425,76.1519,75.982,75.982,29068.0
2023-12-04 13:10:00,80.5,80.55,80.42,80.54,22862.0,75.982,76.0292,75.9065,76.0198,22862.0
2023-12-04 13:20:00,80.54,80.6,80.48,80.48,49439.0,76.0198,76.0764,75.9632,75.9632,49439.0
2023-12-04 13:30:00,80.47,80.5,80.41,80.49,51904.0,75.9537,75.982,75.8971,75.9726,51904.0
2023-12-04 13:40:00,80.49,80.6,80.45,80.54,32339.0,75.9726,76.0764,75.9348,76.0198,32339.0
2023-12-04 13:50:00,80.54,80.54,80.46,80.49,26511.0,76.0198,76.0198,75.9443,75.9726,26511.0
2023-12-04 14:00:00,80.5,80.57,80.49,80.53,36370.0,75.982,76.0481,75.9726,76.0104,36370.0
2023-12-04 14:10:00,80.52,80.57,80.32,80.32,50367.0,76.0009,76.0481,75.8121,75.8121,50367.0
2023-12-04 14:20:00,80.34,80.39,80.32,80.39,21061.0,75.831,75.8782,75.8121,75.8782,21061.0
2023-12-04 14:30:00,80.39,80.41,80.31,80.34,80538.0,75.8782,75.8971,75.8027,75.831,80538.0
2023-12-04 14:40:00,80.35,80.39,80.3,80.31,42082.0,75.8405,75.8782,75.7933,75.8027,42082.0
2023-12-04 14:50:00,80.3,80.39,80.29,80.33,23958.0,75.7933,75.8782,75.7838,75.8216,23958.0
2023-12-04 15:00:00,80.34,80.43,80.33,80.39,37418.0,75.831,75.916,75.8216,75.8782,37418.0
2023-12-04 15:10:00,80.39,80.46,80.35,80.44,48163.0,75.8782,75.9443,75.8405,75.9254,48163.0
2023-12-04 15:20:00,80.45,80.48,80.31,80.36,45033.0,75.9348,75.9632,75.8027,75.8499,45033.0
2023-12-04 15:30:00,80.36,80.38,80.08,80.11,66602.0,75.8499,75.8688,75.5856,75.6139,66602.0
2023-12-04 15:40:00,80.11,80.19,80.08,80.12,84997.0,75.6139,75.6894,75.5856,75.6234,84997.0
2023-12-04 15:50:00,80.11,80.27,80.07,80.15,259007.0,75.6139,75.7649,75.5762,75.6517,259007.0
2023-12-05 09:30:00,80.21,80.35,79.69,79.72,61619.0,75.7083,75.8405,75.2175,75.2458,61619.0
2023-12-05 09:40:00,79.74,79.77,79.38,79.7,32006.0,75.2647,75.293,74.9249,75.2269,32006.0
2023-12-05 09:50:00,79.7,79.78,79.4,79.51,20842.0,75.2269,75.3024,74.9438,75.0476,20842.0
2023-12-05 10:00:00,79.49,79.72,79.36,79.46,27220.0,75.0287,75.2458,74.906,75.0004,27220.0
2023-12-05 10:10:00,79.44,79.63,79.42,79.43,149652.0,74.9815,75.1609,74.9627,74.9721,149652.0
2023-12-05 10:20:00,79.44,79.54,79.34,79.49,20756.0,74.9815,75.0759,74.8871,75.0287,20756.0
2023-12-05 10:30:00,79.56,79.6,79.28,79.39,21841.0,75.0948,75.1325,74.8305,74.9343,21841.0
2023-12-05 10:40:00,79.37,79.49,79.33,79.4,23238.0,74.9155,75.0287,74.8777,74.9438,23238.0
2023-12-05 10:50:00,79.4,79.45,79.31,79.37,51138.0,74.9438,74.991,74.8588,74.9155,51138.0
2023-12-05 11:00:00,79.37,79.37,79.18,79.23,32213.0,74.9155,74.9155,74.7361,74.7833,32213.0
2023-12-05 11:10:00,79.24,79.31,79.02,79.05,54424.0,74.7928,74.8588,74.5851,74.6134,54424.0
2023-12-05 11:20:00,79.05,79.28,79.01,79.23,41039.0,74.6134,74.8305,74.5757,74.7833,41039.0
2023-12-05 11:30:00,79.23,79.31,79.22,79.29,25358.0,74.7833,74.8588,74.7739,74.8399,25358.0
2023-12-05 11:40:00,79.28,79.31,79.22,79.28,24184.0,74.8305,74.8588,74.7739,74.8305,24184.0
2023-12-05 11:50:00,79.27,79.32,79.19,79.29,30668.0,74.8211,74.8683,74.7456,74.8399,30668.0
2023-12-05 12:00:00,79.28,79.42,79.2,79.42,36144.0,74.8305,74.9627,74.755,74.9627,36144.0
2023-12-05 12:10:00,79.45,79.53,79.36,79.51,28234.0,74.991,75.0665,74.906,75.0476,28234.0
2023-12-05 12:20:00,79.51,79.57,79.44,79.47,22597.0,75.0476,75.1042,74.9815,75.0098,22597.0
2023-12-05 12:30:00,79.49,79.52,79.45,79.46,28446.0,75.0287,75.057,74.991,75.0004,28446.0
2023-12-05 12:40:00,79.48,79.49,79.35,79.39,34330.0,75.0193,75.0287,74.8966,74.9343,34330.0
2023-12-05 12:50:00,79.39,79.44,79.32,79.42,15749.0,74.9343,74.9815,74.8683,74.9627,15749.0
2023-12-05 13:00:00,79.45,79.57,79.45,79.5,43214.0,74.991,75.1042,74.991,75.0382,43214.0
2023-12-05 13:10:00,79.5,79.57,79.49,79.5,17936.0,75.0382,75.1042,75.0287,75.0382,17936.0
2023-12-05 13:20:00,79.49,79.56,79.47,79.53,19080.0,75.0287,75.0948,75.0098,75.0665,19080.0
2023-12-05 13:30:00,79.53,79.54,79.36,79.45,24836.0,75.0665,75.0759,74.906,74.991,24836.0
2023-12-05 13:40:00,79.44,79.61,79.38,79.6,36958.0,74.9815,75.142,74.9249,75.1325,36958.0
2023-12-05 13:50:00,79.59,79.62,79.46,79.48,38093.0,75.1231,75.1514,75.0004,75.0193,38093.0
2023-12-05 14:00:00,79.46,79.46,79.38,79.39,17555.0,75.0004,75.0004,74.9249,74.9343,17555.0
2023-12-05 14:10:00,79.43,79.5,79.35,79.46,27348.0,74.9721,75.0382,74.8966,75.0004,27348.0
2023-12-05 14:20:00,79.46,79.51,79.41,79.43,29936.0,75.0004,75.0476,74.9532,74.9721,29936.0
2023-12-05 14:30:00,79.43,79.48,79.39,79.39,28014.0,74.9721,75.0193,74.9343,74.9343,28014.0
2023-12-05 14:40:00,79.38,79.39,79.28,79.3,22668.0,74.9249,74.9343,74.8305,74.8494,22668.0
2023-12-05 14:50:00,79.3,79.36,79.24,79.33,36821.0,74.8494,74.906,74.7928,74.8777,36821.0
2023-12-05 15:00:00,79.33,79.36,79.24,79.34,39286.0,74.8777,74.906,74.7928,74.8871,39286.0
2023-12-05 15:10:00,79.34,79.42,79.32,79.42,41200.0,74.8871,74.9627,74.8683,74.9627,41200.0
2023-12-05 15:20:00,79.42,79.43,79.22,79.28,59702.0,74.9627,74.9721,74.7739,74.8305,59702.0
2023-12-05 15:30:00,79.28,79.44,79.27,79.4,59663.0,74.8305,74.9815,74.8211,74.9438,59663.0
2023-12-05 15:40:00,79.4,79.48,79.39,79.48,78901.0,74.9438,75.0193,74.9343,75.0193,78901.0
2023-12-05 15:50:00,79.47,79.47,79.24,79.33,372116.0,75.0098,75.0098,74.7928,74.8777,372116.0
2023-12-06 09:30:00,80.0,80.0,79.57,79.9,117275.0,75.5101,75.5101,75.1042,75.4157,117275.0
2023-12-06 09:40:00,79.88,79.94,79.74,79.91,46338.0,75.3968,75.4535,75.2647,75.4252,46338.0
2023-12-06 09:50:00,79.89,79.97,79.75,79.84,32695.0,75.4063,75.4818,75.2741,75.3591,32695.0
2023-12-06 10:00:00,79.84,79.85,79.61,79.8,36592.0,75.3591,75.3685,75.142,75.3213,36592.0
2023-12-06 10:10:00,79.8,79.94,79.73,79.94,19757.0,75.3213,75.4535,75.2553,75.4535,19757.0
2023-12-06 10:20:00,79.96,79.98,79.74,79.84,82288.0,75.4723,75.4912,75.2647,75.3591,82288.0
2023-12-06 10:30:00,79.87,79.99,79.84,79.98,53446.0,75.3874,75.5007,75.3591,75.4912,53446.0
2023-12-06 10:40:00,79.98,80.09,79.97,80.08,60047.0,75.4912,75.595,75.4818,75.5856,60047.0
2023-12-06 10:50:00,80.08,80.21,80.05,80.1,54233.0,75.5856,75.7083,75.5573,75.6045,54233.0
2023-12-06 11:00:00,80.08,80.21,80.02,80.13,24499.0,75.5856,75.7083,75.529,75.6328,24499.0
2023-12-06 11:10:00,80.14,80.19,80.05,80.13,42186.0,75.6422,75.6894,75.5573,75.6328,42186.0
2023-12-06 11:20:00,80.12,80.12,79.96,79.96,59144.0,75.6234,75.6234,75.4723,75.4723,59144.0
2023-12-06 11:30:00,79.96,79.98,79.77,79.96,35489.0,75.4723,75.4912,75.293,75.4723,35489.0
2023-12-06 11:40:00,79.96,80.04,79.84,79.89,43563.0,75.4723,75.5479,75.3591,75.4063,43563.0
2023-12-06 11:50:00,79.88,79.91,79.68,79.74,19858.0,75.3968,75.4252,75.2081,75.2647,19858.0
2023-12-06 12:00:00,79.71,79.79,79.67,79.78,30712.0,75.2364,75.3119,75.1986,75.3024,30712.0
2023-12-06 12:10:00,79.8,79.83,79.66,79.67,27967.0,75.3213,75.3496,75.1892,75.1986,27967.0
2023-12-06 12:20:00,79.67,79.77,79.65,79.74,25103.0,75.1986,75.293,75.1797,75.2647,25103.0
2023-12-06 12:30:00,79.74,79.85,79.73,79.8,20908.0,75.2647,75.3685,75.2553,75.3213,20908.0
2023-12-06 12:40:00,79.81,79.82,79.73,79.77,18821.0,75.3308,75.3402,75.2553,75.293,18821.0
2023-12-06 12:50:00,79.79,79.82,79.73,79.78,27532.0,75.3119,75.3402,75.2553,75.3024,27532.0
2023-12-06 13:00:00,79.77,79.81,79.69,79.69,29543.0,75.293,75.3308,75.2175,75.2175,29543.0
2023-12-06 13:10:00,79.68,79.7,79.64,79.65,28744.0,75.2081,75.2269,75.1703,75.1797,28744.0
2023-12-06 13:20:00,79.66,79.79,79.62,79.78,17685.0,75.1892,75.3119,75.1514,75.3024,17685.0
2023-12-06 13:30:00,79.79,79.82,79.74,79.81,15316.0,75.3119,75.3402,75.2647,75.3308,15316.0
2023-12-06 13:40:00,79.82,79.89,79.81,79.85,23005.0,75.3402,75.4063,75.3308,75.3685,23005.0
2023-12-06 13:50:00,79.85,79.98,79.84,79.9,27785.0,75.3685,75.4912,75.3591,75.4157,27785.0
2023-12-06 14:00:00,79.9,80.1,79.87,80.09,32737.0,75.4157,75.6045,75.3874,75.595,32737.0
2023-12-06 14:10:00,80.09,80.1,79.99,80.03,30173.0,75.595,75.6045,75.5007,75.5384,30173.0
2023-12-06 14:20:00,80.03,80.06,79.96,79.98,33249.0,75.5384,75.5667,75.4723,75.4912,33249.0
2023-12-06 14:30:00,80.0,80.01,79.9,80.01,39733.0,75.5101,75.5195,75.4157,75.5195,39733.0
2023-12-06 14:40:00,80.01,80.09,80.0,80.09,20040.0,75.5195,75.595,75.5101,75.595,20040.0
2023-12-06 14:50:00,80.1,80.12,79.96,79.97,33337.0,75.6045,75.6234,75.4723,75.4818,33337.0
2023-12-06 15:00:00,79.95,80.05,79.92,80.05,34726.0,75.4629,75.5573,75.4346,75.5573,34726.0
2023-12-06 15:10:00,80.05,80.18,80.03,80.17,39902.0,75.5573,75.68,75.5384,75.6706,39902.0
2023-12-06 15:20:00,80.17,80.24,80.1,80.24,122799.0,75.6706,75.7366,75.6045,75.7366,122799.0
2023-12-06 15:30:00,80.23,80.4,80.22,80.37,50174.0,75.7272,75.8876,75.7178,75.8593,50174.0
2023-12-06 15:40:00,80.37,80.48,80.35,80.4,71916.0,75.8593,75.9632,75.8405,75.8876,71916.0
2023-12-06 15:50:00,80.39,80.48,80.32,80.37,299657.0,75.8782,75.9632,75.8121,75.8593,299657.0
2023-12-07 09:30:00,80.5,80.5,79.83,80.31,59754.0,75.982,75.982,75.3496,75.8027,59754.0
2023-12-07 09:40:00,80.36,80.49,80.22,80.45,13164.0,75.8499,75.9726,75.7178,75.9348,13164.0
2023-12-07 09:50:00,80.47,80.53,80.3,80.41,29601.0,75.9537,76.0104,75.7933,75.8971,29601.0
2023-12-07 10:00:00,80.39,80.41,80.18,80.18,23926.0,75.8782,75.8971,75.68,75.68,23926.0
2023-12-07 10:10:00,80.19,80.59,80.16,80.48,18636.0,75.6894,76.067,75.6611,75.9632,18636.0
2023-12-07 10:20:00,80.5,80.64,80.49,80.56,25264.0,75.982,76.1142,75.9726,76.0387,25264.0
2023-12-07 10:30:00,80.57,80.76,80.56,80.69,34116.0,76.0481,76.2274,76.0387,76.1614,34116.0
2023-12-07 10:40:00,80.69,80.85,80.66,80.85,29083.0,76.1614,76.3124,76.1331,76.3124,29083.0
2023-12-07 10:50:00,80.84,80.93,80.76,80.93,33772.0,76.303,76.3879,76.2274,76.3879,33772.0
2023-12-07 11:00:00,80.95,81.0,80.85,80.93,29928.0,76.4068,76.454,76.3124,76.3879,29928.0
2023-12-07 11:10:00,80.92,80.93,80.66,80.73,26922.0,76.3785,76.3879,76.1331,76.1991,26922.0
2023-12-07 11:20:00,80.72,80.73,80.54,80.54,71515.0,76.1897,76.1991,76.0198,76.0198,71515.0
2023-12-07 11:30:00,80.53,80.59,80.44,80.52,25271.0,76.0104,76.067,75.9254,76.0009,25271.0
2023-12-07 11:40:00,80.53,80.65,80.48,80.61,18909.0,76.0104,76.1236,75.9632,76.0859,18909.0
2023-12-07 11:50:00,80.62,80.66,80.52,80.63,22360.0,76.0953,76.1331,76.0009,76.1047,22360.0
2023-12-07 12:00:00,80.64,80.67,80.5,80.53,39099.0,76.1142,76.1425,75.982,76.0104,39099.0
2023-12-07 12:10:00,80.54,80.73,80.54,80.7,23831.0,76.0198,76.1991,76.0198,76.1708,23831.0
2023-12-07 12:20:00,80.71,80.75,80.57,80.61,19066.0,76.1803,76.218,76.0481,76.0859,19066.0
2023-12-07 12:30:00,80.62,80.71,80.61,80.69,20460.0,76.0953,76.1803,76.0859,76.1614,20460.0
2023-12-07 12:40:00,80.69,80.78,80.66,80.73,25704.0,76.1614,76.2463,76.1331,76.1991,25704.0
2023-12-07 12:50:00,80.74,80.74,80.59,80.6,19820.0,76.2086,76.2086,76.067,76.0764,19820.0
2023-12-07 13:00:00,80.6,80.62,80.45,80.45,21076.0,76.0764,76.0953,75.9348,75.9348,21076.0
2023-12-07 13:10:00,80.47,80.56,80.46,80.56,15464.0,75.9537,76.0387,75.9443,76.0387,15464.0
2023-12-07 13:20:00,80.56,80.56,80.44,80.46,20077.0,76.0387,76.0387,75.9254,75.9443,20077.0
2023-12-07 13:30:00,80.46,80.62,80.46,80.6,33430.0,75.9443,76.0953,75.9443,76.0764,33430.0
2023-12-07 13:40:00,80.61,80.8,80.61,80.78,44292.0,76.0859,76.2652,76.0859,76.2463,44292.0
2023-12-07 13:50:00,80.78,80.82,80.58,80.6,18661.0,76.2463,76.2841,76.0575,76.0764,18661.0
2023-12-07 14:00:00,80.6,80.65,80.53,80.63,24173.0,76.0764,76.1236,76.0104,76.1047,24173.0
2023-12-07 14:10:00,80.63,80.69,80.6,80.66,39009.0,76.1047,76.1614,76.0764,76.1331,39009.0
2023-12-07 14:20:00,80.69,80.71,80.62,80.7,63131.0,76.1614,76.1803,76.0953,76.1708,63131.0
2023-12-07 14:30:00,80.68,80.68,80.52,80.54,35640.0,76.1519,76.1519,76.0009,76.0198,35640.0
2023-12-07 14:40:00,80.54,80.55,80.45,80.47,19741.0,76.0198,76.0292,75.9348,75.9537,19741.0
2023-12-07 14:50:00,80.47,80.49,80.33,80.35,22768.0,75.9537,75.9726,75.8216,75.8405,22768.0
2023-12-07 15:00:00,80.36,80.41,80.24,80.26,34218.0,75.8499,75.8971,75.7366,75.7555,34218.0
2023-12-07 15:10:00,80.27,80.36,80.18,80.36,40024.0,75.7649,75.8499,75.68,75.8499,40024.0
2023-12-07 15:20:00,80.36,80.44,80.21,80.21,72508.0,75.8499,75.9254,75.7083,75.7083,72508.0
2023-12-07 15:30:00,80.19,80.27,80.15,80.19,95722.0,75.6894,75.7649,75.6517,75.6894,95722.0
2023-12-07 15:40:00,80.19,80.28,80.17,80.24,62950.0,75.6894,75.7744,75.6706,75.7366,62950.0
2023-12-07 15:50:00,80.25,80.29,80.04,80.17,275462.0,75.7461,75.7838,75.5479,75.6706,275462.0
2023-12-08 09:30:00,80.12,80.44,79.42,79.42,111896.0,75.6234,75.9254,74.9627,74.9627,111896.0
2023-12-08 09:40:00,79.44,79.64,79.31,79.32,56605.0,74.9815,75.1703,74.8588,74.8683,56605.0
2023-12-08 09:50:00,79.34,79.47,79.3,79.3,30845.0,74.8871,75.0098,74.8494,74.8494,30845.0
2023-12-08 10:00:00,79.33,79.65,79.3,79.34,69043.0,74.8777,75.1797,74.8494,74.8871,69043.0
2023-12-08 10:10:00,79.34,79.67,79.33,79.67,23939.0,74.8871,75.1986,74.8777,75.1986,23939.0
2023-12-08 10:20:00,79.64,79.78,79.59,79.6,20189.0,75.1703,75.3024,75.1231,75.1325,20189.0
2023-12-08 10:30:00,79.61,79.63,79.25,79.32,26232.0,75.142,75.1609,74.8022,74.8683,26232.0
2023-12-08 10:40:00,79.31,79.45,79.23,79.26,24713.0,74.8588,74.991,74.7833,74.8116,24713.0
2023-12-08 10:50:00,79.26,79.68,79.26,79.68,26179.0,74.8116,75.2081,74.8116,75.2081,26179.0
2023-12-08 11:00:00,79.69,79.78,79.61,79.64,34606.0,75.2175,75.3024,75.142,75.1703,34606.0
2023-12-08 11:10:00,79.62,79.73,79.55,79.59,33959.0,75.1514,75.2553,75.0854,75.1231,33959.0
2023-12-08 11:20:00,79.61,79.68,79.51,79.65,40316.0,75.142,75.2081,75.0476,75.1797,40316.0
2023-12-08 11:30:00,79.64,79.66,79.45,79.54,23266.0,75.1703,75.1892,74.991,75.0759,23266.0
2023-12-08 11:40:00,79.52,79.61,79.47,79.59,16996.0,75.057,75.142,75.0098,75.1231,16996.0
2023-12-08 11:50:00,79.58,79.64,79.56,79.64,17589.0,75.1137,75.1703,75.0948,75.1703,17589.0
2023-12-08 12:00:00,79.63,79.68,79.61,79.67,32369.0,75.1609,75.2081,75.142,75.1986,32369.0
2023-12-08 12:10:00,79.67,79.71,79.63,79.7,23910.0,75.1986,75.2364,75.1609,75.2269,23910.0
2023-12-08 12:20:00,79.7,79.78,79.68,79.76,26507.0,75.2269,75.3024,75.2081,75.2836,26507.0
2023-12-08 12:30:00,79.77,79.8,79.74,79.77,26476.0,75.293,75.3213,75.2647,75.293,26476.0
2023-12-08 12:40:00,79.78,79.8,79.64,79.65,24757.0,75.3024,75.3213,75.1703,75.1797,24757.0
2023-12-08 12:50:00,79.65,79.78,79.63,79.78,13303.0,75.1797,75.3024,75.1609,75.3024,13303.0
2023-12-08 13:00:00,79.79,79.84,79.74,79.74,17258.0,75.3119,75.3591,75.2647,75.2647,17258.0
2023-12-08 13:10:00,79.74,79.8,79.72,79.79,19160.0,75.2647,75.3213,75.2458,75.3119,19160.0
2023-12-08 13:20:00,79.79,79.85,79.76,79.78,17332.0,75.3119,75.3685,75.2836,75.3024,17332.0
2023-12-08 13:30:00,79.79,79.8,79.65,79.69,21793.0,75.3119,75.3213,75.1797,75.2175,21793.0
2023-12-08 13:40:00,79.7,79.79,79.66,79.79,24486.0,75.2269,75.3119,75.1892,75.3119,24486.0
2023-12-08 13:50:00,79.79,79.87,79.73,79.73,27717.0,75.3119,75.3874,75.2553,75.2553,27717.0
2023-12-08 14:00:00,79.73,79.73,79.62,79.63,27473.0,75.2553,75.2553,75.1514,75.1609,27473.0
2023-12-08 14:10:00,79.62,79.65,79.53,79.65,35345.0,75.1514,75.1797,75.0665,75.1797,35345.0
2023-12-08 14:20:00,79.66,79.73,79.64,79.67,26122.0,75.1892,75.2553,75.1703,75.1986,26122.0
2023-12-08 14:30:00,79.67,79.77,79.63,79.64,33480.0,75.1986,75.293,75.1609,75.1703,33480.0
2023-12-08 14:40:00,79.65,79.74,79.65,79.7,38840.0,75.1797,75.2647,75.1797,75.2269,38840.0
2023-12-08 14:50:00,79.7,79.72,79.65,79.67,41053.0,75.2269,75.2458,75.1797,75.1986,41053.0
2023-12-08 15:00:00,79.66,79.77,79.59,79.66,45613.0,75.1892,75.293,75.1231,75.1892,45613.0
2023-12-08 15:10:00,79.66,79.68,79.51,79.68,49803.0,75.1892,75.2081,75.0476,75.2081,49803.0
2023-12-08 15:20:00,79.7,79.7,79.56,79.63,52617.0,75.2269,75.2269,75.0948,75.1609,52617.0
2023-12-08 15:30:00,79.63,79.74,79.55,79.67,42701.0,75.1609,75.2647,75.0854,75.1986,42701.0
2023-12-08 15:40:00,79.68,79.78,79.63,79.68,53430.0,75.2081,75.3024,75.1609,75.2081,53430.0
2023-12-08 15:50:00,79.69,79.75,79.55,79.61,224580.0,75.2175,75.2741,75.0854,75.142,224580.0
2023-12-11 09:30:00,79.82,80.18,79.69,80.06,192828.0,75.3402,75.68,75.2175,75.5667,192828.0
2023-12-11 09:40:00,80.06,80.15,79.51,79.63,48382.0,75.5667,75.6517,75.0476,75.1609,48382.0
2023-12-11 09:50:00,79.65,79.94,79.65,79.78,44409.0,75.1797,75.4535,75.1797,75.3024,44409.0
2023-12-11 10:00:00,79.78,80.08,79.77,80.06,51745.0,75.3024,75.5856,75.293,75.5667,51745.0
2023-12-11 10:10:00,80.05,80.31,80.05,80.3,65105.0,75.5573,75.8027,75.5573,75.7933,65105.0
2023-12-11 10:20:00,80.31,80.42,80.26,80.41,69850.0,75.8027,75.9065,75.7555,75.8971,69850.0
2023-12-11 10:30:00,80.41,80.46,80.12,80.24,47562.0,75.8971,75.9443,75.6234,75.7366,47562.0
2023-12-11 10:40:00,80.24,80.44,80.21,80.43,52925.0,75.7366,75.9254,75.7083,75.916,52925.0
2023-12-11 10:50:00,80.43,80.47,80.31,80.45,44542.0,75.916,75.9537,75.8027,75.9348,44542.0
2023-12-11 11:00:00,80.43,80.6,80.43,80.58,72078.0,75.916,76.0764,75.916,76.0575,72078.0
2023-12-11 11:10:00,80.58,80.69,80.47,80.68,37909.0,76.0575,76.1614,75.9537,76.1519,37909.0
2023-12-11 11:20:00,80.69,80.7,80.49,80.61,28078.0,76.1614,76.1708,75.9726,76.0859,28078.0
2023-12-11 11:30:00,80.63,80.74,80.54,80.72,37291.0,76.1047,76.2086,76.0198,76.1897,37291.0
2023-12-11 11:40:00,80.73,80.75,80.58,80.59,36093.0,76.1991,76.218,76.0575,76.067,36093.0
2023-12-11 11:50:00,80.59,80.75,80.59,80.75,89944.0,76.067,76.218,76.067,76.218,89944.0
2023-12-11 12:00:00,80.75,80.76,80.45,80.46,76442.0,76.218,76.2274,75.9348,75.9443,76442.0
2023-12-11 12:10:00,80.45,80.53,80.45,80.5,37823.0,75.9348,76.0104,75.9348,75.982,37823.0
2023-12-11 12:20:00,80.49,80.5,80.4,80.4,31875.0,75.9726,75.982,75.8876,75.8876,31875.0
2023-12-11 12:30:00,80.39,80.47,80.36,80.46,34310.0,75.8782,75.9537,75.8499,75.9443,34310.0
2023-12-11 12:40:00,80.46,80.48,80.36,80.38,45608.0,75.9443,75.9632,75.8499,75.8688,45608.0
2023-12-11 12:50:00,80.36,80.37,80.3,80.33,26531.0,75.8499,75.8593,75.7933,75.8216,26531.0
2023-12-11 13:00:00,80.32,80.35,80.23,80.23,30343.0,75.8121,75.8405,75.7272,75.7272,30343.0
2023-12-11 13:10:00,80.23,80.36,80.23,80.34,20220.0,75.7272,75.8499,75.7272,75.831,20220.0
2023-12-11 13:20:00,80.35,80.4,80.35,80.38,23772.0,75.8405,75.8876,75.8405,75.8688,23772.0
2023-12-11 13:30:00,80.38,80.42,80.36,80.42,21050.0,75.8688,75.9065,75.8499,75.9065,21050.0
2023-12-11 13:40:00,80.43,80.5,80.34,80.35,25420.0,75.916,75.982,75.831,75.8405,25420.0
2023-12-11 13:50:00,80.34,80.4,80.31,80.35,26452.0,75.831,75.8876,75.8027,75.8405,26452.0
2023-12-11 14:00:00,80.34,80.34,80.17,80.22,71274.0,75.831,75.831,75.6706,75.7178,71274.0
2023-12-11 14:10:00,80.22,80.33,80.2,80.24,27149.0,75.7178,75.8216,75.6989,75.7366,27149.0
2023-12-11 14:20:00,80.25,80.26,80.15,80.16,27353.0,75.7461,75.7555,75.6517,75.6611,27353.0
2023-12-11 14:30:00,80.16,80.19,80.13,80.16,27385.0,75.6611,75.6894,75.6328,75.6611,27385.0
2023-12-11 14:40:00,80.16,80.17,80.05,80.12,32262.0,75.6611,75.6706,75.5573,75.6234,32262.0
2023-12-11 14:50:00,80.12,80.14,79.99,80.03,39173.0,75.6234,75.6422,75.5007,75.5384,39173.0
2023-12-11 15:00:00,80.02,80.03,79.89,79.91,35602.0,75.529,75.5384,75.4063,75.4252,35602.0
2023-12-11 15:10:00,79.9,80.01,79.86,80.01,43033.0,75.4157,75.5195,75.378,75.5195,43033.0
2023-12-11 15:20:00,79.99,80.03,79.9,79.93,66315.0,75.5007,75.5384,75.4157,75.444,66315.0
2023-12-11 15:30:00,79.92,80.27,79.9,80.25,89089.0,75.4346,75.7649,75.4157,75.7461,89089.0
2023-12-11 15:40:00,80.25,80.39,80.24,80.3,105680.0,75.7461,75.8782,75.7366,75.7933,105680.0
2023-12-11 15:50:00,80.3,80.53,80.29,80.48,325885.0,75.7933,76.0104,75.7838,75.9632,325885.0
2023-12-12 09:30:00,80.74,80.74,79.74,79.84,70007.0,76.2086,76.2086,75.2647,75.3591,70007.0
2023-12-12 09:40:00,79.87,80.03,79.76,79.89,62570.0,75.3874,75.5384,75.2836,75.4063,62570.0
2023-12-12 09:50:00,79.93,80.06,79.6,79.68,33170.0,75.444,75.5667,75.1325,75.2081,33170.0
2023-12-12 10:00:00,79.65,79.97,79.65,79.9,38119.0,75.1797,75.4818,75.1797,75.4157,38119.0
2023-12-12 10:10:00,79.88,79.94,79.73,79.82,55301.0,75.3968,75.4535,75.2553,75.3402,55301.0
2023-12-12 10:20:00,79.83,80.26,79.83,80.26,29414.0,75.3496,75.7555,75.3496,75.7555,29414.0
2023-12-12 10:30:00,80.22,80.38,80.19,80.24,32673.0,75.7178,75.8688,75.6894,75.7366,32673.0
2023-12-12 10:40:00,80.22,80.26,80.11,80.17,32609.0,75.7178,75.7555,75.6139,75.6706,32609.0
2023-12-12 10:50:00,80.17,80.17,79.88,79.99,32404.0,75.6706,75.6706,75.3968,75.5007,32404.0
2023-12-12 11:00:00,80.0,80.08,79.94,80.02,45901.0,75.5101,75.5856,75.4535,75.529,45901.0
2023-12-12 11:10:00,80.03,80.04,79.95,80.01,38111.0,75.5384,75.5479,75.4629,75.5195,38111.0
2023-12-12 11:20:00,80.02,80.11,80.01,80.03,41376.0,75.529,75.6139,75.5195,75.5384,41376.0
2023-12-12 11:30:00,80.03,80.04,79.91,80.01,29346.0,75.5384,75.5479,75.4252,75.5195,29346.0
2023-12-12 11:40:00,80.02,80.05,79.92,79.97,22413.0,75.529,75.5573,75.4346,75.4818,22413.0
2023-12-12 11:50:00,79.98,80.04,79.93,79.98,23352.0,75.4912,75.5479,75.444,75.4912,23352.0
2023-12-12 12:00:00,79.97,80.02,79.95,80.02,22676.0,75.4818,75.529,75.4629,75.529,22676.0
2023-12-12 12:10:00,80.02,80.2,80.02,80.2,92806.0,75.529,75.6989,75.529,75.6989,92806.0
2023-12-12 12:20:00,80.2,80.29,80.2,80.23,33032.0,75.6989,75.7838,75.6989,75.7272,33032.0
2023-12-12 12:30:00,80.24,80.24,80.01,80.01,25458.0,75.7366,75.7366,75.5195,75.5195,25458.0
2023-12-12 12:40:00,80.01,80.15,80.0,80.13,29366.0,75.5195,75.6517,75.5101,75.6328,29366.0
2023-12-12 12:50:00,80.14,80.15,80.06,80.06,31246.0,75.6422,75.6517,75.5667,75.5667,31246.0
2023-12-12 13:00:00,80.07,80.21,80.06,80.21,36210.0,75.5762,75.7083,75.5667,75.7083,36210.0
2023-12-12 13:10:00,80.19,80.2,80.13,80.17,22737.0,75.6894,75.6989,75.6328,75.6706,22737.0
2023-12-12 13:20:00,80.17,80.2,80.1,80.11,22267.0,75.6706,75.6989,75.6045,75.6139,22267.0
2023-12-12 13:30:00,80.1,80.1,79.97,80.02,32285.0,75.6045,75.6045,75.4818,75.529,32285.0
2023-12-12 13:40:00,80.01,80.05,79.94,79.94,64726.0,75.5195,75.5573,75.4535,75.4535,64726.0
2023-12-12 13:50:00,79.95,80.11,79.93,80.06,23885.0,75.4629,75.6139,75.444,75.5667,23885.0
2023-12-12 14:00:00,80.06,80.07,79.97,80.01,32726.0,75.5667,75.5762,75.4818,75.5195,32726.0
2023-12-12 14:10:00,80.0,80.08,79.99,80.06,27500.0,75.5101,75.5856,75.5007,75.5667,27500.0
2023-12-12 14:20:00,80.05,80.1,80.0,80.0,30638.0,75.5573,75.6045,75.5101,75.5101,30638.0
2023-12-12 14:30:00,80.0,80.04,79.91,79.92,30020.0,75.5101,75.5479,75.4252,75.4346,30020.0
2023-12-12 14:40:00,79.93,79.97,79.88,79.93,32947.0,75.444,75.4818,75.3968,75.444,32947.0
2023-12-12 14:50:00,79.92,80.01,79.89,79.98,32494.0,75.4346,75.5195,75.4063,75.4912,32494.0
2023-12-12 15:00:00,79.97,80.03,79.95,80.0,35582.0,75.4818,75.5384,75.4629,75.5101,35582.0
2023-12-12 15:10:00,80.0,80.02,79.93,79.95,43370.0,75.5101,75.529,75.444,75.4629,43370.0
2023-12-12 15:20:00,79.96,80.03,79.95,80.03,53206.0,75.4723,75.5384,75.4629,75.5384,53206.0
2023-12-12 15:30:00,80.03,80.15,80.03,80.09,71908.0,75.5384,75.6517,75.5384,75.595,71908.0
2023-12-12 15:40:00,80.1,80.11,80.02,80.05,69073.0,75.6045,75.6139,75.529,75.5573,69073.0
2023-12-12 15:50:00,80.04,80.18,79.97,79.98,350202.0,75.5479,75.68,75.4818,75.4912,350202.0
2023-12-13 09:30:00,80.2,80.29,79.85,80.22,74922.0,75.6989,75.7838,75.3685,75.7178,74922.0
2023-12-13 09:40:00,80.23,80.35,80.13,80.33,24567.0,75.7272,75.8405,75.6328,75.8216,24567.0
2023-12-13 09:50:00,80.34,80.51,80.34,80.49,41793.0,75.831,75.9915,75.831,75.9726,41793.0
2023-12-13 10:00:00,80.52,80.72,80.45,80.6,34208.0,76.0009,76.1897,75.9348,76.0764,34208.0
2023-12-13 10:10:00,80.59,80.66,80.5,80.56,58486.0,76.067,76.1331,75.982,76.0387,58486.0
2023-12-13 10:20:00,80.58,80.76,80.56,80.71,37877.0,76.0575,76.2274,76.0387,76.1803,37877.0
2023-12-13 10:30:00,80.71,80.88,80.65,80.83,32544.0,76.1803,76.3407,76.1236,76.2935,32544.0
2023-12-13 10:40:00,80.83,80.95,80.72,80.94,28365.0,76.2935,76.4068,76.1897,76.3973,28365.0
2023-12-13 10:50:00,80.95,81.0,80.6,80.65,64211.0,76.4068,76.454,76.0764,76.1236,64211.0
2023-12-13 11:00:00,80.66,80.81,80.6,80.79,93335.0,76.1331,76.2746,76.0764,76.2558,93335.0
2023-12-13 11:10:00,80.75,81.03,80.67,81.03,63819.0,76.218,76.4823,76.1425,76.4823,63819.0
2023-12-13 11:20:00,81.03,81.06,80.79,80.79,33818.0,76.4823,76.5106,76.2558,76.2558,33818.0
2023-12-13 11:30:00,80.79,80.97,80.78,80.93,34735.0,76.2558,76.4257,76.2463,76.3879,34735.0
2023-12-13 11:40:00,80.92,80.94,80.8,80.81,23982.0,76.3785,76.3973,76.2652,76.2746,23982.0
2023-12-13 11:50:00,80.82,80.85,80.75,80.83,34932.0,76.2841,76.3124,76.218,76.2935,34932.0
2023-12-13 12:00:00,80.86,80.87,80.78,80.81,20715.0,76.3218,76.3313,76.2463,76.2746,20715.0
2023-12-13 12:10:00,80.81,80.87,80.77,80.86,21898.0,76.2746,76.3313,76.2369,76.3218,21898.0
2023-12-13 12:20:00,80.85,80.88,80.79,80.85,87814.0,76.3124,76.3407,76.2558,76.3124,87814.0
2023-12-13 12:30:00,80.87,81.06,80.86,81.04,22190.0,76.3313,76.5106,76.3218,76.4917,22190.0
2023-12-13 12:40:00,81.03,81.12,80.97,81.11,24464.0,76.4823,76.5672,76.4257,76.5578,24464.0
2023-12-13 12:50:00,81.12,81.16,81.0,81.02,94175.0,76.5672,76.605,76.454,76.4729,94175.0
2023-12-13 13:00:00,81.01,81.08,81.0,81.01,17550.0,76.4634,76.5295,76.454,76.4634,17550.0
2023-12-13 13:10:00,81.01,81.06,80.97,81.05,20790.0,76.4634,76.5106,76.4257,76.5012,20790.0
2023-12-13 13:20:00,81.05,81.18,81.04,81.15,159619.0,76.5012,76.6239,76.4917,76.5956,159619.0
2023-12-13 13:30:00,81.15,81.29,81.12,81.23,28152.0,76.5956,76.7277,76.5672,76.6711,28152.0
2023-12-13 13:40:00,81.23,81.25,81.13,81.25,25101.0,76.6711,76.6899,76.5767,76.6899,25101.0
2023-12-13 13:50:00,81.26,81.36,81.23,81.3,56728.0,76.6994,76.7938,76.6711,76.7371,56728.0
2023-12-13 14:00:00,81.31,81.8,81.29,81.8,62550.0,76.7466,77.2091,76.7277,77.2091,62550.0
2023-12-13 14:10:00,81.8,81.97,81.77,81.88,48573.0,77.2091,77.3695,77.1808,77.2846,48573.0
2023-12-13 14:20:00,81.88,82.16,81.87,82.12,70925.0,77.2846,77.5489,77.2751,77.5111,70925.0
2023-12-13 14:30:00,82.13,82.49,82.08,82.49,67824.0,77.5206,77.8604,77.4734,77.8604,67824.0
2023-12-13 14:40:00,82.5,82.66,82.45,82.64,51656.0,77.8698,78.0208,77.8226,78.0019,51656.0
2023-12-13 14:50:00,82.63,82.93,82.6,82.8,71893.0,77.9925,78.2757,77.9642,78.153,71893.0
2023-12-13 15:00:00,82.81,83.11,82.81,83.05,57487.0,78.1624,78.4456,78.1624,78.3889,57487.0
2023-12-13 15:10:00,83.07,83.18,83.0,83.09,83134.0,78.4078,78.5116,78.3417,78.4267,83134.0
2023-12-13 15:20:00,83.09,83.38,83.08,83.3,100019.0,78.4267,78.7004,78.4172,78.6249,100019.0
2023-12-13 15:30:00,83.3,83.64,83.26,83.61,184470.0,78.6249,78.9458,78.5871,78.9175,184470.0
2023-12-13 15:40:00,83.6,83.61,83.48,83.58,112539.0,78.9081,78.9175,78.7948,78.8892,112539.0
2023-12-13 15:50:00,83.59,83.69,83.51,83.56,481962.0,78.8986,78.993,78.8231,78.8703,481962.0
2023-12-14 09:30:00,83.92,84.63,83.92,84.23,124854.0,79.2101,79.8802,79.2101,79.5027,124854.0
2023-12-14 09:40:00,84.23,84.67,84.11,84.17,117305.0,79.5027,79.918,79.3894,79.4461,117305.0
2023-12-14 09:50:00,84.14,84.31,83.82,84.07,56564.0,79.4177,79.5782,79.1157,79.3517,56564.0
2023-12-14 10:00:00,84.09,84.24,83.89,84.11,60147.0,79.3706,79.5121,79.1818,79.3894,60147.0
2023-12-14 10:10:00,84.11,84.11,83.81,83.82,37751.0,79.3894,79.3894,79.1063,79.1157,37751.0
2023-12-14 10:20:00,83.81,84.3,83.77,84.23,51664.0,79.1063,79.5688,79.0685,79.5027,51664.0
2023-12-14 10:30:00,84.22,84.32,84.07,84.32,55142.0,79.4933,79.5876,79.3517,79.5876,55142.0
2023-12-14 10:40:00,84.34,84.46,84.2,84.37,65491.0,79.6065,79.7198,79.4744,79.6348,65491.0
2023-12-14 10:50:00,84.36,84.51,84.3,84.32,74645.0,79.6254,79.767,79.5688,79.5876,74645.0
2023-12-14 11:00:00,84.31,84.32,84.11,84.12,48111.0,79.5782,79.5876,79.3894,79.3989,48111.0
2023-12-14 11:10:00,84.06,84.15,83.81,83.9,86021.0,79.3422,79.4272,79.1063,79.1912,86021.0
2023-12-14 11:20:00,83.89,84.05,83.75,83.77,270827.0,79.1818,79.3328,79.0496,79.0685,270827.0
2023-12-14 11:30:00,83.76,83.88,83.65,83.84,159533.0,79.0591,79.1723,78.9552,79.1346,159533.0
2023-12-14 11:40:00,83.86,84.25,83.85,84.19,43719.0,79.1535,79.5216,79.144,79.4649,43719.0
2023-12-14 11:50:00,84.2,84.33,84.13,84.3,53015.0,79.4744,79.5971,79.4083,79.5688,53015.0
2023-12-14 12:00:00,84.33,84.58,84.33,84.52,61560.0,79.5971,79.8331,79.5971,79.7764,61560.0
2023-12-14 12:10:00,84.54,84.65,84.43,84.54,61986.0,79.7953,79.8991,79.6915,79.7953,61986.0
2023-12-14 12:20:00,84.56,84.69,84.54,84.58,31700.0,79.8142,79.9369,79.7953,79.8331,31700.0
2023-12-14 12:30:00,84.58,84.61,84.46,84.56,140722.0,79.8331,79.8614,79.7198,79.8142,140722.0
2023-12-14 12:40:00,84.54,84.6,83.64,84.08,118810.0,79.7953,79.8519,78.9458,79.3611,118810.0
2023-12-14 12:50:00,84.09,84.29,83.44,83.56,160743.0,79.3706,79.5593,78.757,78.8703,160743.0
2023-12-14 13:00:00,83.49,83.7,83.31,83.55,141576.0,78.8042,79.0024,78.6343,78.8609,141576.0
2023-12-14 13:10:00,83.57,83.83,83.54,83.82,86991.0,78.8797,79.1251,78.8514,79.1157,86991.0
2023-12-14 13:20:00,83.8,83.96,83.75,83.79,59456.0,79.0968,79.2478,79.0496,79.0874,59456.0
2023-12-14 13:30:00,83.78,83.93,83.69,83.7,88025.0,79.078,79.2195,78.993,79.0024,88025.0
2023-12-14 13:40:00,83.71,83.97,83.69,83.79,61974.0,79.0119,79.2573,78.993,79.0874,61974.0
2023-12-14 13:50:00,83.8,84.0,83.79,83.96,48175.0,79.0968,79.2856,79.0874,79.2478,48175.0
2023-12-14 14:00:00,83.94,83.94,83.38,83.43,70167.0,79.229,79.229,78.7004,78.7476,70167.0
2023-12-14 14:10:00,83.42,83.79,83.39,83.78,76167.0,78.7382,79.0874,78.7098,79.078,76167.0
2023-12-14 14:20:00,83.77,83.8,83.66,83.76,115418.0,79.0685,79.0968,78.9647,79.0591,115418.0
2023-12-14 14:30:00,83.77,83.84,83.5,83.54,270028.0,79.0685,79.1346,78.8137,78.8514,270028.0
2023-12-14 14:40:00,83.54,83.71,83.53,83.6,100089.0,78.8514,79.0119,78.842,78.9081,100089.0
2023-12-14 14:50:00,83.61,83.61,83.22,83.42,296036.0,78.9175,78.9175,78.5494,78.7382,296036.0
2023-12-14 15:00:00,83.42,83.54,83.29,83.44,166652.0,78.7382,78.8514,78.6155,78.757,166652.0
2023-12-14 15:10:00,83.44,83.45,83.31,83.4,88193.0,78.757,78.7665,78.6343,78.7193,88193.0
2023-12-14 15:20:00,83.41,83.56,83.38,83.47,169450.0,78.7287,78.8703,78.7004,78.7853,169450.0
2023-12-14 15:30:00,83.47,83.47,83.24,83.36,55471.0,78.7853,78.7853,78.5683,78.6815,55471.0
2023-12-14 15:40:00,83.37,83.47,83.32,83.47,88025.0,78.691,78.7853,78.6438,78.7853,88025.0
2023-12-14 15:50:00,83.44,83.48,83.17,83.32,596090.0,78.757,78.7948,78.5022,78.6438,596090.0
2023-12-15 09:30:00,82.73,83.58,82.51,83.13,1728856.0,78.0869,78.8892,77.8792,78.4644,1728856.0
2023-12-15 09:40:00,83.07,83.07,82.35,82.66,36652.0,78.4078,78.4078,77.7282,78.0208,36652.0
2023-12-15 09:50:00,82.67,82.67,82.36,82.66,63761.0,78.0302,78.0302,77.7376,78.0208,63761.0
2023-12-15 10:00:00,82.67,82.78,82.28,82.31,46068.0,78.0302,78.1341,77.6621,77.6905,46068.0
2023-12-15 10:10:00,82.3,82.57,82.19,82.52,71551.0,77.681,77.9359,77.5772,77.8887,71551.0
2023-12-15 10:20:00,82.51,82.73,82.46,82.67,66062.0,77.8792,78.0869,77.832,78.0302,66062.0
2023-12-15 10:30:00,82.66,82.94,82.62,82.83,64750.0,78.0208,78.2851,77.9831,78.1813,64750.0
2023-12-15 10:40:00,82.83,82.89,82.68,82.75,41398.0,78.1813,78.2379,78.0397,78.1058,41398.0
2023-12-15 10:50:00,82.75,82.84,82.64,82.8,76131.0,78.1058,78.1907,78.0019,78.153,76131.0
2023-12-15 11:00:00,82.81,83.11,82.81,83.11,50037.0,78.1624,78.4456,78.1624,78.4456,50037.0
2023-12-15 11:10:00,83.12,83.23,83.03,83.15,84558.0,78.455,78.5588,78.37,78.4833,84558.0
2023-12-15 11:20:00,83.16,83.26,83.12,83.15,51262.0,78.4927,78.5871,78.455,78.4833,51262.0
2023-12-15 11:30:00,83.15,83.3,83.09,83.17,43356.0,78.4833,78.6249,78.4267,78.5022,43356.0
2023-12-15 11:40:00,83.17,83.25,83.11,83.2,255672.0,78.5022,78.5777,78.4456,78.5305,255672.0
2023-12-15 11:50:00,83.19,83.3,83.15,83.3,64626.0,78.5211,78.6249,78.4833,78.6249,64626.0
2023-12-15 12:00:00,83.31,83.36,82.85,82.89,52734.0,78.6343,78.6815,78.2001,78.2379,52734.0
2023-12-15 12:10:00,82.9,82.9,82.64,82.69,26310.0,78.2473,78.2473,78.0019,78.0491,26310.0
2023-12-15 12:20:00,82.69,82.86,82.6,82.86,33240.0,78.0491,78.2096,77.9642,78.2096,33240.0
2023-12-15 12:30:00,82.87,82.99,82.81,82.85,55544.0,78.219,78.3323,78.1624,78.2001,55544.0
2023-12-15 12:40:00,82.84,82.9,82.81,82.82,43899.0,78.1907,78.2473,78.1624,78.1718,43899.0
2023-12-15 12:50:00,82.83,82.83,82.64,82.78,50228.0,78.1813,78.1813,78.0019,78.1341,50228.0
2023-12-15 13:00:00,82.77,82.79,82.43,82.46,22282.0,78.1246,78.1435,77.8037,77.832,22282.0
2023-12-15 13:10:00,82.44,82.46,82.19,82.23,32955.0,77.8132,77.832,77.5772,77.6149,32955.0
2023-12-15 13:20:00,82.21,82.45,82.21,82.45,37223.0,77.5961,77.8226,77.5961,77.8226,37223.0
2023-12-15 13:30:00,82.45,82.72,82.43,82.68,51213.0,77.8226,78.0774,77.8037,78.0397,51213.0
2023-12-15 13:40:00,82.68,82.69,82.52,82.66,38619.0,78.0397,78.0491,77.8887,78.0208,38619.0
2023-12-15 13:50:00,82.67,82.69,82.47,82.5,25727.0,78.0302,78.0491,77.8415,77.8698,25727.0
2023-12-15 14:00:00,82.49,82.5,82.24,82.36,38549.0,77.8604,77.8698,77.6244,77.7376,38549.0
2023-12-15 14:10:00,82.34,82.45,82.28,82.41,33876.0,77.7188,77.8226,77.6621,77.7848,33876.0
2023-12-15 14:20:00,82.4,82.43,82.3,82.34,72773.0,77.7754,77.8037,77.681,77.7188,72773.0
2023-12-15 14:30:00,82.33,82.41,82.24,82.3,37911.0,77.7093,77.7848,77.6244,77.681,37911.0
2023-12-15 14:40:00,82.32,82.41,82.21,82.28,28100.0,77.6999,77.7848,77.5961,77.6621,28100.0
2023-12-15 14:50:00,82.28,82.36,82.18,82.28,39685.0,77.6621,77.7376,77.5677,77.6621,39685.0
2023-12-15 15:00:00,82.29,82.36,82.21,82.22,38817.0,77.6716,77.7376,77.5961,77.6055,38817.0
2023-12-15 15:10:00,82.22,82.29,82.04,82.06,45162.0,77.6055,77.6716,77.4356,77.4545,45162.0
2023-12-15 15:20:00,82.05,82.21,82.01,82.12,55999.0,77.445,77.5961,77.4073,77.5111,55999.0
2023-12-15 15:30:00,82.12,82.16,81.95,81.99,98347.0,77.5111,77.5489,77.3507,77.3884,98347.0
2023-12-15 15:40:00,82.0,82.07,81.9,82.06,92004.0,77.3979,77.4639,77.3035,77.4545,92004.0
2023-12-15 15:50:00,82.05,82.52,82.05,82.23,352870.0,77.445,77.8887,77.445,77.6149,352870.0
2023-12-18 09:30:00,82.28,82.92,82.24,82.59,94192.0,77.6621,78.2662,77.6244,77.9547,94192.0
2023-12-18 09:40:00,82.61,82.72,82.39,82.64,50016.0,77.9736,78.0774,77.766,78.0019,50016.0
2023-12-18 09:50:00,82.69,82.75,82.46,82.49,25727.0,78.0491,78.1058,77.832,77.8604,25727.0
2023-12-18 10:00:00,82.49,82.56,82.06,82.24,58792.0,77.8604,77.9264,77.4545,77.6244,58792.0
2023-12-18 10:10:00,82.24,82.42,82.13,82.22,46109.0,77.6244,77.7943,77.5206,77.6055,46109.0
2023-12-18 10:20:00,82.2,82.22,81.98,82.1,30201.0,77.5866,77.6055,77.379,77.4922,30201.0
2023-12-18 10:30:00,82.12,82.35,82.04,82.34,28035.0,77.5111,77.7282,77.4356,77.7188,28035.0
2023-12-18 10:40:00,82.35,82.53,82.27,82.51,28977.0,77.7282,77.8981,77.6527,77.8792,28977.0
2023-12-18 10:50:00,82.51,82.53,82.23,82.4,22321.0,77.8792,77.8981,77.6149,77.7754,22321.0
2023-12-18 11:00:00,82.41,82.42,82.11,82.11,33316.0,77.7848,77.7943,77.5017,77.5017,33316.0
2023-12-18 11:10:00,82.11,82.14,81.85,81.97,27343.0,77.5017,77.53,77.2563,77.3695,27343.0
2023-12-18 11:20:00,81.99,82.09,81.96,82.06,37722.0,77.3884,77.4828,77.3601,77.4545,37722.0
2023-12-18 11:30:00,82.06,82.08,81.76,81.94,152617.0,77.4545,77.4734,77.1713,77.3412,152617.0
2023-12-18 11:40:00,81.93,81.96,81.68,81.81,37398.0,77.3318,77.3601,77.0958,77.2185,37398.0
2023-12-18 11:50:00,81.81,81.94,81.67,81.69,23829.0,77.2185,77.3412,77.0864,77.1052,23829.0
2023-12-18 12:00:00,81.7,81.82,81.64,81.82,39167.0,77.1147,77.228,77.0581,77.228,39167.0
2023-12-18 12:10:00,81.81,81.83,81.64,81.67,30855.0,77.2185,77.2374,77.0581,77.0864,30855.0
2023-12-18 12:20:00,81.67,81.98,81.67,81.9,25811.0,77.0864,77.379,77.0864,77.3035,25811.0
2023-12-18 12:30:00,81.9,81.95,81.72,81.75,41847.0,77.3035,77.3507,77.1336,77.1619,41847.0
2023-12-18 12:40:00,81.73,82.0,81.73,81.97,29067.0,77.143,77.3979,77.143,77.3695,29067.0
2023-12-18 12:50:00,81.97,81.98,81.72,81.78,33636.0,77.3695,77.379,77.1336,77.1902,33636.0
2023-12-18 13:00:00,81.81,81.88,81.72,81.86,34841.0,77.2185,77.2846,77.1336,77.2657,34841.0
2023-12-18 13:10:00,81.85,82.01,81.85,82.01,27320.0,77.2563,77.4073,77.2563,77.4073,27320.0
2023-12-18 13:20:00,81.99,82.0,81.83,81.86,45584.0,77.3884,77.3979,77.2374,77.2657,45584.0
2023-12-18 13:30:00,81.86,81.99,81.84,81.91,20343.0,77.2657,77.3884,77.2468,77.3129,20343.0
2023-12-18 13:40:00,81.9,81.97,81.79,81.94,15613.0,77.3035,77.3695,77.1996,77.3412,15613.0
2023-12-18 13:50:00,81.94,81.94,81.83,81.89,25893.0,77.3412,77.3412,77.2374,77.294,25893.0
2023-12-18 14:00:00,81.89,81.99,81.88,81.89,27511.0,77.294,77.3884,77.2846,77.294,27511.0
2023-12-18 14:10:00,81.89,81.91,81.79,81.82,41194.0,77.294,77.3129,77.1996,77.228,41194.0
2023-12-18 14:20:00,81.82,82.0,81.82,81.96,40367.0,77.228,77.3979,77.228,77.3601,40367.0
2023-12-18 14:30:00,81.94,81.97,81.85,81.88,28125.0,77.3412,77.3695,77.2563,77.2846,28125.0
2023-12-18 14:40:00,81.87,81.88,81.74,81.81,43295.0,77.2751,77.2846,77.1524,77.2185,43295.0
2023-12-18 14:50:00,81.83,81.91,81.67,81.67,78241.0,77.2374,77.3129,77.0864,77.0864,78241.0
2023-12-18 15:00:00,81.68,81.82,81.66,81.66,27988.0,77.0958,77.228,77.0769,77.0769,27988.0
2023-12-18 15:10:00,81.66,81.75,81.64,81.71,84607.0,77.0769,77.1619,77.0581,77.1241,84607.0
2023-12-18 15:20:00,81.71,81.72,81.53,81.54,57180.0,77.1241,77.1336,76.9542,76.9637,57180.0
2023-12-18 15:30:00,81.54,81.71,81.5,81.69,58100.0,76.9637,77.1241,76.9259,77.1052,58100.0
2023-12-18 15:40:00,81.69,81.75,81.61,81.73,69539.0,77.1052,77.1619,77.0297,77.143,69539.0
2023-12-18 15:50:00,81.71,81.79,81.6,81.7,229208.0,77.1241,77.1996,77.0203,77.1147,229208.0
2023-12-19 09:30:00,82.07,82.31,81.79,82.05,64641.0,77.4639,77.6905,77.1996,77.445,64641.0
2023-12-19 09:40:00,82.08,82.12,81.71,82.08,43997.0,77.4734,77.5111,77.1241,77.4734,43997.0
2023-12-19 09:50:00,82.07,82.22,81.99,82.16,15713.0,77.4639,77.6055,77.3884,77.5489,15713.0
2023-12-19 10:00:00,82.2,82.24,82.08,82.11,50988.0,77.5866,77.6244,77.4734,77.5017,50988.0
2023-12-19 10:10:00,82.14,82.15,81.87,81.93,26438.0,77.53,77.5394,77.2751,77.3318,26438.0
2023-12-19 10:20:00,81.94,82.06,81.72,81.72,29194.0,77.3412,77.4545,77.1336,77.1336,29194.0
2023-12-19 10:30:00,81.72,81.87,81.58,81.69,37130.0,77.1336,77.2751,77.0014,77.1052,37130.0
2023-12-19 10:40:00,81.7,81.93,81.68,81.77,16993.0,77.1147,77.3318,77.0958,77.1808,16993.0
2023-12-19 10:50:00,81.79,81.87,81.59,81.87,28019.0,77.1996,77.2751,77.0109,77.2751,28019.0
2023-12-19 11:00:00,81.87,81.97,81.82,81.96,26423.0,77.2751,77.3695,77.228,77.3601,26423.0
2023-12-19 11:10:00,81.98,82.08,81.94,81.96,35558.0,77.379,77.4734,77.3412,77.3601,35558.0
2023-12-19 11:20:00,81.95,82.08,81.9,81.92,17877.0,77.3507,77.4734,77.3035,77.3223,17877.0
2023-12-19 11:30:00,81.91,81.91,81.76,81.91,28385.0,77.3129,77.3129,77.1713,77.3129,28385.0
2023-12-19 11:40:00,81.91,81.93,81.83,81.86,50907.0,77.3129,77.3318,77.2374,77.2657,50907.0
2023-12-19 11:50:00,81.84,81.96,81.83,81.9,18197.0,77.2468,77.3601,77.2374,77.3035,18197.0
2023-12-19 12:00:00,81.93,81.96,81.84,81.95,12656.0,77.3318,77.3601,77.2468,77.3507,12656.0
2023-12-19 12:10:00,81.97,81.99,81.8,81.89,23366.0,77.3695,77.3884,77.2091,77.294,23366.0
2023-12-19 12:20:00,81.9,81.95,81.86,81.89,13375.0,77.3035,77.3507,77.2657,77.294,13375.0
2023-12-19 12:30:00,81.88,81.9,81.84,81.88,17910.0,77.2846,77.3035,77.2468,77.2846,17910.0
2023-12-19 12:40:00,81.88,81.98,81.82,81.93,25974.0,77.2846,77.379,77.228,77.3318,25974.0
2023-12-19 12:50:00,81.91,82.08,81.87,82.03,34523.0,77.3129,77.4734,77.2751,77.4262,34523.0
2023-12-19 13:00:00,82.04,82.05,81.96,81.99,19205.0,77.4356,77.445,77.3601,77.3884,19205.0
2023-12-19 13:10:00,81.99,82.03,81.88,81.9,33297.0,77.3884,77.4262,77.2846,77.3035,33297.0
2023-12-19 13:20:00,81.89,82.02,81.83,81.94,76297.0,77.294,77.4167,77.2374,77.3412,76297.0
2023-12-19 13:30:00,81.95,81.99,81.85,81.88,27596.0,77.3507,77.3884,77.2563,77.2846,27596.0
2023-12-19 13:40:00,81.86,81.96,81.85,81.93,13389.0,77.2657,77.3601,77.2563,77.3318,13389.0
2023-12-19 13:50:00,81.93,81.95,81.87,81.9,20207.0,77.3318,77.3507,77.2751,77.3035,20207.0
2023-12-19 14:00:00,81.9,81.9,81.69,81.81,19506.0,77.3035,77.3035,77.1052,77.2185,19506.0
2023-12-19 14:10:00,81.79,81.79,81.66,81.68,24529.0,77.1996,77.1996,77.0769,77.0958,24529.0
2023-12-19 14:20:00,81.67,81.69,81.58,81.63,29180.0,77.0864,77.1052,77.0014,77.0486,29180.0
2023-12-19 14:30:00,81.64,81.69,81.59,81.66,23158.0,77.0581,77.1052,77.0109,77.0769,23158.0
2023-12-19 14:40:00,81.66,81.7,81.59,81.62,20984.0,77.0769,77.1147,77.0109,77.0392,20984.0
2023-12-19 14:50:00,81.63,81.68,81.59,81.68,23305.0,77.0486,77.0958,77.0109,77.0958,23305.0
2023-12-19 15:00:00,81.68,81.78,81.65,81.7,26005.0,77.0958,77.1902,77.0675,77.1147,26005.0
2023-12-19 15:10:00,81.69,81.79,81.67,81.75,22858.0,77.1052,77.1996,77.0864,77.1619,22858.0
2023-12-19 15:20:00,81.76,81.87,81.76,81.85,39356.0,77.1713,77.2751,77.1713,77.2563,39356.0
2023-12-19 15:30:00,81.87,81.97,81.7,81.82,40555.0,77.2751,77.3695,77.1147,77.228,40555.0
2023-12-19 15:40:00,81.81,81.91,81.81,81.87,40159.0,77.2185,77.3129,77.2185,77.2751,40159.0
2023-12-19 15:50:00,81.95,82.16,81.78,82.13,196129.0,77.3507,77.5489,77.1902,77.5206,196129.0
2023-12-20 09:30:00,82.05,82.49,81.68,81.86,53636.0,77.445,77.8604,77.0958,77.2657,53636.0
2023-12-20 09:40:00,81.86,82.14,81.56,82.13,21868.0,77.2657,77.53,76.9825,77.5206,21868.0
2023-12-20 09:50:00,82.06,82.06,81.72,81.83,72601.0,77.4545,77.4545,77.1336,77.2374,72601.0
2023-12-20 10:00:00,81.84,81.95,81.66,81.8,56772.0,77.2468,77.3507,77.0769,77.2091,56772.0
2023-12-20 10:10:00,81.81,81.85,81.32,81.35,40229.0,77.2185,77.2563,76.756,76.7843,40229.0
2023-12-20 10:20:00,81.36,81.46,81.26,81.31,32503.0,76.7938,76.8882,76.6994,76.7466,32503.0
2023-12-20 10:30:00,81.29,81.77,81.28,81.73,34781.0,76.7277,77.1808,76.7183,77.143,34781.0
2023-12-20 10:40:00,81.73,81.76,81.58,81.58,20161.0,77.143,77.1713,77.0014,77.0014,20161.0
2023-12-20 10:50:00,81.58,81.64,81.48,81.61,30761.0,77.0014,77.0581,76.907,77.0297,30761.0
2023-12-20 11:00:00,81.61,81.66,81.32,81.38,46262.0,77.0297,77.0769,76.756,76.8126,46262.0
2023-12-20 11:10:00,81.38,81.55,81.3,81.35,28931.0,76.8126,76.9731,76.7371,76.7843,28931.0
2023-12-20 11:20:00,81.33,81.37,81.2,81.36,27201.0,76.7655,76.8032,76.6428,76.7938,27201.0
2023-12-20 11:30:00,81.37,81.39,81.21,81.26,29232.0,76.8032,76.8221,76.6522,76.6994,29232.0
2023-12-20 11:40:00,81.26,81.35,81.24,81.32,18857.0,76.6994,76.7843,76.6805,76.756,18857.0
2023-12-20 11:50:00,81.32,81.51,81.3,81.49,23331.0,76.756,76.9354,76.7371,76.9165,23331.0
2023-12-20 12:00:00,81.5,81.5,81.33,81.4,34060.0,76.9259,76.9259,76.7655,76.8315,34060.0
2023-12-20 12:10:00,81.42,81.56,81.4,81.47,38769.0,76.8504,76.9825,76.8315,76.8976,38769.0
2023-12-20 12:20:00,81.47,81.53,81.38,81.43,30623.0,76.8976,76.9542,76.8126,76.8598,30623.0
2023-12-20 12:30:00,81.44,81.54,81.44,81.54,33446.0,76.8693,76.9637,76.8693,76.9637,33446.0
2023-12-20 12:40:00,81.54,81.76,81.52,81.76,27761.0,76.9637,77.1713,76.9448,77.1713,27761.0
2023-12-20 12:50:00,81.75,81.83,81.69,81.8,18710.0,77.1619,77.2374,77.1052,77.2091,18710.0
2023-12-20 13:00:00,81.81,82.03,81.79,81.94,34333.0,77.2185,77.4262,77.1996,77.3412,34333.0
2023-12-20 13:10:00,81.94,82.03,81.91,82.02,28686.0,77.3412,77.4262,77.3129,77.4167,28686.0
2023-12-20 13:20:00,82.06,82.12,82.02,82.02,30574.0,77.4545,77.5111,77.4167,77.4167,30574.0
2023-12-20 13:30:00,82.02,82.06,81.96,82.04,40775.0,77.4167,77.4545,77.3601,77.4356,40775.0
2023-12-20 13:40:00,82.03,82.14,81.96,81.98,44184.0,77.4262,77.53,77.3601,77.379,44184.0
2023-12-20 13:50:00,81.98,81.98,81.67,81.68,25573.0,77.379,77.379,77.0864,77.0958,25573.0
2023-12-20 14:00:00,81.68,81.76,81.64,81.67,23201.0,77.0958,77.1713,77.0581,77.0864,23201.0
2023-12-20 14:10:00,81.68,81.73,81.59,81.67,28912.0,77.0958,77.143,77.0109,77.0864,28912.0
2023-12-20 14:20:00,81.69,81.75,81.68,81.71,21333.0,77.1052,77.1619,77.0958,77.1241,21333.0
2023-12-20 14:30:00,81.7,81.81,81.65,81.69,35298.0,77.1147,77.2185,77.0675,77.1052,35298.0
2023-12-20 14:40:00,81.7,81.82,81.63,81.7,46021.0,77.1147,77.228,77.0486,77.1147,46021.0
2023-12-20 14:50:00,81.67,81.68,81.28,81.32,62755.0,77.0864,77.0958,76.7183,76.756,62755.0
2023-12-20 15:00:00,81.33,81.36,81.09,81.16,39575.0,76.7655,76.7938,76.5389,76.605,39575.0
2023-12-20 15:10:00,81.17,81.36,81.13,81.33,45214.0,76.6144,76.7938,76.5767,76.7655,45214.0
2023-12-20 15:20:00,81.34,81.35,81.05,81.11,49220.0,76.7749,76.7843,76.5012,76.5578,49220.0
2023-12-20 15:30:00,81.09,81.15,80.67,80.72,77180.0,76.5389,76.5956,76.1425,76.1897,77180.0
2023-12-20 15:40:00,80.72,80.84,80.53,80.57,82041.0,76.1897,76.303,76.0104,76.0481,82041.0
2023-12-20 15:50:00,80.59,80.67,80.29,80.33,282602.0,76.067,76.1425,75.7838,75.8216,282602.0
2023-12-21 09:30:00,80.69,80.75,80.19,80.5,63139.0,76.1614,76.218,75.6894,75.982,63139.0
2023-12-21 09:40:00,80.58,80.82,80.4,80.82,15523.0,76.0575,76.2841,75.8876,76.2841,15523.0
2023-12-21 09:50:00,80.81,80.82,80.56,80.62,50622.0,76.2746,76.2841,76.0387,76.0953,50622.0
2023-12-21 10:00:00,80.64,80.64,80.26,80.34,43458.0,76.1142,76.1142,75.7555,75.831,43458.0
2023-12-21 10:10:00,80.32,80.52,80.31,80.47,24006.0,75.8121,76.0009,75.8027,75.9537,24006.0
2023-12-21 10:20:00,80.48,80.62,80.41,80.47,20997.0,75.9632,76.0953,75.8971,75.9537,20997.0
2023-12-21 10:30:00,80.45,80.65,80.45,80.64,27784.0,75.9348,76.1236,75.9348,76.1142,27784.0
2023-12-21 10:40:00,80.65,80.74,80.58,80.69,20822.0,76.1236,76.2086,76.0575,76.1614,20822.0
2023-12-21 10:50:00,80.69,80.73,80.58,80.65,34999.0,76.1614,76.1991,76.0575,76.1236,34999.0
2023-12-21 11:00:00,80.65,80.65,80.33,80.42,29292.0,76.1236,76.1236,75.8216,75.9065,29292.0
2023-12-21 11:10:00,80.41,80.41,80.07,80.07,62995.0,75.8971,75.8971,75.5762,75.5762,62995.0
2023-12-21 11:20:00,80.09,80.19,80.03,80.09,40438.0,75.595,75.6894,75.5384,75.595,40438.0
2023-12-21 11:30:00,80.08,80.08,79.67,79.73,60996.0,75.5856,75.5856,75.1986,75.2553,60996.0
2023-12-21 11:40:00,79.71,79.77,79.61,79.68,33321.0,75.2364,75.293,75.142,75.2081,33321.0
2023-12-21 11:50:00,79.68,79.75,79.55,79.58,37824.0,75.2081,75.2741,75.0854,75.1137,37824.0
2023-12-21 12:00:00,79.55,79.6,79.45,79.59,56122.0,75.0854,75.1325,74.991,75.1231,56122.0
2023-12-21 12:10:00,79.6,79.72,79.58,79.59,162928.0,75.1325,75.2458,75.1137,75.1231,162928.0
2023-12-21 12:20:00,79.59,79.73,79.59,79.61,31286.0,75.1231,75.2553,75.1231,75.142,31286.0
2023-12-21 12:30:00,79.61,79.66,79.6,79.62,34389.0,75.142,75.1892,75.1325,75.1514,34389.0
2023-12-21 12:40:00,79.63,79.8,79.63,79.77,43496.0,75.1609,75.3213,75.1609,75.293,43496.0
2023-12-21 12:50:00,79.77,79.85,79.72,79.74,18567.0,75.293,75.3685,75.2458,75.2647,18567.0
2023-12-21 13:00:00,79.73,79.87,79.7,79.78,17829.0,75.2553,75.3874,75.2269,75.3024,17829.0
2023-12-21 13:10:00,79.79,79.82,79.69,79.71,13434.0,75.3119,75.3402,75.2175,75.2364,13434.0
2023-12-21 13:20:00,79.69,79.95,79.69,79.95,27373.0,75.2175,75.4629,75.2175,75.4629,27373.0
2023-12-21 13:30:00,79.97,80.08,79.91,80.05,46365.0,75.4818,75.5856,75.4252,75.5573,46365.0
2023-12-21 13:40:00,80.04,80.04,79.93,79.98,31715.0,75.5479,75.5479,75.444,75.4912,31715.0
2023-12-21 13:50:00,79.94,79.99,79.83,79.96,48995.0,75.4535,75.5007,75.3496,75.4723,48995.0
2023-12-21 14:00:00,79.97,80.04,79.96,79.96,23354.0,75.4818,75.5479,75.4723,75.4723,23354.0
2023-12-21 14:10:00,79.97,80.09,79.9,79.99,34316.0,75.4818,75.595,75.4157,75.5007,34316.0
2023-12-21 14:20:00,80.01,80.03,79.93,80.0,23984.0,75.5195,75.5384,75.444,75.5101,23984.0
2023-12-21 14:30:00,80.01,80.04,79.93,79.94,25051.0,75.5195,75.5479,75.444,75.4535,25051.0
2023-12-21 14:40:00,79.94,79.96,79.83,79.84,12980.0,75.4535,75.4723,75.3496,75.3591,12980.0
2023-12-21 14:50:00,79.84,79.93,79.84,79.92,23908.0,75.3591,75.444,75.3591,75.4346,23908.0
2023-12-21 15:00:00,79.92,79.97,79.81,79.84,23424.0,75.4346,75.4818,75.3308,75.3591,23424.0
2023-12-21 15:10:00,79.83,79.9,79.73,79.76,42549.0,75.3496,75.4157,75.2553,75.2836,42549.0
2023-12-21 15:20:00,79.75,79.89,79.7,79.87,39236.0,75.2741,75.4063,75.2269,75.3874,39236.0
2023-12-21 15:30:00,79.89,80.05,79.85,79.99,44619.0,75.4063,75.5573,75.3685,75.5007,44619.0
2023-12-21 15:40:00,79.98,79.99,79.85,79.98,44759.0,75.4912,75.5007,75.3685,75.4912,44759.0
2023-12-21 15:50:00,80.11,80.11,79.98,80.03,228554.0,75.6139,75.6139,75.4912,75.5384,228554.0
2023-12-22 09:30:00,80.57,81.15,80.55,81.09,63852.0,76.0481,76.5956,76.0292,76.5389,63852.0
2023-12-22 09:40:00,81.12,81.33,80.99,81.2,26788.0,76.5672,76.7655,76.4445,76.6428,26788.0
2023-12-22 09:50:00,81.17,81.42,81.14,81.34,20924.0,76.6144,76.8504,76.5861,76.7749,20924.0
2023-12-22 10:00:00,81.3,81.33,81.09,81.1,24054.0,76.7371,76.7655,76.5389,76.5484,24054.0
2023-12-22 10:10:00,81.11,81.24,81.01,81.13,35064.0,76.5578,76.6805,76.4634,76.5767,35064.0
2023-12-22 10:20:00,81.12,81.14,80.9,81.09,21750.0,76.5672,76.5861,76.3596,76.5389,21750.0
2023-12-22 10:30:00,81.11,81.15,80.9,80.95,28877.0,76.5578,76.5956,76.3596,76.4068,28877.0
2023-12-22 10:40:00,80.94,81.0,80.87,81.0,39189.0,76.3973,76.454,76.3313,76.454,39189.0
2023-12-22 10:50:00,81.03,81.1,80.89,81.0,33579.0,76.4823,76.5484,76.3501,76.454,33579.0
2023-12-22 11:00:00,81.01,81.08,80.9,81.01,62503.0,76.4634,76.5295,76.3596,76.4634,62503.0
2023-12-22 11:10:00,81.02,81.17,80.98,81.17,33883.0,76.4729,76.6144,76.4351,76.6144,33883.0
2023-12-22 11:20:00,81.18,81.23,81.1,81.14,19993.0,76.6239,76.6711,76.5484,76.5861,19993.0
2023-12-22 11:30:00,81.15,81.25,81.07,81.1,23997.0,76.5956,76.6899,76.52,76.5484,23997.0
2023-12-22 11:40:00,81.1,81.15,81.03,81.04,14286.0,76.5484,76.5956,76.4823,76.4917,14286.0
2023-12-22 11:50:00,81.03,81.04,80.92,80.95,15830.0,76.4823,76.4917,76.3785,76.4068,15830.0
2023-12-22 12:00:00,80.94,81.06,80.92,80.97,14957.0,76.3973,76.5106,76.3785,76.4257,14957.0
2023-12-22 12:10:00,80.97,80.97,80.86,80.88,15996.0,76.4257,76.4257,76.3218,76.3407,15996.0
2023-12-22 12:20:00,80.87,81.06,80.87,81.05,19864.0,76.3313,76.5106,76.3313,76.5012,19864.0
2023-12-22 12:30:00,81.05,81.09,80.91,80.91,21860.0,76.5012,76.5389,76.369,76.369,21860.0
2023-12-22 12:40:00,80.91,81.05,80.9,81.0,21450.0,76.369,76.5012,76.3596,76.454,21450.0
2023-12-22 12:50:00,80.98,81.06,80.98,81.0,12649.0,76.4351,76.5106,76.4351,76.454,12649.0
2023-12-22 13:00:00,81.01,81.01,80.92,80.94,12237.0,76.4634,76.4634,76.3785,76.3973,12237.0
2023-12-22 13:10:00,80.94,80.97,80.85,80.85,12623.0,76.3973,76.4257,76.3124,76.3124,12623.0
2023-12-22 13:20:00,80.86,81.02,80.83,81.0,15688.0,76.3218,76.4729,76.2935,76.454,15688.0
2023-12-22 13:30:00,81.0,81.02,80.9,80.94,19984.0,76.454,76.4729,76.3596,76.3973,19984.0
2023-12-22 13:40:00,80.94,80.95,80.87,80.91,19642.0,76.3973,76.4068,76.3313,76.369,19642.0
2023-12-22 13:50:00,80.91,80.94,80.8,80.81,18023.0,76.369,76.3973,76.2652,76.2746,18023.0
2023-12-22 14:00:00,80.8,80.83,80.7,80.7,32591.0,76.2652,76.2935,76.1708,76.1708,32591.0
2023-12-22 14:10:00,80.71,80.74,80.62,80.72,27687.0,76.1803,76.2086,76.0953,76.1897,27687.0
2023-12-22 14:20:00,80.72,80.77,80.43,80.43,20561.0,76.1897,76.2369,75.916,75.916,20561.0
2023-12-22 14:30:00,80.44,80.65,80.42,80.63,18123.0,75.9254,76.1236,75.9065,76.1047,18123.0
2023-12-22 14:40:00,80.63,80.77,80.63,80.69,16715.0,76.1047,76.2369,76.1047,76.1614,16715.0
2023-12-22 14:50:00,80.7,80.8,80.7,80.71,26838.0,76.1708,76.2652,76.1708,76.1803,26838.0
2023-12-22 15:00:00,80.72,80.8,80.6,80.61,32625.0,76.1897,76.2652,76.0764,76.0859,32625.0
2023-12-22 15:10:00,80.6,80.64,80.53,80.63,37117.0,76.0764,76.1142,76.0104,76.1047,37117.0
2023-12-22 15:20:00,80.63,80.65,80.51,80.65,38885.0,76.1047,76.1236,75.9915,76.1236,38885.0
2023-12-22 15:30:00,80.66,80.67,80.5,80.52,40105.0,76.1331,76.1425,75.982,76.0009,40105.0
2023-12-22 15:40:00,80.5,80.54,80.38,80.38,66921.0,75.982,76.0198,75.8688,75.8688,66921.0
2023-12-22 15:50:00,80.38,80.47,80.34,80.39,302891.0,75.8688,75.9537,75.831,75.8782,302891.0
2023-12-26 09:30:00,80.5,80.64,80.36,80.48,51645.0,75.982,76.1142,75.8499,75.9632,51645.0
2023-12-26 09:40:00,80.47,80.63,80.45,80.48,22312.0,75.9537,76.1047,75.9348,75.9632,22312.0
2023-12-26 09:50:00,80.47,80.56,80.4,80.49,33391.0,75.9537,76.0387,75.8876,75.9726,33391.0
2023-12-26 10:00:00,80.48,80.83,80.46,80.83,19460.0,75.9632,76.2935,75.9443,76.2935,19460.0
2023-12-26 10:10:00,80.82,80.83,80.72,80.79,13810.0,76.2841,76.2935,76.1897,76.2558,13810.0
2023-12-26 10:20:00,80.76,80.95,80.76,80.88,11001.0,76.2274,76.4068,76.2274,76.3407,11001.0
2023-12-26 10:30:00,80.88,80.93,80.82,80.92,17210.0,76.3407,76.3879,76.2841,76.3785,17210.0
2023-12-26 10:40:00,80.93,81.07,80.91,80.95,20926.0,76.3879,76.52,76.369,76.4068,20926.0
2023-12-26 10:50:00,80.94,81.04,80.91,81.03,9908.0,76.3973,76.4917,76.369,76.4823,9908.0
2023-12-26 11:00:00,81.04,81.04,80.87,80.89,14414.0,76.4917,76.4917,76.3313,76.3501,14414.0
2023-12-26 11:10:00,80.89,81.06,80.89,80.99,14053.0,76.3501,76.5106,76.3501,76.4445,14053.0
2023-12-26 11:20:00,80.99,81.04,80.93,80.96,8539.0,76.4445,76.4917,76.3879,76.4162,8539.0
2023-12-26 11:30:00,80.96,80.98,80.88,80.95,12504.0,76.4162,76.4351,76.3407,76.4068,12504.0
2023-12-26 11:40:00,80.95,81.04,80.86,80.86,28362.0,76.4068,76.4917,76.3218,76.3218,28362.0
2023-12-26 11:50:00,80.82,80.95,80.82,80.94,13741.0,76.2841,76.4068,76.2841,76.3973,13741.0
2023-12-26 12:00:00,80.96,80.97,80.88,80.93,14283.0,76.4162,76.4257,76.3407,76.3879,14283.0
2023-12-26 12:10:00,80.93,80.97,80.86,80.86,8444.0,76.3879,76.4257,76.3218,76.3218,8444.0
2023-12-26 12:20:00,80.86,80.91,80.83,80.87,13264.0,76.3218,76.369,76.2935,76.3313,13264.0
2023-12-26 12:30:00,80.86,80.91,80.8,80.88,12753.0,76.3218,76.369,76.2652,76.3407,12753.0
2023-12-26 12:40:00,80.9,81.0,80.89,81.0,11440.0,76.3596,76.454,76.3501,76.454,11440.0
2023-12-26 12:50:00,81.01,81.02,80.95,80.97,14540.0,76.4634,76.4729,76.4068,76.4257,14540.0
2023-12-26 13:00:00,80.96,81.01,80.95,80.95,18635.0,76.4162,76.4634,76.4068,76.4068,18635.0
2023-12-26 13:10:00,80.96,81.02,80.94,80.98,23204.0,76.4162,76.4729,76.3973,76.4351,23204.0
2023-12-26 13:20:00,80.97,81.01,80.96,80.99,14191.0,76.4257,76.4634,76.4162,76.4445,14191.0
2023-12-26 13:30:00,80.99,81.0,80.87,80.88,15266.0,76.4445,76.454,76.3313,76.3407,15266.0
2023-12-26 13:40:00,80.88,81.01,80.88,81.0,11648.0,76.3407,76.4634,76.3407,76.454,11648.0
2023-12-26 13:50:00,80.99,80.99,80.87,80.9,13629.0,76.4445,76.4445,76.3313,76.3596,13629.0
2023-12-26 14:00:00,80.89,80.9,80.83,80.86,14838.0,76.3501,76.3596,76.2935,76.3218,14838.0
2023-12-26 14:10:00,80.87,80.95,80.84,80.89,22207.0,76.3313,76.4068,76.303,76.3501,22207.0
2023-12-26 14:20:00,80.9,80.94,80.87,80.91,19874.0,76.3596,76.3973,76.3313,76.369,19874.0
2023-12-26 14:30:00,80.91,80.96,80.88,80.94,18628.0,76.369,76.4162,76.3407,76.3973,18628.0
2023-12-26 14:40:00,80.95,80.95,80.85,80.92,18171.0,76.4068,76.4068,76.3124,76.3785,18171.0
2023-12-26 14:50:00,80.93,81.0,80.9,80.97,31652.0,76.3879,76.454,76.3596,76.4257,31652.0
2023-12-26 15:00:00,80.96,80.96,80.87,80.88,24170.0,76.4162,76.4162,76.3313,76.3407,24170.0
2023-12-26 15:10:00,80.89,80.9,80.78,80.83,24959.0,76.3501,76.3596,76.2463,76.2935,24959.0
2023-12-26 15:20:00,80.84,80.97,80.82,80.88,33276.0,76.303,76.4257,76.2841,76.3407,33276.0
2023-12-26 15:30:00,80.88,80.98,80.87,80.9,40667.0,76.3407,76.4351,76.3313,76.3596,40667.0
2023-12-26 15:40:00,80.91,80.94,80.79,80.79,44009.0,76.369,76.3973,76.2558,76.2558,44009.0
2023-12-26 15:50:00,80.79,80.82,80.61,80.72,148108.0,76.2558,76.2841,76.0859,76.1897,148108.0
2023-12-27 09:30:00,80.71,80.87,80.29,80.6,54071.0,76.1803,76.3313,75.7838,76.0764,54071.0
2023-12-27 09:40:00,80.66,80.66,80.33,80.56,32389.0,76.1331,76.1331,75.8216,76.0387,32389.0
2023-12-27 09:50:00,80.56,80.76,80.56,80.66,20636.0,76.0387,76.2274,76.0387,76.1331,20636.0
2023-12-27 10:00:00,80.66,80.69,80.49,80.69,21776.0,76.1331,76.1614,75.9726,76.1614,21776.0
2023-12-27 10:10:00,80.67,80.68,80.48,80.57,13812.0,76.1425,76.1519,75.9632,76.0481,13812.0
2023-12-27 10:20:00,80.55,80.78,80.55,80.63,12038.0,76.0292,76.2463,76.0292,76.1047,12038.0
2023-12-27 10:30:00,80.63,80.74,80.61,80.69,27955.0,76.1047,76.2086,76.0859,76.1614,27955.0
2023-12-27 10:40:00,80.7,80.77,80.59,80.6,30883.0,76.1708,76.2369,76.067,76.0764,30883.0
2023-12-27 10:50:00,80.59,80.69,80.56,80.63,20464.0,76.067,76.1614,76.0387,76.1047,20464.0
2023-12-27 11:00:00,80.63,80.69,80.6,80.66,17517.0,76.1047,76.1614,76.0764,76.1331,17517.0
2023-12-27 11:10:00,80.66,80.67,80.5,80.55,15820.0,76.1331,76.1425,75.982,76.0292,15820.0
2023-12-27 11:20:00,80.52,80.68,80.51,80.64,13015.0,76.0009,76.1519,75.9915,76.1142,13015.0
2023-12-27 11:30:00,80.64,80.74,80.64,80.65,12480.0,76.1142,76.2086,76.1142,76.1236,12480.0
2023-12-27 11:40:00,80.66,80.71,80.61,80.61,16211.0,76.1331,76.1803,76.0859,76.0859,16211.0
2023-12-27 11:50:00,80.62,80.72,80.62,80.71,10590.0,76.0953,76.1897,76.0953,76.1803,10590.0
2023-12-27 12:00:00,80.7,80.7,80.56,80.57,10211.0,76.1708,76.1708,76.0387,76.0481,10211.0
2023-12-27 12:10:00,80.56,80.64,80.56,80.59,13830.0,76.0387,76.1142,76.0387,76.067,13830.0
2023-12-27 12:20:00,80.58,80.6,80.51,80.51,20326.0,76.0575,76.0764,75.9915,75.9915,20326.0
2023-12-27 12:30:00,80.5,80.56,80.42,80.45,110473.0,75.982,76.0387,75.9065,75.9348,110473.0
2023-12-27 12:40:00,80.46,80.48,80.36,80.47,27533.0,75.9443,75.9632,75.8499,75.9537,27533.0
2023-12-27 12:50:00,80.46,80.51,80.45,80.5,27868.0,75.9443,75.9915,75.9348,75.982,27868.0
2023-12-27 13:00:00,80.49,80.66,80.47,80.64,45821.0,75.9726,76.1331,75.9537,76.1142,45821.0
2023-12-27 13:10:00,80.68,80.7,80.59,80.63,33302.0,76.1519,76.1708,76.067,76.1047,33302.0
2023-12-27 13:20:00,80.62,80.65,80.57,80.6,32705.0,76.0953,76.1236,76.0481,76.0764,32705.0
2023-12-27 13:30:00,80.6,80.63,80.45,80.46,17902.0,76.0764,76.1047,75.9348,75.9443,17902.0
2023-12-27 13:40:00,80.47,80.53,80.45,80.52,20411.0,75.9537,76.0104,75.9348,76.0009,20411.0
2023-12-27 13:50:00,80.53,80.54,80.41,80.42,25831.0,76.0104,76.0198,75.8971,75.9065,25831.0
2023-12-27 14:00:00,80.43,80.43,80.24,80.3,31526.0,75.916,75.916,75.7366,75.7933,31526.0
2023-12-27 14:10:00,80.31,80.36,80.23,80.32,31797.0,75.8027,75.8499,75.7272,75.8121,31797.0
2023-12-27 14:20:00,80.32,80.47,80.32,80.44,37154.0,75.8121,75.9537,75.8121,75.9254,37154.0
2023-12-27 14:30:00,80.43,80.48,80.35,80.39,47357.0,75.916,75.9632,75.8405,75.8782,47357.0
2023-12-27 14:40:00,80.39,80.43,80.27,80.42,32597.0,75.8782,75.916,75.7649,75.9065,32597.0
2023-12-27 14:50:00,80.43,80.52,80.42,80.47,79080.0,75.916,76.0009,75.9065,75.9537,79080.0
2023-12-27 15:00:00,80.48,80.57,80.44,80.57,27458.0,75.9632,76.0481,75.9254,76.0481,27458.0
2023-12-27 15:10:00,80.58,80.74,80.55,80.69,144935.0,76.0575,76.2086,76.0292,76.1614,144935.0
2023-12-27 15:20:00,80.68,80.75,80.62,80.63,52360.0,76.1519,76.218,76.0953,76.1047,52360.0
2023-12-27 15:30:00,80.63,80.75,80.54,80.66,46674.0,76.1047,76.218,76.0198,76.1331,46674.0
2023-12-27 15:40:00,80.66,80.67,80.49,80.57,54047.0,76.1331,76.1425,75.9726,76.0481,54047.0
2023-12-27 15:50:00,80.56,80.83,80.5,80.83,254181.0,76.0387,76.2935,75.982,76.2935,254181.0
2023-12-28 09:30:00,80.46,80.86,80.35,80.79,103566.0,75.9443,76.3218,75.8405,76.2558,103566.0
2023-12-28 09:40:00,80.8,80.91,80.66,80.84,84479.0,76.2652,76.369,76.1331,76.303,84479.0
2023-12-28 09:50:00,80.85,81.14,80.85,81.14,22043.0,76.3124,76.5861,76.3124,76.5861,22043.0
2023-12-28 10:00:00,81.12,81.14,80.88,80.88,19016.0,76.5672,76.5861,76.3407,76.3407,19016.0
2023-12-28 10:10:00,80.9,81.0,80.88,80.95,17420.0,76.3596,76.454,76.3407,76.4068,17420.0
2023-12-28 10:20:00,80.95,81.09,80.92,81.06,25207.0,76.4068,76.5389,76.3785,76.5106,25207.0
2023-12-28 10:30:00,81.06,81.13,80.96,81.12,31535.0,76.5106,76.5767,76.4162,76.5672,31535.0
2023-12-28 10:40:00,81.13,81.23,81.01,81.14,40293.0,76.5767,76.6711,76.4634,76.5861,40293.0
2023-12-28 10:50:00,81.13,81.15,80.95,81.02,29026.0,76.5767,76.5956,76.4068,76.4729,29026.0
2023-12-28 11:00:00,81.02,81.05,80.92,80.98,19036.0,76.4729,76.5012,76.3785,76.4351,19036.0
2023-12-28 11:10:00,80.99,81.07,80.95,81.05,12626.0,76.4445,76.52,76.4068,76.5012,12626.0
2023-12-28 11:20:00,81.04,81.05,80.96,81.02,39258.0,76.4917,76.5012,76.4162,76.4729,39258.0
2023-12-28 11:30:00,81.01,81.04,80.89,80.94,23938.0,76.4634,76.4917,76.3501,76.3973,23938.0
2023-12-28 11:40:00,80.95,81.03,80.94,80.98,19548.0,76.4068,76.4823,76.3973,76.4351,19548.0
2023-12-28 11:50:00,80.98,81.05,80.97,80.97,21174.0,76.4351,76.5012,76.4257,76.4257,21174.0
2023-12-28 12:00:00,80.98,81.11,80.97,81.04,23553.0,76.4351,76.5578,76.4257,76.4917,23553.0
2023-12-28 12:10:00,81.04,81.19,81.04,81.16,11251.0,76.4917,76.6333,76.4917,76.605,11251.0
2023-12-28 12:20:00,81.18,81.19,81.11,81.16,10104.0,76.6239,76.6333,76.5578,76.605,10104.0
2023-12-28 12:30:00,81.17,81.2,81.12,81.15,7869.0,76.6144,76.6428,76.5672,76.5956,7869.0
2023-12-28 12:40:00,81.15,81.18,81.05,81.15,12726.0,76.5956,76.6239,76.5012,76.5956,12726.0
2023-12-28 12:50:00,81.18,81.18,81.13,81.18,15834.0,76.6239,76.6239,76.5767,76.6239,15834.0
2023-12-28 13:00:00,81.2,81.2,80.99,81.03,12935.0,76.6428,76.6428,76.4445,76.4823,12935.0
2023-12-28 13:10:00,81.03,81.23,81.03,81.23,7392.0,76.4823,76.6711,76.4823,76.6711,7392.0
2023-12-28 13:20:00,81.22,81.26,81.13,81.14,15991.0,76.6616,76.6994,76.5767,76.5861,15991.0
2023-12-28 13:30:00,81.16,81.19,81.14,81.18,12310.0,76.605,76.6333,76.5861,76.6239,12310.0
2023-12-28 13:40:00,81.17,81.23,81.15,81.19,13814.0,76.6144,76.6711,76.5956,76.6333,13814.0
2023-12-28 13:50:00,81.18,81.24,81.15,81.19,17626.0,76.6239,76.6805,76.5956,76.6333,17626.0
2023-12-28 14:00:00,81.18,81.26,81.15,81.21,28647.0,76.6239,76.6994,76.5956,76.6522,28647.0
2023-12-28 14:10:00,81.22,81.3,81.19,81.26,23795.0,76.6616,76.7371,76.6333,76.6994,23795.0
2023-12-28 14:20:00,81.25,81.41,81.25,81.36,18894.0,76.6899,76.841,76.6899,76.7938,18894.0
2023-12-28 14:30:00,81.37,81.38,81.27,81.28,16762.0,76.8032,76.8126,76.7088,76.7183,16762.0
2023-12-28 14:40:00,81.29,81.33,81.23,81.33,34701.0,76.7277,76.7655,76.6711,76.7655,34701.0
2023-12-28 14:50:00,81.32,81.34,81.3,81.33,19976.0,76.756,76.7749,76.7371,76.7655,19976.0
2023-12-28 15:00:00,81.31,81.35,81.28,81.31,16337.0,76.7466,76.7843,76.7183,76.7466,16337.0
2023-12-28 15:10:00,81.29,81.35,81.23,81.34,22166.0,76.7277,76.7843,76.6711,76.7749,22166.0
2023-12-28 15:20:00,81.35,81.36,81.22,81.26,22851.0,76.7843,76.7938,76.6616,76.6994,22851.0
2023-12-28 15:30:00,81.26,81.41,81.23,81.38,38899.0,76.6994,76.841,76.6711,76.8126,38899.0
2023-12-28 15:40:00,81.39,81.4,81.25,81.3,31089.0,76.8221,76.8315,76.6899,76.7371,31089.0
2023-12-28 15:50:00,81.3,81.38,81.24,81.36,176249.0,76.7371,76.8126,76.6805,76.7938,176249.0
2023-12-29 09:30:00,81.05,81.13,80.46,81.04,100156.0,76.5012,76.5767,75.9443,76.4917,100156.0
2023-12-29 09:40:00,81.07,81.09,80.78,80.89,14968.0,76.52,76.5389,76.2463,76.3501,14968.0
2023-12-29 09:50:00,80.88,80.93,80.83,80.9,9655.0,76.3407,76.3879,76.2935,76.3596,9655.0
2023-12-29 10:00:00,80.93,80.99,80.84,80.88,20938.0,76.3879,76.4445,76.303,76.3407,20938.0
2023-12-29 10:10:00,80.87,81.06,80.82,81.06,24791.0,76.3313,76.5106,76.2841,76.5106,24791.0
2023-12-29 10:20:00,81.04,81.06,80.95,80.97,16381.0,76.4917,76.5106,76.4068,76.4257,16381.0
2023-12-29 10:30:00,80.98,81.08,80.96,81.07,17501.0,76.4351,76.5295,76.4162,76.52,17501.0
2023-12-29 10:40:00,81.05,81.26,81.0,81.12,19976.0,76.5012,76.6994,76.454,76.5672,19976.0
2023-12-29 10:50:00,81.23,81.31,81.11,81.11,17896.0,76.6711,76.7466,76.5578,76.5578,17896.0
2023-12-29 11:00:00,81.13,81.25,81.09,81.2,43460.0,76.5767,76.6899,76.5389,76.6428,43460.0
2023-12-29 11:10:00,81.17,81.22,81.03,81.11,16477.0,76.6144,76.6616,76.4823,76.5578,16477.0
2023-12-29 11:20:00,81.14,81.16,81.04,81.05,12606.0,76.5861,76.605,76.4917,76.5012,12606.0
2023-12-29 11:30:00,81.05,81.08,80.98,81.06,20298.0,76.5012,76.5295,76.4351,76.5106,20298.0
2023-12-29 11:40:00,81.07,81.07,80.97,81.01,13973.0,76.52,76.52,76.4257,76.4634,13973.0
2023-12-29 11:50:00,80.99,81.0,80.84,80.9,8965.0,76.4445,76.454,76.303,76.3596,8965.0
2023-12-29 12:00:00,80.88,80.88,80.75,80.78,6021.0,76.3407,76.3407,76.218,76.2463,6021.0
2023-12-29 12:10:00,80.76,80.77,80.62,80.77,16203.0,76.2274,76.2369,76.0953,76.2369,16203.0
2023-12-29 12:20:00,80.78,80.85,80.77,80.81,19923.0,76.2463,76.3124,76.2369,76.2746,19923.0
2023-12-29 12:30:00,80.81,80.85,80.77,80.83,8350.0,76.2746,76.3124,76.2369,76.2935,8350.0
2023-12-29 12:40:00,80.86,80.9,80.79,80.8,24091.0,76.3218,76.3596,76.2558,76.2652,24091.0
2023-12-29 12:50:00,80.81,80.98,80.8,80.94,12221.0,76.2746,76.4351,76.2652,76.3973,12221.0
2023-12-29 13:00:00,80.95,80.95,80.78,80.78,9573.0,76.4068,76.4068,76.2463,76.2463,9573.0
2023-12-29 13:10:00,80.8,80.88,80.79,80.83,11065.0,76.2652,76.3407,76.2558,76.2935,11065.0
2023-12-29 13:20:00,80.81,80.82,80.69,80.74,7582.0,76.2746,76.2841,76.1614,76.2086,7582.0
2023-12-29 13:30:00,80.75,80.79,80.72,80.78,12247.0,76.218,76.2558,76.1897,76.2463,12247.0
2023-12-29 13:40:00,80.78,80.84,80.74,80.83,13456.0,76.2463,76.303,76.2086,76.2935,13456.0
2023-12-29 13:50:00,80.82,80.86,80.72,80.73,12246.0,76.2841,76.3218,76.1897,76.1991,12246.0
2023-12-29 14:00:00,80.73,80.82,80.72,80.8,23139.0,76.1991,76.2841,76.1897,76.2652,23139.0
2023-12-29 14:10:00,80.8,80.87,80.77,80.85,14184.0,76.2652,76.3313,76.2369,76.3124,14184.0
2023-12-29 14:20:00,80.85,80.92,80.8,80.85,20483.0,76.3124,76.3785,76.2652,76.3124,20483.0
2023-12-29 14:30:00,80.86,80.87,80.81,80.83,17783.0,76.3218,76.3313,76.2746,76.2935,17783.0
2023-12-29 14:40:00,80.83,80.9,80.8,80.86,12596.0,76.2935,76.3596,76.2652,76.3218,12596.0
2023-12-29 14:50:00,80.86,80.92,80.86,80.91,15798.0,76.3218,76.3785,76.3218,76.369,15798.0
2023-12-29 15:00:00,80.91,80.99,80.84,80.93,18352.0,76.369,76.4445,76.303,76.3879,18352.0
2023-12-29 15:10:00,80.92,80.97,80.89,80.94,20386.0,76.3785,76.4257,76.3501,76.3973,20386.0
2023-12-29 15:20:00,80.94,81.0,80.89,81.0,34655.0,76.3973,76.454,76.3501,76.454,34655.0
2023-12-29 15:30:00,80.99,81.03,80.94,80.96,37535.0,76.4445,76.4823,76.3973,76.4162,37535.0
2023-12-29 15:40:00,80.97,80.99,80.91,80.97,45994.0,76.4257,76.4445,76.369,76.4257,45994.0
2023-12-29 15:50:00,80.98,81.3,80.96,81.22,217092.0,76.4351,76.7371,76.4162,76.6616,217092.0
2024-01-02 09:30:00,81.0,81.64,80.81,81.39,84557.0,76.454,77.0581,76.2746,76.8221,84557.0
2024-01-02 09:40:00,81.42,82.12,81.42,82.1,41759.0,76.8504,77.5111,76.8504,77.4922,41759.0
2024-01-02 09:50:00,82.07,82.35,81.98,82.18,20645.0,77.4639,77.7282,77.379,77.5677,20645.0
2024-01-02 10:00:00,82.12,82.39,82.06,82.25,49133.0,77.5111,77.766,77.4545,77.6338,49133.0
2024-01-02 10:10:00,82.25,82.41,82.16,82.37,18852.0,77.6338,77.7848,77.5489,77.7471,18852.0
2024-01-02 10:20:00,82.41,82.62,82.33,82.52,27286.0,77.7848,77.9831,77.7093,77.8887,27286.0
2024-01-02 10:30:00,82.53,82.65,82.46,82.58,32959.0,77.8981,78.0114,77.832,77.9453,32959.0
2024-01-02 10:40:00,82.57,82.87,82.49,82.87,71926.0,77.9359,78.219,77.8604,78.219,71926.0
2024-01-02 10:50:00,82.86,82.86,82.6,82.79,42155.0,78.2096,78.2096,77.9642,78.1435,42155.0
2024-01-02 11:00:00,82.8,82.83,82.68,82.76,31234.0,78.153,78.1813,78.0397,78.1152,31234.0
2024-01-02 11:10:00,82.78,82.78,82.58,82.69,32027.0,78.1341,78.1341,77.9453,78.0491,32027.0
2024-01-02 11:20:00,82.68,82.75,82.47,82.48,42024.0,78.0397,78.1058,77.8415,77.8509,42024.0
2024-01-02 11:30:00,82.48,82.49,82.36,82.43,20908.0,77.8509,77.8604,77.7376,77.8037,20908.0
2024-01-02 11:40:00,82.43,82.68,82.43,82.59,47321.0,77.8037,78.0397,77.8037,77.9547,47321.0
2024-01-02 11:50:00,82.59,82.76,82.58,82.67,38521.0,77.9547,78.1152,77.9453,78.0302,38521.0
2024-01-02 12:00:00,82.67,82.78,82.66,82.73,23327.0,78.0302,78.1341,78.0208,78.0869,23327.0
2024-01-02 12:10:00,82.73,82.85,82.69,82.84,35290.0,78.0869,78.2001,78.0491,78.1907,35290.0
2024-01-02 12:20:00,82.85,82.99,82.81,82.99,50255.0,78.2001,78.3323,78.1624,78.3323,50255.0
2024-01-02 12:30:00,82.99,83.1,82.96,83.06,31517.0,78.3323,78.4361,78.304,78.3984,31517.0
2024-01-02 12:40:00,83.05,83.14,82.97,83.08,21741.0,78.3889,78.4739,78.3134,78.4172,21741.0
2024-01-02 12:50:00,83.09,83.24,83.06,83.22,39601.0,78.4267,78.5683,78.3984,78.5494,39601.0
2024-01-02 13:00:00,83.22,83.28,83.07,83.19,24423.0,78.5494,78.606,78.4078,78.5211,24423.0
2024-01-02 13:10:00,83.2,83.34,83.19,83.32,38354.0,78.5305,78.6626,78.5211,78.6438,38354.0
2024-01-02 13:20:00,83.31,83.33,83.2,83.26,36433.0,78.6343,78.6532,78.5305,78.5871,36433.0
2024-01-02 13:30:00,83.23,83.24,83.0,83.04,30862.0,78.5588,78.5683,78.3417,78.3795,30862.0
2024-01-02 13:40:00,83.04,83.14,83.03,83.14,30516.0,78.3795,78.4739,78.37,78.4739,30516.0
2024-01-02 13:50:00,83.13,83.2,83.11,83.13,25859.0,78.4644,78.5305,78.4456,78.4644,25859.0
2024-01-02 14:00:00,83.12,83.25,83.09,83.1,30070.0,78.455,78.5777,78.4267,78.4361,30070.0
2024-01-02 14:10:00,83.11,83.21,83.04,83.19,66962.0,78.4456,78.5399,78.3795,78.5211,66962.0
2024-01-02 14:20:00,83.19,83.28,83.18,83.27,37607.0,78.5211,78.606,78.5116,78.5966,37607.0
2024-01-02 14:30:00,83.25,83.26,83.09,83.21,34163.0,78.5777,78.5871,78.4267,78.5399,34163.0
2024-01-02 14:40:00,83.22,83.31,83.16,83.19,48592.0,78.5494,78.6343,78.4927,78.5211,48592.0
2024-01-02 14:50:00,83.21,83.26,83.08,83.19,34099.0,78.5399,78.5871,78.4172,78.5211,34099.0
2024-01-02 15:00:00,83.2,83.22,82.99,83.04,50394.0,78.5305,78.5494,78.3323,78.3795,50394.0
2024-01-02 15:10:00,83.04,83.11,82.97,83.09,36967.0,78.3795,78.4456,78.3134,78.4267,36967.0
2024-01-02 15:20:00,83.08,83.14,82.93,82.97,59724.0,78.4172,78.4739,78.2757,78.3134,59724.0
2024-01-02 15:30:00,82.98,82.99,82.81,82.86,57252.0,78.3229,78.3323,78.1624,78.2096,57252.0
2024-01-02 15:40:00,82.86,82.93,82.77,82.92,92437.0,78.2096,78.2757,78.1246,78.2662,92437.0
2024-01-02 15:50:00,82.94,83.21,82.85,83.17,293660.0,78.2851,78.5399,78.2001,78.5022,293660.0
2024-01-03 09:30:00,83.63,83.69,82.87,83.19,51413.0,78.9364,78.993,78.219,78.5211,51413.0
2024-01-03 09:40:00,83.13,83.17,82.86,82.98,10896.0,78.4644,78.5022,78.2096,78.3229,10896.0
2024-01-03 09:50:00,83.03,83.24,83.02,83.24,27713.0,78.37,78.5683,78.3606,78.5683,27713.0
2024-01-03 10:00:00,83.22,83.72,83.17,83.59,33053.0,78.5494,79.0213,78.5022,78.8986,33053.0
2024-01-03 10:10:00,83.59,83.61,83.22,83.29,30040.0,78.8986,78.9175,78.5494,78.6155,30040.0
2024-01-03 10:20:00,83.28,83.41,83.2,83.24,24269.0,78.606,78.7287,78.5305,78.5683,24269.0
2024-01-03 10:30:00,83.23,83.37,83.2,83.26,26905.0,78.5588,78.691,78.5305,78.5871,26905.0
2024-01-03 10:40:00,83.25,83.25,83.09,83.16,26010.0,78.5777,78.5777,78.4267,78.4927,26010.0
2024-01-03 10:50:00,83.14,83.14,82.86,82.9,36415.0,78.4739,78.4739,78.2096,78.2473,36415.0
2024-01-03 11:00:00,82.91,83.1,82.91,83.08,26660.0,78.2568,78.4361,78.2568,78.4172,26660.0
2024-01-03 11:10:00,83.09,83.2,82.99,83.04,32249.0,78.4267,78.5305,78.3323,78.3795,32249.0
2024-01-03 11:20:00,83.03,83.2,83.02,83.09,21048.0,78.37,78.5305,78.3606,78.4267,21048.0
2024-01-03 11:30:00,83.08,83.1,82.96,83.08,23373.0,78.4172,78.4361,78.304,78.4172,23373.0
2024-01-03 11:40:00,83.09,83.13,82.98,83.06,13675.0,78.4267,78.4644,78.3229,78.3984,13675.0
2024-01-03 11:50:00,83.07,83.12,83.0,83.0,15887.0,78.4078,78.455,78.3417,78.3417,15887.0
2024-01-03 12:00:00,82.99,83.07,82.99,83.04,17055.0,78.3323,78.4078,78.3323,78.3795,17055.0
2024-01-03 12:10:00,83.04,83.08,82.93,82.94,22386.0,78.3795,78.4172,78.2757,78.2851,22386.0
2024-01-03 12:20:00,82.93,82.99,82.87,82.89,18137.0,78.2757,78.3323,78.219,78.2379,18137.0
2024-01-03 12:30:00,82.9,82.97,82.88,82.89,19602.0,78.2473,78.3134,78.2285,78.2379,19602.0
2024-01-03 12:40:00,82.9,83.06,82.9,83.02,22784.0,78.2473,78.3984,78.2473,78.3606,22784.0
2024-01-03 12:50:00,83.03,83.04,82.97,83.04,13021.0,78.37,78.3795,78.3134,78.3795,13021.0
2024-01-03 13:00:00,83.06,83.17,83.05,83.1,20917.0,78.3984,78.5022,78.3889,78.4361,20917.0
2024-01-03 13:10:00,83.1,83.15,83.1,83.11,11165.0,78.4361,78.4833,78.4361,78.4456,11165.0
2024-01-03 13:20:00,83.11,83.16,83.07,83.15,33390.0,78.4456,78.4927,78.4078,78.4833,33390.0
2024-01-03 13:30:00,83.16,83.22,83.13,83.18,39998.0,78.4927,78.5494,78.4644,78.5116,39998.0
2024-01-03 13:40:00,83.19,83.3,83.18,83.27,50606.0,78.5211,78.6249,78.5116,78.5966,50606.0
2024-01-03 13:50:00,83.26,83.41,83.25,83.3,25565.0,78.5871,78.7287,78.5777,78.6249,25565.0
2024-01-03 14:00:00,83.28,83.46,83.21,83.3,28564.0,78.606,78.7759,78.5399,78.6249,28564.0
2024-01-03 14:10:00,83.3,83.46,83.3,83.35,25609.0,78.6249,78.7759,78.6249,78.6721,25609.0
2024-01-03 14:20:00,83.33,83.66,83.32,83.6,43107.0,78.6532,78.9647,78.6438,78.9081,43107.0
2024-01-03 14:30:00,83.6,83.63,83.47,83.5,31264.0,78.9081,78.9364,78.7853,78.8137,31264.0
2024-01-03 14:40:00,83.49,83.5,83.41,83.41,27545.0,78.8042,78.8137,78.7287,78.7287,27545.0
2024-01-03 14:50:00,83.41,83.41,83.27,83.27,32761.0,78.7287,78.7287,78.5966,78.5966,32761.0
2024-01-03 15:00:00,83.26,83.26,83.11,83.18,31381.0,78.5871,78.5871,78.4456,78.5116,31381.0
2024-01-03 15:10:00,83.17,83.2,83.04,83.19,44553.0,78.5022,78.5305,78.3795,78.5211,44553.0
2024-01-03 15:20:00,83.2,83.21,83.06,83.11,37289.0,78.5305,78.5399,78.3984,78.4456,37289.0
2024-01-03 15:30:00,83.11,83.24,83.09,83.19,48990.0,78.4456,78.5683,78.4267,78.5211,48990.0
2024-01-03 15:40:00,83.19,83.32,83.16,83.29,53204.0,78.5211,78.6438,78.4927,78.6155,53204.0
2024-01-03 15:50:00,83.3,83.43,83.22,83.38,293303.0,78.6249,78.7476,78.5494,78.7004,293303.0
2024-01-04 09:30:00,83.33,83.73,83.06,83.58,51160.0,78.6532,79.0308,78.3984,78.8892,51160.0
2024-01-04 09:40:00,83.53,83.98,83.53,83.78,50409.0,78.842,79.2667,78.842,79.078,50409.0
2024-01-04 09:50:00,83.81,83.89,83.66,83.8,20082.0,79.1063,79.1818,78.9647,79.0968,20082.0
2024-01-04 10:00:00,83.82,83.9,83.6,83.74,26721.0,79.1157,79.1912,78.9081,79.0402,26721.0
2024-01-04 10:10:00,83.75,83.81,83.57,83.57,37227.0,79.0496,79.1063,78.8797,78.8797,37227.0
2024-01-04 10:20:00,83.58,83.8,83.58,83.75,54401.0,78.8892,79.0968,78.8892,79.0496,54401.0
2024-01-04 10:30:00,83.75,83.84,83.58,83.67,36565.0,79.0496,79.1346,78.8892,78.9741,36565.0
2024-01-04 10:40:00,83.65,83.8,83.64,83.74,27467.0,78.9552,79.0968,78.9458,79.0402,27467.0
2024-01-04 10:50:00,83.74,83.8,83.67,83.73,26410.0,79.0402,79.0968,78.9741,79.0308,26410.0
2024-01-04 11:00:00,83.74,83.79,83.61,83.69,32385.0,79.0402,79.0874,78.9175,78.993,32385.0
2024-01-04 11:10:00,83.68,83.77,83.63,83.76,34992.0,78.9836,79.0685,78.9364,79.0591,34992.0
2024-01-04 11:20:00,83.76,83.83,83.74,83.81,33734.0,79.0591,79.1251,79.0402,79.1063,33734.0
2024-01-04 11:30:00,83.82,83.86,83.7,83.81,36288.0,79.1157,79.1535,79.0024,79.1063,36288.0
2024-01-04 11:40:00,83.81,83.82,83.72,83.76,32666.0,79.1063,79.1157,79.0213,79.0591,32666.0
2024-01-04 11:50:00,83.76,83.85,83.73,83.8,39541.0,79.0591,79.144,79.0308,79.0968,39541.0
2024-01-04 12:00:00,83.8,83.85,83.77,83.85,39486.0,79.0968,79.144,79.0685,79.144,39486.0
2024-01-04 12:10:00,83.83,83.87,83.76,83.77,47886.0,79.1251,79.1629,79.0591,79.0685,47886.0
2024-01-04 12:20:00,83.78,83.79,83.65,83.69,53016.0,79.078,79.0874,78.9552,78.993,53016.0
2024-01-04 12:30:00,83.69,83.76,83.6,83.7,32965.0,78.993,79.0591,78.9081,79.0024,32965.0
2024-01-04 12:40:00,83.72,83.76,83.66,83.76,17304.0,79.0213,79.0591,78.9647,79.0591,17304.0
2024-01-04 12:50:00,83.74,83.74,83.64,83.73,28188.0,79.0402,79.0402,78.9458,79.0308,28188.0
2024-01-04 13:00:00,83.74,83.77,83.68,83.69,31229.0,79.0402,79.0685,78.9836,78.993,31229.0
2024-01-04 13:10:00,83.67,83.68,83.57,83.58,27249.0,78.9741,78.9836,78.8797,78.8892,27249.0
2024-01-04 13:20:00,83.58,83.6,83.54,83.54,29050.0,78.8892,78.9081,78.8514,78.8514,29050.0
2024-01-04 13:30:00,83.53,83.53,83.3,83.42,19738.0,78.842,78.842,78.6249,78.7382,19738.0
2024-01-04 13:40:00,83.44,83.54,83.42,83.51,15364.0,78.757,78.8514,78.7382,78.8231,15364.0
2024-01-04 13:50:00,83.49,83.61,83.43,83.47,13496.0,78.8042,78.9175,78.7476,78.7853,13496.0
2024-01-04 14:00:00,83.47,83.54,83.34,83.38,21528.0,78.7853,78.8514,78.6626,78.7004,21528.0
2024-01-04 14:10:00,83.37,83.49,83.36,83.39,24769.0,78.691,78.8042,78.6815,78.7098,24769.0
2024-01-04 14:20:00,83.38,83.46,83.31,83.39,19075.0,78.7004,78.7759,78.6343,78.7098,19075.0
2024-01-04 14:30:00,83.38,83.46,83.34,83.46,17608.0,78.7004,78.7759,78.6626,78.7759,17608.0
2024-01-04 14:40:00,83.48,83.48,83.38,83.45,12771.0,78.7948,78.7948,78.7004,78.7665,12771.0
2024-01-04 14:50:00,83.47,83.59,83.46,83.47,23349.0,78.7853,78.8986,78.7759,78.7853,23349.0
2024-01-04 15:00:00,83.47,83.49,83.34,83.48,19528.0,78.7853,78.8042,78.6626,78.7948,19528.0
2024-01-04 15:10:00,83.48,83.56,83.46,83.48,37358.0,78.7948,78.8703,78.7759,78.7948,37358.0
2024-01-04 15:20:00,83.48,83.56,83.43,83.49,38921.0,78.7948,78.8703,78.7476,78.8042,38921.0
2024-01-04 15:30:00,83.51,83.66,83.48,83.65,48594.0,78.8231,78.9647,78.7948,78.9552,48594.0
2024-01-04 15:40:00,83.66,83.7,83.56,83.65,87521.0,78.9647,79.0024,78.8703,78.9552,87521.0
2024-01-04 15:50:00,83.65,83.66,83.31,83.42,423464.0,78.9552,78.9647,78.6343,78.7382,423464.0
2024-01-05 09:30:00,83.13,83.63,82.98,83.41,91242.0,78.4644,78.9364,78.3229,78.7287,91242.0
2024-01-05 09:40:00,83.41,83.84,83.23,83.69,34932.0,78.7287,79.1346,78.5588,78.993,34932.0
2024-01-05 09:50:00,83.57,83.81,83.55,83.75,20432.0,78.8797,79.1063,78.8609,79.0496,20432.0
2024-01-05 10:00:00,83.84,83.98,83.79,83.92,22090.0,79.1346,79.2667,79.0874,79.2101,22090.0
2024-01-05 10:10:00,83.95,84.05,83.86,83.93,48318.0,79.2384,79.3328,79.1535,79.2195,48318.0
2024-01-05 10:20:00,83.94,84.3,83.94,84.03,42815.0,79.229,79.5688,79.229,79.3139,42815.0
2024-01-05 10:30:00,84.04,84.2,84.0,84.15,27884.0,79.3234,79.4744,79.2856,79.4272,27884.0
2024-01-05 10:40:00,84.14,84.29,84.09,84.09,25535.0,79.4177,79.5593,79.3706,79.3706,25535.0
2024-01-05 10:50:00,84.09,84.41,84.07,84.33,43417.0,79.3706,79.6726,79.3517,79.5971,43417.0
2024-01-05 11:00:00,84.4,84.51,84.24,84.5,41339.0,79.6632,79.767,79.5121,79.7575,41339.0
2024-01-05 11:10:00,84.5,84.54,84.28,84.31,32453.0,79.7575,79.7953,79.5499,79.5782,32453.0
2024-01-05 11:20:00,84.22,84.25,83.95,84.0,13216.0,79.4933,79.5216,79.2384,79.2856,13216.0
2024-01-05 11:30:00,83.99,83.99,83.7,83.71,16495.0,79.2762,79.2762,79.0024,79.0119,16495.0
2024-01-05 11:40:00,83.7,83.8,83.67,83.7,20049.0,79.0024,79.0968,78.9741,79.0024,20049.0
2024-01-05 11:50:00,83.71,83.74,83.58,83.68,12875.0,79.0119,79.0402,78.8892,78.9836,12875.0
2024-01-05 12:00:00,83.69,83.72,83.47,83.48,18707.0,78.993,79.0213,78.7853,78.7948,18707.0
2024-01-05 12:10:00,83.45,83.56,83.42,83.56,17475.0,78.7665,78.8703,78.7382,78.8703,17475.0
2024-01-05 12:20:00,83.56,83.63,83.48,83.48,9976.0,78.8703,78.9364,78.7948,78.7948,9976.0
2024-01-05 12:30:00,83.48,83.52,83.33,83.34,28731.0,78.7948,78.8325,78.6532,78.6626,28731.0
2024-01-05 12:40:00,83.34,83.54,83.34,83.42,6889.0,78.6626,78.8514,78.6626,78.7382,6889.0
2024-01-05 12:50:00,83.42,83.49,83.34,83.41,31808.0,78.7382,78.8042,78.6626,78.7287,31808.0
2024-01-05 13:00:00,83.41,83.41,83.13,83.16,11461.0,78.7287,78.7287,78.4644,78.4927,11461.0
2024-01-05 13:10:00,83.15,83.29,83.14,83.16,18147.0,78.4833,78.6155,78.4739,78.4927,18147.0
2024-01-05 13:20:00,83.17,83.39,83.16,83.37,16706.0,78.5022,78.7098,78.4927,78.691,16706.0
2024-01-05 13:30:00,83.4,83.55,83.33,83.54,41817.0,78.7193,78.8609,78.6532,78.8514,41817.0
2024-01-05 13:40:00,83.54,83.62,83.5,83.6,16791.0,78.8514,78.9269,78.8137,78.9081,16791.0
2024-01-05 13:50:00,83.59,83.73,83.54,83.72,16432.0,78.8986,79.0308,78.8514,79.0213,16432.0
2024-01-05 14:00:00,83.73,83.79,83.68,83.77,20898.0,79.0308,79.0874,78.9836,79.0685,20898.0
2024-01-05 14:10:00,83.78,83.9,83.75,83.76,45084.0,79.078,79.1912,79.0496,79.0591,45084.0
2024-01-05 14:20:00,83.75,83.84,83.74,83.79,16141.0,79.0496,79.1346,79.0402,79.0874,16141.0
2024-01-05 14:30:00,83.77,83.92,83.77,83.86,31909.0,79.0685,79.2101,79.0685,79.1535,31909.0
2024-01-05 14:40:00,83.84,83.86,83.75,83.78,22962.0,79.1346,79.1535,79.0496,79.078,22962.0
2024-01-05 14:50:00,83.79,83.82,83.64,83.66,25784.0,79.0874,79.1157,78.9458,78.9647,25784.0
2024-01-05 15:00:00,83.67,83.78,83.63,83.68,27249.0,78.9741,79.078,78.9364,78.9836,27249.0
2024-01-05 15:10:00,83.69,83.86,83.65,83.71,38858.0,78.993,79.1535,78.9552,79.0119,38858.0
2024-01-05 15:20:00,83.7,83.81,83.7,83.79,27452.0,79.0024,79.1063,79.0024,79.0874,27452.0
2024-01-05 15:30:00,83.79,83.81,83.72,83.79,40699.0,79.0874,79.1063,79.0213,79.0874,40699.0
2024-01-05 15:40:00,83.8,83.89,83.74,83.88,49352.0,79.0968,79.1818,79.0402,79.1723,49352.0
2024-01-05 15:50:00,83.87,84.11,83.87,84.07,210333.0,79.1629,79.3894,79.1629,79.3517,210333.0
2024-01-08 09:30:00,83.77,84.08,83.62,83.99,44117.0,79.0685,79.3611,78.9269,79.2762,44117.0
2024-01-08 09:40:00,83.96,84.02,83.73,83.93,14585.0,79.2478,79.3045,79.0308,79.2195,14585.0
2024-01-08 09:50:00,83.94,84.01,83.7,83.83,20128.0,79.229,79.295,79.0024,79.1251,20128.0
2024-01-08 10:00:00,83.83,83.86,83.72,83.81,18168.0,79.1251,79.1535,79.0213,79.1063,18168.0
2024-01-08 10:10:00,83.81,83.98,83.81,83.89,19650.0,79.1063,79.2667,79.1063,79.1818,19650.0
2024-01-08 10:20:00,83.91,84.0,83.78,83.83,17527.0,79.2007,79.2856,79.078,79.1251,17527.0
2024-01-08 10:30:00,83.85,83.93,83.84,83.87,18275.0,79.144,79.2195,79.1346,79.1629,18275.0
2024-01-08 10:40:00,83.86,84.03,83.86,84.02,17084.0,79.1535,79.3139,79.1535,79.3045,17084.0
2024-01-08 10:50:00,84.01,84.04,83.91,84.0,21647.0,79.295,79.3234,79.2007,79.2856,21647.0
2024-01-08 11:00:00,83.98,84.01,83.87,83.98,26172.0,79.2667,79.295,79.1629,79.2667,26172.0
2024-01-08 11:10:00,83.98,84.0,83.87,83.91,17539.0,79.2667,79.2856,79.1629,79.2007,17539.0
2024-01-08 11:20:00,83.91,84.11,83.88,84.08,59671.0,79.2007,79.3894,79.1723,79.3611,59671.0
2024-01-08 11:30:00,84.06,84.1,83.96,84.1,24190.0,79.3422,79.38,79.2478,79.38,24190.0
2024-01-08 11:40:00,84.07,84.23,84.05,84.15,22422.0,79.3517,79.5027,79.3328,79.4272,22422.0
2024-01-08 11:50:00,84.15,84.24,84.12,84.22,21850.0,79.4272,79.5121,79.3989,79.4933,21850.0
2024-01-08 12:00:00,84.23,84.34,84.2,84.31,19405.0,79.5027,79.6065,79.4744,79.5782,19405.0
2024-01-08 12:10:00,84.31,84.38,84.28,84.32,19554.0,79.5782,79.6443,79.5499,79.5876,19554.0
2024-01-08 12:20:00,84.3,84.33,84.23,84.29,15602.0,79.5688,79.5971,79.5027,79.5593,15602.0
2024-01-08 12:30:00,84.27,84.27,84.19,84.2,10926.0,79.5405,79.5405,79.4649,79.4744,10926.0
2024-01-08 12:40:00,84.2,84.31,84.13,84.23,27790.0,79.4744,79.5782,79.4083,79.5027,27790.0
2024-01-08 12:50:00,84.24,84.27,84.22,84.27,19781.0,79.5121,79.5405,79.4933,79.5405,19781.0
2024-01-08 13:00:00,84.27,84.27,84.18,84.2,19329.0,79.5405,79.5405,79.4555,79.4744,19329.0
2024-01-08 13:10:00,84.2,84.26,84.16,84.25,20504.0,79.4744,79.531,79.4366,79.5216,20504.0
2024-01-08 13:20:00,84.23,84.26,84.15,84.15,18367.0,79.5027,79.531,79.4272,79.4272,18367.0
2024-01-08 13:30:00,84.17,84.19,83.97,83.97,29448.0,79.4461,79.4649,79.2573,79.2573,29448.0
2024-01-08 13:40:00,83.97,84.12,83.97,84.04,27681.0,79.2573,79.3989,79.2573,79.3234,27681.0
2024-01-08 13:50:00,84.04,84.04,83.95,84.0,26091.0,79.3234,79.3234,79.2384,79.2856,26091.0
2024-01-08 14:00:00,84.0,84.01,83.85,83.91,26442.0,79.2856,79.295,79.144,79.2007,26442.0
2024-01-08 14:10:00,83.89,84.04,83.89,83.97,33262.0,79.1818,79.3234,79.1818,79.2573,33262.0
2024-01-08 14:20:00,83.96,84.08,83.91,83.99,22682.0,79.2478,79.3611,79.2007,79.2762,22682.0
2024-01-08 14:30:00,84.0,84.14,83.99,84.02,18631.0,79.2856,79.4177,79.2762,79.3045,18631.0
2024-01-08 14:40:00,84.01,84.19,84.01,84.17,25089.0,79.295,79.4649,79.295,79.4461,25089.0
2024-01-08 14:50:00,84.17,84.28,84.16,84.26,35469.0,79.4461,79.5499,79.4366,79.531,35469.0
2024-01-08 15:00:00,84.26,84.3,84.23,84.26,28523.0,79.531,79.5688,79.5027,79.531,28523.0
2024-01-08 15:10:00,84.28,84.37,84.2,84.33,49302.0,79.5499,79.6348,79.4744,79.5971,49302.0
2024-01-08 15:20:00,84.31,84.31,84.17,84.27,48567.0,79.5782,79.5782,79.4461,79.5405,48567.0
2024-01-08 15:30:00,84.27,84.34,84.19,84.33,87360.0,79.5405,79.6065,79.4649,79.5971,87360.0
2024-01-08 15:40:00,84.34,84.44,84.3,84.33,52124.0,79.6065,79.7009,79.5688,79.5971,52124.0
2024-01-08 15:50:00,84.33,84.56,84.33,84.5,218801.0,79.5971,79.8142,79.5971,79.7575,218801.0
2024-01-09 09:30:00,84.02,84.08,83.7,83.8,59650.0,79.3045,79.3611,79.0024,79.0968,59650.0
2024-01-09 09:40:00,83.85,84.04,83.67,83.97,18437.0,79.144,79.3234,78.9741,79.2573,18437.0
2024-01-09 09:50:00,84.0,84.09,83.81,83.91,29429.0,79.2856,79.3706,79.1063,79.2007,29429.0
2024-01-09 10:00:00,83.89,84.07,83.84,83.89,17681.0,79.1818,79.3517,79.1346,79.1818,17681.0
2024-01-09 10:10:00,83.9,84.11,83.84,84.05,24324.0,79.1912,79.3894,79.1346,79.3328,24324.0
2024-01-09 10:20:00,84.03,84.25,83.98,84.18,24109.0,79.3139,79.5216,79.2667,79.4555,24109.0
2024-01-09 10:30:00,84.2,84.43,84.19,84.2,27978.0,79.4744,79.6915,79.4649,79.4744,27978.0
2024-01-09 10:40:00,84.22,84.38,84.21,84.38,29875.0,79.4933,79.6443,79.4838,79.6443,29875.0
2024-01-09 10:50:00,84.38,84.45,84.31,84.31,30637.0,79.6443,79.7103,79.5782,79.5782,30637.0
2024-01-09 11:00:00,84.31,84.42,84.27,84.38,33617.0,79.5782,79.682,79.5405,79.6443,33617.0
2024-01-09 11:10:00,84.4,84.44,84.21,84.23,18059.0,79.6632,79.7009,79.4838,79.5027,18059.0
2024-01-09 11:20:00,84.26,84.39,84.25,84.28,18391.0,79.531,79.6537,79.5216,79.5499,18391.0
2024-01-09 11:30:00,84.3,84.39,84.29,84.29,18239.0,79.5688,79.6537,79.5593,79.5593,18239.0
2024-01-09 11:40:00,84.31,84.46,84.3,84.32,19201.0,79.5782,79.7198,79.5688,79.5876,19201.0
2024-01-09 11:50:00,84.33,84.39,84.24,84.39,22075.0,79.5971,79.6537,79.5121,79.6537,22075.0
2024-01-09 12:00:00,84.38,84.43,84.27,84.43,23145.0,79.6443,79.6915,79.5405,79.6915,23145.0
2024-01-09 12:10:00,84.43,84.43,84.28,84.31,12598.0,79.6915,79.6915,79.5499,79.5782,12598.0
2024-01-09 12:20:00,84.3,84.39,84.28,84.31,12744.0,79.5688,79.6537,79.5499,79.5782,12744.0
2024-01-09 12:30:00,84.33,84.45,84.33,84.35,10061.0,79.5971,79.7103,79.5971,79.616,10061.0
2024-01-09 12:40:00,84.36,84.42,84.33,84.34,8372.0,79.6254,79.682,79.5971,79.6065,8372.0
2024-01-09 12:50:00,84.34,84.35,84.26,84.28,19663.0,79.6065,79.616,79.531,79.5499,19663.0
2024-01-09 13:00:00,84.28,84.34,84.2,84.25,9531.0,79.5499,79.6065,79.4744,79.5216,9531.0
2024-01-09 13:10:00,84.25,84.33,84.23,84.24,12124.0,79.5216,79.5971,79.5027,79.5121,12124.0
2024-01-09 13:20:00,84.24,84.3,84.16,84.22,26789.0,79.5121,79.5688,79.4366,79.4933,26789.0
2024-01-09 13:30:00,84.24,84.26,84.1,84.17,12973.0,79.5121,79.531,79.38,79.4461,12973.0
2024-01-09 13:40:00,84.17,84.38,84.16,84.35,20000.0,79.4461,79.6443,79.4366,79.616,20000.0
2024-01-09 13:50:00,84.35,84.41,84.32,84.4,8915.0,79.616,79.6726,79.5876,79.6632,8915.0
2024-01-09 14:00:00,84.41,84.49,84.33,84.36,35277.0,79.6726,79.7481,79.5971,79.6254,35277.0
2024-01-09 14:10:00,84.38,84.42,84.25,84.31,14564.0,79.6443,79.682,79.5216,79.5782,14564.0
2024-01-09 14:20:00,84.3,84.32,84.22,84.25,15299.0,79.5688,79.5876,79.4933,79.5216,15299.0
2024-01-09 14:30:00,84.25,84.27,84.17,84.22,14718.0,79.5216,79.5405,79.4461,79.4933,14718.0
2024-01-09 14:40:00,84.22,84.26,84.16,84.26,18523.0,79.4933,79.531,79.4366,79.531,18523.0
2024-01-09 14:50:00,84.28,84.37,84.26,84.3,15123.0,79.5499,79.6348,79.531,79.5688,15123.0
2024-01-09 15:00:00,84.3,84.37,84.22,84.27,15586.0,79.5688,79.6348,79.4933,79.5405,15586.0
2024-01-09 15:10:00,84.28,84.37,84.27,84.3,22647.0,79.5499,79.6348,79.5405,79.5688,22647.0
2024-01-09 15:20:00,84.31,84.43,84.28,84.28,28351.0,79.5782,79.6915,79.5499,79.5499,28351.0
2024-01-09 15:30:00,84.28,84.39,84.26,84.37,29555.0,79.5499,79.6537,79.531,79.6348,29555.0
2024-01-09 15:40:00,84.36,84.36,84.16,84.2,72510.0,79.6254,79.6254,79.4366,79.4744,72510.0
2024-01-09 15:50:00,84.21,84.42,84.05,84.13,354670.0,79.4838,79.682,79.3328,79.4083,354670.0
2024-01-10 09:30:00,83.8,83.96,83.57,83.76,51480.0,79.0968,79.2478,78.8797,79.0591,51480.0
2024-01-10 09:40:00,83.77,83.87,83.51,83.51,28353.0,79.0685,79.1629,78.8231,78.8231,28353.0
2024-01-10 09:50:00,83.52,83.7,83.49,83.53,25353.0,78.8325,79.0024,78.8042,78.842,25353.0
2024-01-10 10:00:00,83.53,83.65,83.39,83.46,31768.0,78.842,78.9552,78.7098,78.7759,31768.0
2024-01-10 10:10:00,83.45,83.45,83.32,83.4,21731.0,78.7665,78.7665,78.6438,78.7193,21731.0
2024-01-10 10:20:00,83.38,83.41,83.25,83.3,14431.0,78.7004,78.7287,78.5777,78.6249,14431.0
2024-01-10 10:30:00,83.31,83.4,83.27,83.4,23322.0,78.6343,78.7193,78.5966,78.7193,23322.0
2024-01-10 10:40:00,83.4,83.42,83.28,83.4,27656.0,78.7193,78.7382,78.606,78.7193,27656.0
2024-01-10 10:50:00,83.4,83.49,83.37,83.4,16542.0,78.7193,78.8042,78.691,78.7193,16542.0
2024-01-10 11:00:00,83.42,83.42,83.22,83.22,19925.0,78.7382,78.7382,78.5494,78.5494,19925.0
2024-01-10 11:10:00,83.24,83.25,82.93,83.08,61084.0,78.5683,78.5777,78.2757,78.4172,61084.0
2024-01-10 11:20:00,83.08,83.11,82.92,82.92,20048.0,78.4172,78.4456,78.2662,78.2662,20048.0
2024-01-10 11:30:00,82.92,82.93,82.77,82.84,39292.0,78.2662,78.2757,78.1246,78.1907,39292.0
2024-01-10 11:40:00,82.84,82.85,82.73,82.76,30434.0,78.1907,78.2001,78.0869,78.1152,30434.0
2024-01-10 11:50:00,82.76,82.89,82.65,82.89,53742.0,78.1152,78.2379,78.0114,78.2379,53742.0
2024-01-10 12:00:00,82.9,82.93,82.7,82.73,24404.0,78.2473,78.2757,78.0586,78.0869,24404.0
2024-01-10 12:10:00,82.72,82.89,82.72,82.83,31960.0,78.0774,78.2379,78.0774,78.1813,31960.0
2024-01-10 12:20:00,82.84,82.91,82.76,82.89,28185.0,78.1907,78.2568,78.1152,78.2379,28185.0
2024-01-10 12:30:00,82.9,82.93,82.8,82.81,24393.0,78.2473,78.2757,78.153,78.1624,24393.0
2024-01-10 12:40:00,82.81,82.97,82.8,82.97,27039.0,78.1624,78.3134,78.153,78.3134,27039.0
2024-01-10 12:50:00,82.96,83.05,82.92,82.99,21277.0,78.304,78.3889,78.2662,78.3323,21277.0
2024-01-10 13:00:00,83.0,83.07,82.99,83.04,20869.0,78.3417,78.4078,78.3323,78.3795,20869.0
2024-01-10 13:10:00,83.03,83.04,82.89,82.96,17739.0,78.37,78.3795,78.2379,78.304,17739.0
2024-01-10 13:20:00,82.95,82.95,82.82,82.82,19584.0,78.2945,78.2945,78.1718,78.1718,19584.0
2024-01-10 13:30:00,82.81,82.84,82.68,82.74,25015.0,78.1624,78.1907,78.0397,78.0963,25015.0
2024-01-10 13:40:00,82.73,82.83,82.71,82.83,15066.0,78.0869,78.1813,78.068,78.1813,15066.0
2024-01-10 13:50:00,82.82,82.89,82.81,82.82,23311.0,78.1718,78.2379,78.1624,78.1718,23311.0
2024-01-10 14:00:00,82.83,82.85,82.72,82.76,26647.0,78.1813,78.2001,78.0774,78.1152,26647.0
2024-01-10 14:10:00,82.76,82.9,82.74,82.82,33461.0,78.1152,78.2473,78.0963,78.1718,33461.0
2024-01-10 14:20:00,82.81,82.85,82.78,82.85,20629.0,78.1624,78.2001,78.1341,78.2001,20629.0
2024-01-10 14:30:00,82.85,82.93,82.83,82.84,30947.0,78.2001,78.2757,78.1813,78.1907,30947.0
2024-01-10 14:40:00,82.84,82.88,82.81,82.86,23899.0,78.1907,78.2285,78.1624,78.2096,23899.0
2024-01-10 14:50:00,82.87,82.97,82.87,82.91,40742.0,78.219,78.3134,78.219,78.2568,40742.0
2024-01-10 15:00:00,82.91,83.08,82.91,83.08,45706.0,78.2568,78.4172,78.2568,78.4172,45706.0
2024-01-10 15:10:00,83.09,83.19,82.97,82.98,68653.0,78.4267,78.5211,78.3134,78.3229,68653.0
2024-01-10 15:20:00,82.98,83.0,82.8,82.86,73269.0,78.3229,78.3417,78.153,78.2096,73269.0
2024-01-10 15:30:00,82.85,82.97,82.83,82.85,120360.0,78.2001,78.3134,78.1813,78.2001,120360.0
2024-01-10 15:40:00,82.84,82.84,82.53,82.55,122398.0,78.1907,78.1907,77.8981,77.917,122398.0
2024-01-10 15:50:00,82.54,82.63,82.49,82.53,327162.0,77.9075,77.9925,77.8604,77.8981,327162.0
2024-01-11 09:30:00,81.5,81.72,80.93,81.24,113719.0,76.9259,77.1336,76.3879,76.6805,113719.0
2024-01-11 09:40:00,81.27,81.69,81.22,81.4,54838.0,76.7088,77.1052,76.6616,76.8315,54838.0
2024-01-11 09:50:00,81.39,81.41,81.05,81.15,64268.0,76.8221,76.841,76.5012,76.5956,64268.0
2024-01-11 10:00:00,81.13,81.15,80.85,80.86,66509.0,76.5767,76.5956,76.3124,76.3218,66509.0
2024-01-11 10:10:00,80.84,80.89,80.62,80.81,46190.0,76.303,76.3501,76.0953,76.2746,46190.0
2024-01-11 10:20:00,80.82,80.93,80.47,80.51,61773.0,76.2841,76.3879,75.9537,75.9915,61773.0
2024-01-11 10:30:00,80.5,80.56,80.36,80.53,42203.0,75.982,76.0387,75.8499,76.0104,42203.0
2024-01-11 10:40:00,80.54,80.74,80.44,80.48,38065.0,76.0198,76.2086,75.9254,75.9632,38065.0
2024-01-11 10:50:00,80.48,80.55,80.41,80.42,28122.0,75.9632,76.0292,75.8971,75.9065,28122.0
2024-01-11 11:00:00,80.42,80.44,80.14,80.15,56478.0,75.9065,75.9254,75.6422,75.6517,56478.0
2024-01-11 11:10:00,80.15,80.17,79.92,80.06,60883.0,75.6517,75.6706,75.4346,75.5667,60883.0
2024-01-11 11:20:00,80.02,80.16,79.98,80.14,34449.0,75.529,75.6611,75.4912,75.6422,34449.0
2024-01-11 11:30:00,80.15,80.2,80.03,80.1,30299.0,75.6517,75.6989,75.5384,75.6045,30299.0
2024-01-11 11:40:00,80.12,80.34,80.09,80.32,74871.0,75.6234,75.831,75.595,75.8121,74871.0
2024-01-11 11:50:00,80.34,80.38,80.13,80.2,39729.0,75.831,75.8688,75.6328,75.6989,39729.0
2024-01-11 12:00:00,80.21,80.53,80.21,80.45,126496.0,75.7083,76.0104,75.7083,75.9348,126496.0
2024-01-11 12:10:00,80.45,80.73,80.45,80.58,35090.0,75.9348,76.1991,75.9348,76.0575,35090.0
2024-01-11 12:20:00,80.58,80.65,80.45,80.54,34466.0,76.0575,76.1236,75.9348,76.0198,34466.0
2024-01-11 12:30:00,80.53,80.63,80.52,80.63,25883.0,76.0104,76.1047,76.0009,76.1047,25883.0
2024-01-11 12:40:00,80.64,80.8,80.61,80.67,35571.0,76.1142,76.2652,76.0859,76.1425,35571.0
2024-01-11 12:50:00,80.67,80.74,80.52,80.55,25025.0,76.1425,76.2086,76.0009,76.0292,25025.0
2024-01-11 13:00:00,80.58,80.65,80.49,80.55,30814.0,76.0575,76.1236,75.9726,76.0292,30814.0
2024-01-11 13:10:00,80.56,80.62,80.46,80.48,27649.0,76.0387,76.0953,75.9443,75.9632,27649.0
2024-01-11 13:20:00,80.49,80.63,80.47,80.6,29920.0,75.9726,76.1047,75.9537,76.0764,29920.0
2024-01-11 13:30:00,80.6,80.64,80.51,80.64,27730.0,76.0764,76.1142,75.9915,76.1142,27730.0
2024-01-11 13:40:00,80.64,80.65,80.45,80.52,35203.0,76.1142,76.1236,75.9348,76.0009,35203.0
2024-01-11 13:50:00,80.52,80.74,80.52,80.65,30214.0,76.0009,76.2086,76.0009,76.1236,30214.0
2024-01-11 14:00:00,80.66,80.81,80.65,80.72,28754.0,76.1331,76.2746,76.1236,76.1897,28754.0
2024-01-11 14:10:00,80.72,80.77,80.65,80.68,37216.0,76.1897,76.2369,76.1236,76.1519,37216.0
2024-01-11 14:20:00,80.68,80.83,80.67,80.81,29853.0,76.1519,76.2935,76.1425,76.2746,29853.0
2024-01-11 14:30:00,80.81,80.85,80.7,80.81,39183.0,76.2746,76.3124,76.1708,76.2746,39183.0
2024-01-11 14:40:00,80.81,80.86,80.71,80.77,27491.0,76.2746,76.3218,76.1803,76.2369,27491.0
2024-01-11 14:50:00,80.77,80.83,80.75,80.79,33432.0,76.2369,76.2935,76.218,76.2558,33432.0
2024-01-11 15:00:00,80.78,80.79,80.6,80.6,31820.0,76.2463,76.2558,76.0764,76.0764,31820.0
2024-01-11 15:10:00,80.59,80.62,80.41,80.47,56299.0,76.067,76.0953,75.8971,75.9537,56299.0
2024-01-11 15:20:00,80.47,80.55,80.3,80.3,73136.0,75.9537,76.0292,75.7933,75.7933,73136.0
2024-01-11 15:30:00,80.29,80.32,80.23,80.23,111765.0,75.7838,75.8121,75.7272,75.7272,111765.0
2024-01-11 15:40:00,80.23,80.33,80.16,80.33,87815.0,75.7272,75.8216,75.6611,75.8216,87815.0
2024-01-11 15:50:00,80.32,80.54,80.24,80.4,281197.0,75.8121,76.0198,75.7366,75.8876,281197.0
2024-01-12 09:30:00,80.86,81.1,80.66,80.86,68955.0,76.3218,76.5484,76.1331,76.3218,68955.0
2024-01-12 09:40:00,80.89,81.12,80.71,81.01,36744.0,76.3501,76.5672,76.1803,76.4634,36744.0
2024-01-12 09:50:00,80.98,81.14,80.89,80.95,98691.0,76.4351,76.5861,76.3501,76.4068,98691.0
2024-01-12 10:00:00,80.95,80.97,80.6,80.63,160288.0,76.4068,76.4257,76.0764,76.1047,160288.0
2024-01-12 10:10:00,80.65,80.85,80.58,80.71,35925.0,76.1236,76.3124,76.0575,76.1803,35925.0
2024-01-12 10:20:00,80.7,80.94,80.66,80.94,114113.0,76.1708,76.3973,76.1331,76.3973,114113.0
2024-01-12 10:30:00,80.94,81.11,80.93,81.08,56562.0,76.3973,76.5578,76.3879,76.5295,56562.0
2024-01-12 10:40:00,81.1,81.28,81.02,81.09,69439.0,76.5484,76.7183,76.4729,76.5389,69439.0
2024-01-12 10:50:00,81.11,81.19,81.07,81.17,26592.0,76.5578,76.6333,76.52,76.6144,26592.0
2024-01-12 11:00:00,81.14,81.44,81.14,81.44,85755.0,76.5861,76.8693,76.5861,76.8693,85755.0
2024-01-12 11:10:00,81.43,81.55,81.36,81.53,112299.0,76.8598,76.9731,76.7938,76.9542,112299.0
2024-01-12 11:20:00,81.51,81.71,81.5,81.71,92876.0,76.9354,77.1241,76.9259,77.1241,92876.0
2024-01-12 11:30:00,81.71,81.75,81.45,81.5,80891.0,77.1241,77.1619,76.8787,76.9259,80891.0
2024-01-12 11:40:00,81.51,81.52,81.16,81.2,67539.0,76.9354,76.9448,76.605,76.6428,67539.0
2024-01-12 11:50:00,81.18,81.27,81.14,81.19,19228.0,76.6239,76.7088,76.5861,76.6333,19228.0
2024-01-12 12:00:00,81.16,81.44,81.09,81.41,123676.0,76.605,76.8693,76.5389,76.841,123676.0
2024-01-12 12:10:00,81.41,81.44,81.34,81.39,16764.0,76.841,76.8693,76.7749,76.8221,16764.0
2024-01-12 12:20:00,81.41,81.53,81.4,81.53,50366.0,76.841,76.9542,76.8315,76.9542,50366.0
2024-01-12 12:30:00,81.51,81.61,81.49,81.6,22689.0,76.9354,77.0297,76.9165,77.0203,22689.0
2024-01-12 12:40:00,81.61,81.62,81.55,81.61,37132.0,77.0297,77.0392,76.9731,77.0297,37132.0
2024-01-12 12:50:00,81.61,81.62,81.51,81.51,165886.0,77.0297,77.0392,76.9354,76.9354,165886.0
2024-01-12 13:00:00,81.53,81.56,81.43,81.45,39367.0,76.9542,76.9825,76.8598,76.8787,39367.0
2024-01-12 13:10:00,81.45,81.5,81.34,81.34,23120.0,76.8787,76.9259,76.7749,76.7749,23120.0
2024-01-12 13:20:00,81.36,81.38,81.29,81.36,22458.0,76.7938,76.8126,76.7277,76.7938,22458.0
2024-01-12 13:30:00,81.36,81.37,81.22,81.25,21794.0,76.7938,76.8032,76.6616,76.6899,21794.0
2024-01-12 13:40:00,81.26,81.33,81.22,81.24,14002.0,76.6994,76.7655,76.6616,76.6805,14002.0
2024-01-12 13:50:00,81.27,81.38,81.26,81.35,52781.0,76.7088,76.8126,76.6994,76.7843,52781.0
2024-01-12 14:00:00,81.35,81.39,81.29,81.3,40796.0,76.7843,76.8221,76.7277,76.7371,40796.0
2024-01-12 14:10:00,81.31,81.43,81.29,81.4,41031.0,76.7466,76.8598,76.7277,76.8315,41031.0
2024-01-12 14:20:00,81.41,81.41,81.35,81.4,45158.0,76.841,76.841,76.7843,76.8315,45158.0
2024-01-12 14:30:00,81.4,81.4,81.13,81.23,135028.0,76.8315,76.8315,76.5767,76.6711,135028.0
2024-01-12 14:40:00,81.23,81.26,81.16,81.25,60817.0,76.6711,76.6994,76.605,76.6899,60817.0
2024-01-12 14:50:00,81.25,81.28,81.13,81.25,143198.0,76.6899,76.7183,76.5767,76.6899,143198.0
2024-01-12 15:00:00,81.26,81.43,81.25,81.4,60522.0,76.6994,76.8598,76.6899,76.8315,60522.0
2024-01-12 15:10:00,81.41,81.44,81.35,81.39,82973.0,76.841,76.8693,76.7843,76.8221,82973.0
2024-01-12 15:20:00,81.38,81.38,81.22,81.29,39274.0,76.8126,76.8126,76.6616,76.7277,39274.0
2024-01-12 15:30:00,81.29,81.35,81.17,81.19,346572.0,76.7277,76.7843,76.6144,76.6333,346572.0
2024-01-12 15:40:00,81.19,81.4,81.14,81.4,145561.0,76.6333,76.8315,76.5861,76.8315,145561.0
2024-01-12 15:50:00,81.37,81.59,81.36,81.51,346898.0,76.8032,77.0109,76.7938,76.9354,346898.0
2024-01-16 09:30:00,80.99,81.2,80.77,80.81,74618.0,76.4445,76.6428,76.2369,76.2746,74618.0
2024-01-16 09:40:00,80.79,81.22,80.79,81.21,36439.0,76.2558,76.6616,76.2558,76.6522,36439.0
2024-01-16 09:50:00,81.21,81.29,81.08,81.15,16592.0,76.6522,76.7277,76.5295,76.5956,16592.0
2024-01-16 10:00:00,81.16,81.34,80.97,81.13,27576.0,76.605,76.7749,76.4257,76.5767,27576.0
2024-01-16 10:10:00,81.14,81.19,80.97,81.05,24506.0,76.5861,76.6333,76.4257,76.5012,24506.0
2024-01-16 10:20:00,81.06,81.21,80.97,81.16,31231.0,76.5106,76.6522,76.4257,76.605,31231.0
2024-01-16 10:30:00,81.17,81.27,81.05,81.27,75455.0,76.6144,76.7088,76.5012,76.7088,75455.0
2024-01-16 10:40:00,81.26,81.38,81.24,81.27,29685.0,76.6994,76.8126,76.6805,76.7088,29685.0
2024-01-16 10:50:00,81.25,81.3,81.12,81.13,19297.0,76.6899,76.7371,76.5672,76.5767,19297.0
2024-01-16 11:00:00,81.15,81.24,80.9,81.09,76771.0,76.5956,76.6805,76.3596,76.5389,76771.0
2024-01-16 11:10:00,81.07,81.19,81.04,81.08,16431.0,76.52,76.6333,76.4917,76.5295,16431.0
2024-01-16 11:20:00,81.1,81.28,81.1,81.17,21214.0,76.5484,76.7183,76.5484,76.6144,21214.0
2024-01-16 11:30:00,81.18,81.26,81.13,81.23,17852.0,76.6239,76.6994,76.5767,76.6711,17852.0
2024-01-16 11:40:00,81.25,81.37,81.24,81.33,10225.0,76.6899,76.8032,76.6805,76.7655,10225.0
2024-01-16 11:50:00,81.37,81.4,81.31,81.37,14427.0,76.8032,76.8315,76.7466,76.8032,14427.0
2024-01-16 12:00:00,81.33,81.35,81.25,81.28,18259.0,76.7655,76.7843,76.6899,76.7183,18259.0
2024-01-16 12:10:00,81.29,81.38,81.27,81.31,26944.0,76.7277,76.8126,76.7088,76.7466,26944.0
2024-01-16 12:20:00,81.32,81.42,81.28,81.29,22414.0,76.756,76.8504,76.7183,76.7277,22414.0
2024-01-16 12:30:00,81.29,81.39,81.21,81.34,11766.0,76.7277,76.8221,76.6522,76.7749,11766.0
2024-01-16 12:40:00,81.32,81.41,81.3,81.34,59371.0,76.756,76.841,76.7371,76.7749,59371.0
2024-01-16 12:50:00,81.34,81.44,81.33,81.39,26536.0,76.7749,76.8693,76.7655,76.8221,26536.0
2024-01-16 13:00:00,81.38,81.46,81.35,81.36,22883.0,76.8126,76.8882,76.7843,76.7938,22883.0
2024-01-16 13:10:00,81.37,81.48,81.3,81.41,16955.0,76.8032,76.907,76.7371,76.841,16955.0
2024-01-16 13:20:00,81.42,81.52,81.35,81.45,32257.0,76.8504,76.9448,76.7843,76.8787,32257.0
2024-01-16 13:30:00,81.46,81.53,81.42,81.49,24297.0,76.8882,76.9542,76.8504,76.9165,24297.0
2024-01-16 13:40:00,81.48,81.48,81.33,81.34,21022.0,76.907,76.907,76.7655,76.7749,21022.0
2024-01-16 13:50:00,81.34,81.44,81.31,81.37,18639.0,76.7749,76.8693,76.7466,76.8032,18639.0
2024-01-16 14:00:00,81.37,81.41,81.25,81.27,18317.0,76.8032,76.841,76.6899,76.7088,18317.0
2024-01-16 14:10:00,81.27,81.31,81.13,81.13,10614.0,76.7088,76.7466,76.5767,76.5767,10614.0
2024-01-16 14:20:00,81.11,81.12,81.05,81.06,10199.0,76.5578,76.5672,76.5012,76.5106,10199.0
2024-01-16 14:30:00,81.01,81.09,80.98,80.99,22411.0,76.4634,76.5389,76.4351,76.4445,22411.0
2024-01-16 14:40:00,80.99,80.99,80.85,80.91,76481.0,76.4445,76.4445,76.3124,76.369,76481.0
2024-01-16 14:50:00,80.93,80.97,80.86,80.96,32160.0,76.3879,76.4257,76.3218,76.4162,32160.0
2024-01-16 15:00:00,80.97,80.99,80.87,80.9,21345.0,76.4257,76.4445,76.3313,76.3596,21345.0
2024-01-16 15:10:00,80.9,80.92,80.76,80.85,32449.0,76.3596,76.3785,76.2274,76.3124,32449.0
2024-01-16 15:20:00,80.86,80.89,80.8,80.87,24595.0,76.3218,76.3501,76.2652,76.3313,24595.0
2024-01-16 15:30:00,80.87,80.87,80.67,80.7,36303.0,76.3313,76.3313,76.1425,76.1708,36303.0
2024-01-16 15:40:00,80.71,80.87,80.69,80.84,47046.0,76.1803,76.3313,76.1614,76.303,47046.0
2024-01-16 15:50:00,80.83,81.08,80.73,81.01,255134.0,76.2935,76.5295,76.1991,76.4634,255134.0
2024-01-17 09:30:00,80.55,80.67,80.15,80.53,49891.0,76.0292,76.1425,75.6517,76.0104,49891.0
2024-01-17 09:40:00,80.56,80.67,80.41,80.63,11658.0,76.0387,76.1425,75.8971,76.1047,11658.0
2024-01-17 09:50:00,80.65,80.98,80.57,80.98,16086.0,76.1236,76.4351,76.0481,76.4351,16086.0
2024-01-17 10:00:00,81.03,81.09,80.87,80.92,22204.0,76.4823,76.5389,76.3313,76.3785,22204.0
2024-01-17 10:10:00,80.92,80.96,80.7,80.72,27421.0,76.3785,76.4162,76.1708,76.1897,27421.0
2024-01-17 10:20:00,80.72,80.72,80.52,80.57,24075.0,76.1897,76.1897,76.0009,76.0481,24075.0
2024-01-17 10:30:00,80.57,80.59,80.34,80.38,24064.0,76.0481,76.067,75.831,75.8688,24064.0
2024-01-17 10:40:00,80.35,80.4,80.18,80.28,20155.0,75.8405,75.8876,75.68,75.7744,20155.0
2024-01-17 10:50:00,80.25,80.36,80.19,80.35,32725.0,75.7461,75.8499,75.6894,75.8405,32725.0
2024-01-17 11:00:00,80.37,80.48,80.32,80.46,17502.0,75.8593,75.9632,75.8121,75.9443,17502.0
2024-01-17 11:10:00,80.47,80.53,80.31,80.41,31262.0,75.9537,76.0104,75.8027,75.8971,31262.0
2024-01-17 11:20:00,80.42,80.46,79.97,79.97,59578.0,75.9065,75.9443,75.4818,75.4818,59578.0
2024-01-17 11:30:00,79.96,80.08,79.57,80.04,54856.0,75.4723,75.5856,75.1042,75.5479,54856.0
2024-01-17 11:40:00,80.04,80.05,79.87,79.91,25930.0,75.5479,75.5573,75.3874,75.4252,25930.0
2024-01-17 11:50:00,79.9,79.92,79.8,79.8,25900.0,75.4157,75.4346,75.3213,75.3213,25900.0
2024-01-17 12:00:00,79.79,79.86,79.72,79.85,27851.0,75.3119,75.378,75.2458,75.3685,27851.0
2024-01-17 12:10:00,79.85,79.92,79.76,79.76,25589.0,75.3685,75.4346,75.2836,75.2836,25589.0
2024-01-17 12:20:00,79.76,79.76,79.58,79.66,36079.0,75.2836,75.2836,75.1137,75.1892,36079.0
2024-01-17 12:30:00,79.66,79.69,79.5,79.51,31028.0,75.1892,75.2175,75.0382,75.0476,31028.0
2024-01-17 12:40:00,79.5,79.62,79.46,79.59,43459.0,75.0382,75.1514,75.0004,75.1231,43459.0
2024-01-17 12:50:00,79.59,79.59,79.44,79.46,28332.0,75.1231,75.1231,74.9815,75.0004,28332.0
2024-01-17 13:00:00,79.46,79.53,79.4,79.43,28221.0,75.0004,75.0665,74.9438,74.9721,28221.0
2024-01-17 13:10:00,79.42,79.43,79.25,79.31,27337.0,74.9627,74.9721,74.8022,74.8588,27337.0
2024-01-17 13:20:00,79.3,79.3,79.09,79.12,32265.0,74.8494,74.8494,74.6512,74.6795,32265.0
2024-01-17 13:30:00,79.12,79.25,79.12,79.25,33435.0,74.6795,74.8022,74.6795,74.8022,33435.0
2024-01-17 13:40:00,79.24,79.36,79.21,79.34,71537.0,74.7928,74.906,74.7644,74.8871,71537.0
2024-01-17 13:50:00,79.36,79.49,79.29,79.44,33612.0,74.906,75.0287,74.8399,74.9815,33612.0
2024-01-17 14:00:00,79.44,79.62,79.44,79.54,41269.0,74.9815,75.1514,74.9815,75.0759,41269.0
2024-01-17 14:10:00,79.54,79.58,79.48,79.54,38527.0,75.0759,75.1137,75.0193,75.0759,38527.0
2024-01-17 14:20:00,79.53,79.69,79.49,79.6,37321.0,75.0665,75.2175,75.0287,75.1325,37321.0
2024-01-17 14:30:00,79.6,79.68,79.55,79.66,55408.0,75.1325,75.2081,75.0854,75.1892,55408.0
2024-01-17 14:40:00,79.68,79.74,79.54,79.54,46867.0,75.2081,75.2647,75.0759,75.0759,46867.0
2024-01-17 14:50:00,79.55,79.61,79.52,79.56,41717.0,75.0854,75.142,75.057,75.0948,41717.0
2024-01-17 15:00:00,79.56,79.58,79.46,79.58,36863.0,75.0948,75.1137,75.0004,75.1137,36863.0
2024-01-17 15:10:00,79.58,79.61,79.53,79.58,46232.0,75.1137,75.142,75.0665,75.1137,46232.0
2024-01-17 15:20:00,79.59,79.68,79.55,79.64,50234.0,75.1231,75.2081,75.0854,75.1703,50234.0
2024-01-17 15:30:00,79.65,79.76,79.55,79.69,56198.0,75.1797,75.2836,75.0854,75.2175,56198.0
2024-01-17 15:40:00,79.7,79.72,79.61,79.61,58473.0,75.2269,75.2458,75.142,75.142,58473.0
2024-01-17 15:50:00,79.62,79.78,79.6,79.75,298367.0,75.1514,75.3024,75.1325,75.2741,298367.0
2024-01-18 09:30:00,79.25,79.35,79.08,79.17,47951.0,74.8022,74.8966,74.6417,74.7267,47951.0
2024-01-18 09:40:00,79.2,79.5,79.13,79.42,19033.0,74.755,75.0382,74.6889,74.9627,19033.0
2024-01-18 09:50:00,79.4,79.4,79.07,79.16,30199.0,74.9438,74.9438,74.6323,74.7172,30199.0
2024-01-18 10:00:00,79.16,79.28,79.03,79.03,27997.0,74.7172,74.8305,74.5945,74.5945,27997.0
2024-01-18 10:10:00,79.05,79.09,78.76,78.79,50807.0,74.6134,74.6512,74.3397,74.368,50807.0
2024-01-18 10:20:00,78.8,78.92,78.67,78.84,29904.0,74.3774,74.4907,74.2547,74.4152,29904.0
2024-01-18 10:30:00,78.87,78.98,78.8,78.82,37194.0,74.4435,74.5473,74.3774,74.3963,37194.0
2024-01-18 10:40:00,78.84,79.03,78.84,78.99,32459.0,74.4152,74.5945,74.4152,74.5568,32459.0
2024-01-18 10:50:00,79.0,79.02,78.76,78.78,34055.0,74.5662,74.5851,74.3397,74.3586,34055.0
2024-01-18 11:00:00,78.76,78.83,78.6,78.82,219817.0,74.3397,74.4058,74.1887,74.3963,219817.0
2024-01-18 11:10:00,78.84,78.92,78.76,78.84,45012.0,74.4152,74.4907,74.3397,74.4152,45012.0
2024-01-18 11:20:00,78.84,78.96,78.82,78.96,30159.0,74.4152,74.5285,74.3963,74.5285,30159.0
2024-01-18 11:30:00,78.93,79.06,78.86,79.03,126899.0,74.5002,74.6229,74.4341,74.5945,126899.0
2024-01-18 11:40:00,79.02,79.02,78.78,78.78,41680.0,74.5851,74.5851,74.3586,74.3586,41680.0
2024-01-18 11:50:00,78.78,78.95,78.78,78.92,39523.0,74.3586,74.519,74.3586,74.4907,39523.0
2024-01-18 12:00:00,78.89,78.9,78.77,78.87,84261.0,74.4624,74.4718,74.3491,74.4435,84261.0
2024-01-18 12:10:00,78.84,78.85,78.67,78.67,59936.0,74.4152,74.4246,74.2547,74.2547,59936.0
2024-01-18 12:20:00,78.69,78.72,78.6,78.67,189387.0,74.2736,74.3019,74.1887,74.2547,189387.0
2024-01-18 12:30:00,78.66,78.79,78.62,78.68,74614.0,74.2453,74.368,74.2075,74.2642,74614.0
2024-01-18 12:40:00,78.68,78.69,78.45,78.49,55213.0,74.2642,74.2736,74.0471,74.0848,55213.0
2024-01-18 12:50:00,78.47,78.47,78.3,78.33,51595.0,74.066,74.066,73.9055,73.9338,51595.0
2024-01-18 13:00:00,78.33,78.34,78.22,78.27,30412.0,73.9338,73.9433,73.83,73.8772,30412.0
2024-01-18 13:10:00,78.28,78.33,78.21,78.25,32978.0,73.8866,73.9338,73.8206,73.8583,32978.0
2024-01-18 13:20:00,78.25,78.39,78.24,78.32,14428.0,73.8583,73.9905,73.8489,73.9244,14428.0
2024-01-18 13:30:00,78.31,78.45,78.29,78.38,17803.0,73.9149,74.0471,73.8961,73.981,17803.0
2024-01-18 13:40:00,78.38,78.5,78.35,78.42,71454.0,73.981,74.0943,73.9527,74.0188,71454.0
2024-01-18 13:50:00,78.41,78.46,78.31,78.33,42756.0,74.0093,74.0565,73.9149,73.9338,42756.0
2024-01-18 14:00:00,78.33,78.44,78.33,78.39,22982.0,73.9338,74.0377,73.9338,73.9905,22982.0
2024-01-18 14:10:00,78.39,78.39,78.28,78.29,25030.0,73.9905,73.9905,73.8866,73.8961,25030.0
2024-01-18 14:20:00,78.28,78.41,78.24,78.24,29147.0,73.8866,74.0093,73.8489,73.8489,29147.0
2024-01-18 14:30:00,78.23,78.32,78.1,78.11,31671.0,73.8394,73.9244,73.7167,73.7262,31671.0
2024-01-18 14:40:00,78.11,78.13,77.95,78.02,77864.0,73.7262,73.7451,73.5752,73.6412,77864.0
2024-01-18 14:50:00,78.02,78.15,78.02,78.1,33652.0,73.6412,73.7639,73.6412,73.7167,33652.0
2024-01-18 15:00:00,78.09,78.22,78.07,78.19,53002.0,73.7073,73.83,73.6884,73.8017,53002.0
2024-01-18 15:10:00,78.19,78.26,78.06,78.18,99059.0,73.8017,73.8678,73.679,73.7922,99059.0
2024-01-18 15:20:00,78.19,78.38,78.13,78.32,38059.0,73.8017,73.981,73.7451,73.9244,38059.0
2024-01-18 15:30:00,78.33,78.41,78.24,78.24,65337.0,73.9338,74.0093,73.8489,73.8489,65337.0
2024-01-18 15:40:00,78.23,78.26,78.16,78.23,92903.0,73.8394,73.8678,73.7734,73.8394,92903.0
2024-01-18 15:50:00,78.23,78.31,78.06,78.22,383644.0,73.8394,73.9149,73.679,73.83,383644.0
2024-01-19 09:30:00,78.24,78.49,77.54,77.59,241683.0,73.8489,74.0848,73.1882,73.2354,241683.0
2024-01-19 09:40:00,77.59,77.82,77.54,77.78,47308.0,73.2354,73.4524,73.1882,73.4147,47308.0
2024-01-19 09:50:00,77.8,77.89,77.66,77.85,37775.0,73.4336,73.5185,73.3014,73.4808,37775.0
2024-01-19 10:00:00,77.87,77.94,77.62,77.88,51542.0,73.4996,73.5657,73.2637,73.5091,51542.0
2024-01-19 10:10:00,77.88,77.88,77.53,77.62,26334.0,73.5091,73.5091,73.1787,73.2637,26334.0
2024-01-19 10:20:00,77.63,77.7,77.47,77.57,44928.0,73.2731,73.3392,73.1221,73.2165,44928.0
2024-01-19 10:30:00,77.56,77.71,77.52,77.6,31939.0,73.207,73.3486,73.1693,73.2448,31939.0
2024-01-19 10:40:00,77.59,77.69,77.49,77.55,29778.0,73.2354,73.3297,73.141,73.1976,29778.0
2024-01-19 10:50:00,77.55,77.66,77.51,77.66,23726.0,73.1976,73.3014,73.1598,73.3014,23726.0
2024-01-19 11:00:00,77.66,77.79,77.62,77.75,36423.0,73.3014,73.4241,73.2637,73.3864,36423.0
2024-01-19 11:10:00,77.75,77.85,77.63,77.73,34196.0,73.3864,73.4808,73.2731,73.3675,34196.0
2024-01-19 11:20:00,77.7,77.76,77.65,77.75,41388.0,73.3392,73.3958,73.292,73.3864,41388.0
2024-01-19 11:30:00,77.75,77.75,77.51,77.54,56246.0,73.3864,73.3864,73.1598,73.1882,56246.0
2024-01-19 11:40:00,77.54,77.56,77.28,77.32,98262.0,73.1882,73.207,72.9428,72.9805,98262.0
2024-01-19 11:50:00,77.31,77.38,77.24,77.36,99224.0,72.9711,73.0371,72.905,73.0183,99224.0
2024-01-19 12:00:00,77.36,77.43,77.26,77.27,115130.0,73.0183,73.0843,72.9239,72.9333,115130.0
2024-01-19 12:10:00,77.26,77.37,77.23,77.31,52195.0,72.9239,73.0277,72.8956,72.9711,52195.0
2024-01-19 12:20:00,77.32,77.42,77.3,77.35,40485.0,72.9805,73.0749,72.9616,73.0088,40485.0
2024-01-19 12:30:00,77.33,77.45,77.26,77.28,54892.0,72.9899,73.1032,72.9239,72.9428,54892.0
2024-01-19 12:40:00,77.27,77.28,77.15,77.17,40680.0,72.9333,72.9428,72.8201,72.8389,40680.0
2024-01-19 12:50:00,77.16,77.17,77.04,77.12,57160.0,72.8295,72.8389,72.7162,72.7917,57160.0
2024-01-19 13:00:00,77.11,77.15,77.04,77.11,55869.0,72.7823,72.8201,72.7162,72.7823,55869.0
2024-01-19 13:10:00,77.13,77.41,77.12,77.37,35247.0,72.8012,73.0655,72.7917,73.0277,35247.0
2024-01-19 13:20:00,77.37,77.46,77.33,77.45,46449.0,73.0277,73.1127,72.9899,73.1032,46449.0
2024-01-19 13:30:00,77.45,77.59,77.44,77.57,57399.0,73.1032,73.2354,73.0938,73.2165,57399.0
2024-01-19 13:40:00,77.59,77.62,77.52,77.55,43384.0,73.2354,73.2637,73.1693,73.1976,43384.0
2024-01-19 13:50:00,77.55,77.68,77.5,77.68,46879.0,73.1976,73.3203,73.1504,73.3203,46879.0
2024-01-19 14:00:00,77.7,77.8,77.63,77.8,31944.0,73.3392,73.4336,73.2731,73.4336,31944.0
2024-01-19 14:10:00,77.8,77.94,77.79,77.84,29537.0,73.4336,73.5657,73.4241,73.4713,29537.0
2024-01-19 14:20:00,77.84,78.01,77.83,77.93,65775.0,73.4713,73.6318,73.4619,73.5563,65775.0
2024-01-19 14:30:00,77.94,77.98,77.88,77.95,30573.0,73.5657,73.6035,73.5091,73.5752,30573.0
2024-01-19 14:40:00,77.93,77.96,77.85,77.95,25730.0,73.5563,73.5846,73.4808,73.5752,25730.0
2024-01-19 14:50:00,77.95,77.96,77.82,77.89,24077.0,73.5752,73.5846,73.4524,73.5185,24077.0
2024-01-19 15:00:00,77.89,77.99,77.89,77.93,44065.0,73.5185,73.6129,73.5185,73.5563,44065.0
2024-01-19 15:10:00,77.92,77.99,77.88,77.95,83617.0,73.5468,73.6129,73.5091,73.5752,83617.0
2024-01-19 15:20:00,77.95,78.02,77.91,77.94,68886.0,73.5752,73.6412,73.5374,73.5657,68886.0
2024-01-19 15:30:00,77.95,77.97,77.86,77.87,46438.0,73.5752,73.594,73.4902,73.4996,46438.0
2024-01-19 15:40:00,77.86,77.86,77.71,77.73,87063.0,73.4902,73.4902,73.3486,73.3675,87063.0
2024-01-19 15:50:00,77.75,77.81,77.63,77.7,483836.0,73.3864,73.443,73.2731,73.3392,483836.0
2024-01-22 09:30:00,77.43,77.94,77.43,77.93,81383.0,73.0843,73.5657,73.0843,73.5563,81383.0
2024-01-22 09:40:00,78.04,78.24,78.0,78.08,33482.0,73.6601,73.8489,73.6223,73.6979,33482.0
2024-01-22 09:50:00,78.09,78.19,77.77,77.78,37421.0,73.7073,73.8017,73.4053,73.4147,37421.0
2024-01-22 10:00:00,77.77,77.84,77.4,77.44,57864.0,73.4053,73.4713,73.056,73.0938,57864.0
2024-01-22 10:10:00,77.45,77.47,77.26,77.36,52304.0,73.1032,73.1221,72.9239,73.0183,52304.0
2024-01-22 10:20:00,77.39,77.56,77.3,77.53,43625.0,73.0466,73.207,72.9616,73.1787,43625.0
2024-01-22 10:30:00,77.51,77.62,77.37,77.42,43948.0,73.1598,73.2637,73.0277,73.0749,43948.0
2024-01-22 10:40:00,77.4,77.42,77.15,77.15,65525.0,73.056,73.0749,72.8201,72.8201,65525.0
2024-01-22 10:50:00,77.15,77.3,77.05,77.23,39477.0,72.8201,72.9616,72.7257,72.8956,39477.0
2024-01-22 11:00:00,77.24,77.27,76.91,76.95,58335.0,72.905,72.9333,72.5935,72.6313,58335.0
2024-01-22 11:10:00,76.95,77.15,76.93,77.11,128396.0,72.6313,72.8201,72.6124,72.7823,128396.0
2024-01-22 11:20:00,77.12,77.12,76.99,77.02,31972.0,72.7917,72.7917,72.669,72.6973,31972.0
2024-01-22 11:30:00,77.02,77.05,76.85,76.88,43746.0,72.6973,72.7257,72.5369,72.5652,43746.0
2024-01-22 11:40:00,76.86,76.9,76.73,76.77,27054.0,72.5463,72.5841,72.4236,72.4614,27054.0
2024-01-22 11:50:00,76.76,76.95,76.7,76.9,37817.0,72.4519,72.6313,72.3953,72.5841,37817.0
2024-01-22 12:00:00,76.91,77.1,76.91,77.05,20099.0,72.5935,72.7729,72.5935,72.7257,20099.0
2024-01-22 12:10:00,77.05,77.13,76.91,76.94,27087.0,72.7257,72.8012,72.5935,72.6218,27087.0
2024-01-22 12:20:00,76.94,77.07,76.9,76.92,20915.0,72.6218,72.7445,72.5841,72.603,20915.0
2024-01-22 12:30:00,76.92,76.93,76.74,76.81,29455.0,72.603,72.6124,72.4331,72.4991,29455.0
2024-01-22 12:40:00,76.82,76.82,76.73,76.81,37812.0,72.5086,72.5086,72.4236,72.4991,37812.0
2024-01-22 12:50:00,76.82,76.88,76.8,76.88,38873.0,72.5086,72.5652,72.4897,72.5652,38873.0
2024-01-22 13:00:00,76.93,76.96,76.77,76.82,62958.0,72.6124,72.6407,72.4614,72.5086,62958.0
2024-01-22 13:10:00,76.83,76.97,76.82,76.88,25518.0,72.518,72.6502,72.5086,72.5652,25518.0
2024-01-22 13:20:00,76.87,76.98,76.86,76.96,45207.0,72.5558,72.6596,72.5463,72.6407,45207.0
2024-01-22 13:30:00,76.98,77.04,76.88,77.03,25047.0,72.6596,72.7162,72.5652,72.7068,25047.0
2024-01-22 13:40:00,77.01,77.08,76.97,77.06,51389.0,72.6879,72.754,72.6502,72.7351,51389.0
2024-01-22 13:50:00,77.07,77.12,77.0,77.08,29294.0,72.7445,72.7917,72.6785,72.754,29294.0
2024-01-22 14:00:00,77.09,77.12,76.99,77.02,21223.0,72.7634,72.7917,72.669,72.6973,21223.0
2024-01-22 14:10:00,77.04,77.04,76.95,76.99,35417.0,72.7162,72.7162,72.6313,72.669,35417.0
2024-01-22 14:20:00,76.98,77.13,76.96,77.12,26482.0,72.6596,72.8012,72.6407,72.7917,26482.0
2024-01-22 14:30:00,77.12,77.12,77.02,77.06,33166.0,72.7917,72.7917,72.6973,72.7351,33166.0
2024-01-22 14:40:00,77.06,77.26,77.06,77.24,24732.0,72.7351,72.9239,72.7351,72.905,24732.0
2024-01-22 14:50:00,77.23,77.27,77.19,77.26,22463.0,72.8956,72.9333,72.8578,72.9239,22463.0
2024-01-22 15:00:00,77.29,77.29,77.15,77.21,29401.0,72.9522,72.9522,72.8201,72.8767,29401.0
2024-01-22 15:10:00,77.2,77.24,77.13,77.14,29840.0,72.8672,72.905,72.8012,72.8106,29840.0
2024-01-22 15:20:00,77.13,77.17,77.07,77.12,32207.0,72.8012,72.8389,72.7445,72.7917,32207.0
2024-01-22 15:30:00,77.12,77.16,77.1,77.12,30570.0,72.7917,72.8295,72.7729,72.7917,30570.0
2024-01-22 15:40:00,77.11,77.17,77.01,77.05,57719.0,72.7823,72.8389,72.6879,72.7257,57719.0
2024-01-22 15:50:00,77.03,77.28,77.01,77.27,253490.0,72.7068,72.9428,72.6879,72.9333,253490.0
2024-01-23 09:30:00,77.38,77.86,77.38,77.54,50293.0,73.0371,73.4902,73.0371,73.1882,50293.0
2024-01-23 09:40:00,77.55,77.55,77.27,77.27,20272.0,73.1976,73.1976,72.9333,72.9333,20272.0
2024-01-23 09:50:00,77.26,77.27,77.01,77.22,31347.0,72.9239,72.9333,72.6879,72.8861,31347.0
2024-01-23 10:00:00,77.21,77.45,77.2,77.36,26629.0,72.8767,73.1032,72.8672,73.0183,26629.0
2024-01-23 10:10:00,77.36,77.56,77.3,77.56,23533.0,73.0183,73.207,72.9616,73.207,23533.0
2024-01-23 10:20:00,77.58,77.68,77.48,77.52,48868.0,73.2259,73.3203,73.1315,73.1693,48868.0
2024-01-23 10:30:00,77.52,77.55,77.39,77.47,24280.0,73.1693,73.1976,73.0466,73.1221,24280.0
2024-01-23 10:40:00,77.47,77.59,77.44,77.55,31877.0,73.1221,73.2354,73.0938,73.1976,31877.0
2024-01-23 10:50:00,77.54,77.61,77.49,77.53,36488.0,73.1882,73.2542,73.141,73.1787,36488.0
2024-01-23 11:00:00,77.52,77.57,77.44,77.49,27133.0,73.1693,73.2165,73.0938,73.141,27133.0
2024-01-23 11:10:00,77.5,77.58,77.42,77.51,35304.0,73.1504,73.2259,73.0749,73.1598,35304.0
2024-01-23 11:20:00,77.52,77.73,77.51,77.72,50064.0,73.1693,73.3675,73.1598,73.3581,50064.0
2024-01-23 11:30:00,77.7,77.88,77.7,77.87,30940.0,73.3392,73.5091,73.3392,73.4996,30940.0
2024-01-23 11:40:00,77.85,77.93,77.82,77.83,32968.0,73.4808,73.5563,73.4524,73.4619,32968.0
2024-01-23 11:50:00,77.81,77.85,77.76,77.82,30626.0,73.443,73.4808,73.3958,73.4524,30626.0
2024-01-23 12:00:00,77.83,77.87,77.75,77.77,27042.0,73.4619,73.4996,73.3864,73.4053,27042.0
2024-01-23 12:10:00,77.78,77.88,77.78,77.83,37198.0,73.4147,73.5091,73.4147,73.4619,37198.0
2024-01-23 12:20:00,77.82,77.93,77.82,77.85,65866.0,73.4524,73.5563,73.4524,73.4808,65866.0
2024-01-23 12:30:00,77.84,78.01,77.84,77.97,42366.0,73.4713,73.6318,73.4713,73.594,42366.0
2024-01-23 12:40:00,77.97,78.13,77.96,78.09,82070.0,73.594,73.7451,73.5846,73.7073,82070.0
2024-01-23 12:50:00,78.08,78.15,78.02,78.07,37423.0,73.6979,73.7639,73.6412,73.6884,37423.0
2024-01-23 13:00:00,78.04,78.06,77.97,77.98,20987.0,73.6601,73.679,73.594,73.6035,20987.0
2024-01-23 13:10:00,77.97,77.97,77.87,77.89,22396.0,73.594,73.594,73.4996,73.5185,22396.0
2024-01-23 13:20:00,77.9,77.99,77.88,77.98,17757.0,73.528,73.6129,73.5091,73.6035,17757.0
2024-01-23 13:30:00,77.97,77.97,77.85,77.86,31026.0,73.594,73.594,73.4808,73.4902,31026.0
2024-01-23 13:40:00,77.87,78.0,77.86,77.96,24728.0,73.4996,73.6223,73.4902,73.5846,24728.0
2024-01-23 13:50:00,77.97,78.04,77.95,77.99,25102.0,73.594,73.6601,73.5752,73.6129,25102.0
2024-01-23 14:00:00,77.98,78.02,77.91,77.92,21474.0,73.6035,73.6412,73.5374,73.5468,21474.0
2024-01-23 14:10:00,77.92,77.97,77.89,77.92,31886.0,73.5468,73.594,73.5185,73.5468,31886.0
2024-01-23 14:20:00,77.92,78.02,77.91,78.0,39461.0,73.5468,73.6412,73.5374,73.6223,39461.0
2024-01-23 14:30:00,78.0,78.06,77.98,78.03,149732.0,73.6223,73.679,73.6035,73.6507,149732.0
2024-01-23 14:40:00,78.02,78.19,78.01,78.15,24676.0,73.6412,73.8017,73.6318,73.7639,24676.0
2024-01-23 14:50:00,78.14,78.23,78.12,78.17,29530.0,73.7545,73.8394,73.7356,73.7828,29530.0
2024-01-23 15:00:00,78.17,78.2,78.11,78.18,31332.0,73.7828,73.8111,73.7262,73.7922,31332.0
2024-01-23 15:10:00,78.19,78.25,78.14,78.17,52609.0,73.8017,73.8583,73.7545,73.7828,52609.0
2024-01-23 15:20:00,78.17,78.17,78.05,78.09,68485.0,73.7828,73.7828,73.6695,73.7073,68485.0
2024-01-23 15:30:00,78.09,78.16,78.04,78.05,63011.0,73.7073,73.7734,73.6601,73.6695,63011.0
2024-01-23 15:40:00,78.02,78.08,77.96,78.01,275377.0,73.6412,73.6979,73.5846,73.6318,275377.0
2024-01-23 15:50:00,78.01,78.17,77.98,78.09,546723.0,73.6318,73.7828,73.6035,73.7073,546723.0
2024-01-24 09:30:00,78.75,78.94,78.3,78.85,67777.0,74.3303,74.5096,73.9055,74.4246,67777.0
2024-01-24 09:40:00,78.87,78.89,78.47,78.48,52086.0,74.4435,74.4624,74.066,74.0754,52086.0
2024-01-24 09:50:00,78.45,78.45,78.17,78.27,22268.0,74.0471,74.0471,73.7828,73.8772,22268.0
2024-01-24 10:00:00,78.3,78.43,78.2,78.23,29582.0,73.9055,74.0282,73.8111,73.8394,29582.0
2024-01-24 10:10:00,78.21,78.26,78.05,78.09,62765.0,73.8206,73.8678,73.6695,73.7073,62765.0
2024-01-24 10:20:00,78.08,78.09,77.74,77.75,131213.0,73.6979,73.7073,73.3769,73.3864,131213.0
2024-01-24 10:30:00,77.78,77.83,77.45,77.57,48134.0,73.4147,73.4619,73.1032,73.2165,48134.0
2024-01-24 10:40:00,77.58,77.82,77.55,77.79,21390.0,73.2259,73.4524,73.1976,73.4241,21390.0
2024-01-24 10:50:00,77.77,77.77,77.54,77.65,19197.0,73.4053,73.4053,73.1882,73.292,19197.0
2024-01-24 11:00:00,77.66,77.81,77.64,77.68,27758.0,73.3014,73.443,73.2826,73.3203,27758.0
2024-01-24 11:10:00,77.67,77.82,77.59,77.73,24691.0,73.3109,73.4524,73.2354,73.3675,24691.0
2024-01-24 11:20:00,77.72,77.76,77.63,77.67,53581.0,73.3581,73.3958,73.2731,73.3109,53581.0
2024-01-24 11:30:00,77.67,77.7,77.5,77.5,44859.0,73.3109,73.3392,73.1504,73.1504,44859.0
2024-01-24 11:40:00,77.5,77.6,77.46,77.5,24437.0,73.1504,73.2448,73.1127,73.1504,24437.0
2024-01-24 11:50:00,77.5,77.52,77.38,77.49,24994.0,73.1504,73.1693,73.0371,73.141,24994.0
2024-01-24 12:00:00,77.49,77.51,77.4,77.44,39848.0,73.141,73.1598,73.056,73.0938,39848.0
2024-01-24 12:10:00,77.44,77.45,77.2,77.22,30674.0,73.0938,73.1032,72.8672,72.8861,30674.0
2024-01-24 12:20:00,77.23,77.29,77.22,77.27,27894.0,72.8956,72.9522,72.8861,72.9333,27894.0
2024-01-24 12:30:00,77.28,77.31,77.21,77.27,42884.0,72.9428,72.9711,72.8767,72.9333,42884.0
2024-01-24 12:40:00,77.26,77.37,77.25,77.3,32494.0,72.9239,73.0277,72.9144,72.9616,32494.0
2024-01-24 12:50:00,77.3,77.36,77.25,77.33,48157.0,72.9616,73.0183,72.9144,72.9899,48157.0
2024-01-24 13:00:00,77.34,77.35,77.25,77.33,30238.0,72.9994,73.0088,72.9144,72.9899,30238.0
2024-01-24 13:10:00,77.32,77.33,77.02,77.06,76929.0,72.9805,72.9899,72.6973,72.7351,76929.0
2024-01-24 13:20:00,77.06,77.12,76.99,77.1,35725.0,72.7351,72.7917,72.669,72.7729,35725.0
2024-01-24 13:30:00,77.1,77.12,76.99,77.04,32538.0,72.7729,72.7917,72.669,72.7162,32538.0
2024-01-24 13:40:00,77.03,77.11,77.0,77.05,47269.0,72.7068,72.7823,72.6785,72.7257,47269.0
2024-01-24 13:50:00,77.04,77.18,77.02,77.12,26946.0,72.7162,72.8484,72.6973,72.7917,26946.0
2024-01-24 14:00:00,77.12,77.15,77.06,77.08,28495.0,72.7917,72.8201,72.7351,72.754,28495.0
2024-01-24 14:10:00,77.09,77.23,77.07,77.17,31047.0,72.7634,72.8956,72.7445,72.8389,31047.0
2024-01-24 14:20:00,77.16,77.38,77.14,77.26,119264.0,72.8295,73.0371,72.8106,72.9239,119264.0
2024-01-24 14:30:00,77.27,77.28,77.15,77.2,34247.0,72.9333,72.9428,72.8201,72.8672,34247.0
2024-01-24 14:40:00,77.19,77.24,77.06,77.09,78147.0,72.8578,72.905,72.7351,72.7634,78147.0
2024-01-24 14:50:00,77.08,77.09,76.97,77.06,36308.0,72.754,72.7634,72.6502,72.7351,36308.0
2024-01-24 15:00:00,77.06,77.16,77.01,77.11,34746.0,72.7351,72.8295,72.6879,72.7823,34746.0
2024-01-24 15:10:00,77.1,77.12,76.88,76.99,130620.0,72.7729,72.7917,72.5652,72.669,130620.0
2024-01-24 15:20:00,76.99,77.06,76.92,76.94,43955.0,72.669,72.7351,72.603,72.6218,43955.0
2024-01-24 15:30:00,76.94,77.07,76.91,77.03,53473.0,72.6218,72.7445,72.5935,72.7068,53473.0
2024-01-24 15:40:00,77.03,77.05,76.9,76.98,152353.0,72.7068,72.7257,72.5841,72.6596,152353.0
2024-01-24 15:50:00,76.97,77.1,76.82,77.02,720254.0,72.6502,72.7729,72.5086,72.6973,720254.0
2024-01-25 09:30:00,78.04,78.08,77.47,77.67,88315.0,73.6601,73.6979,73.1221,73.3109,88315.0
2024-01-25 09:40:00,77.71,77.93,77.61,77.78,27571.0,73.3486,73.5563,73.2542,73.4147,27571.0
2024-01-25 09:50:00,77.81,78.0,77.71,78.0,23742.0,73.443,73.6223,73.3486,73.6223,23742.0
2024-01-25 10:00:00,78.03,78.18,77.93,78.11,26811.0,73.6507,73.7922,73.5563,73.7262,26811.0
2024-01-25 10:10:00,78.1,78.1,77.75,77.86,101762.0,73.7167,73.7167,73.3864,73.4902,101762.0
2024-01-25 10:20:00,77.89,77.91,77.41,77.48,21971.0,73.5185,73.5374,73.0655,73.1315,21971.0
2024-01-25 10:30:00,77.5,77.59,77.38,77.46,17119.0,73.1504,73.2354,73.0371,73.1127,17119.0
2024-01-25 10:40:00,77.47,77.47,77.19,77.22,15355.0,73.1221,73.1221,72.8578,72.8861,15355.0
2024-01-25 10:50:00,77.22,77.23,77.04,77.16,44772.0,72.8861,72.8956,72.7162,72.8295,44772.0
2024-01-25 11:00:00,77.15,77.35,77.14,77.23,20013.0,72.8201,73.0088,72.8106,72.8956,20013.0
2024-01-25 11:10:00,77.23,77.28,77.17,77.25,19573.0,72.8956,72.9428,72.8389,72.9144,19573.0
2024-01-25 11:20:00,77.24,77.43,77.21,77.39,13169.0,72.905,73.0843,72.8767,73.0466,13169.0
2024-01-25 11:30:00,77.38,77.48,77.36,77.47,20521.0,73.0371,73.1315,73.0183,73.1221,20521.0
2024-01-25 11:40:00,77.48,77.48,77.37,77.45,11613.0,73.1315,73.1315,73.0277,73.1032,11613.0
2024-01-25 11:50:00,77.45,77.49,77.39,77.39,12696.0,73.1032,73.141,73.0466,73.0466,12696.0
2024-01-25 12:00:00,77.38,77.38,77.25,77.31,20119.0,73.0371,73.0371,72.9144,72.9711,20119.0
2024-01-25 12:10:00,77.27,77.35,77.26,77.3,18905.0,72.9333,73.0088,72.9239,72.9616,18905.0
2024-01-25 12:20:00,77.29,77.43,77.29,77.43,17853.0,72.9522,73.0843,72.9522,73.0843,17853.0
2024-01-25 12:30:00,77.44,77.51,77.4,77.41,19131.0,73.0938,73.1598,73.056,73.0655,19131.0
2024-01-25 12:40:00,77.41,77.47,77.36,77.42,14750.0,73.0655,73.1221,73.0183,73.0749,14750.0
2024-01-25 12:50:00,77.43,77.58,77.41,77.56,13741.0,73.0843,73.2259,73.0655,73.207,13741.0
2024-01-25 13:00:00,77.57,77.85,77.57,77.77,25042.0,73.2165,73.4808,73.2165,73.4053,25042.0
2024-01-25 13:10:00,77.73,77.85,77.7,77.83,18257.0,73.3675,73.4808,73.3392,73.4619,18257.0
2024-01-25 13:20:00,77.84,77.95,77.74,77.75,18649.0,73.4713,73.5752,73.3769,73.3864,18649.0
2024-01-25 13:30:00,77.76,77.85,77.76,77.83,22437.0,73.3958,73.4808,73.3958,73.4619,22437.0
2024-01-25 13:40:00,77.84,77.94,77.84,77.9,16434.0,73.4713,73.5657,73.4713,73.528,16434.0
2024-01-25 13:50:00,77.91,78.01,77.87,78.01,20812.0,73.5374,73.6318,73.4996,73.6318,20812.0
2024-01-25 14:00:00,78.02,78.24,77.99,78.19,22794.0,73.6412,73.8489,73.6129,73.8017,22794.0
2024-01-25 14:10:00,78.2,78.28,78.15,78.2,42546.0,73.8111,73.8866,73.7639,73.8111,42546.0
2024-01-25 14:20:00,78.21,78.22,77.98,78.08,36935.0,73.8206,73.83,73.6035,73.6979,36935.0
2024-01-25 14:30:00,78.08,78.1,77.91,77.92,18065.0,73.6979,73.7167,73.5374,73.5468,18065.0
2024-01-25 14:40:00,77.92,77.95,77.86,77.92,24154.0,73.5468,73.5752,73.4902,73.5468,24154.0
2024-01-25 14:50:00,77.92,77.93,77.85,77.92,23265.0,73.5468,73.5563,73.4808,73.5468,23265.0
2024-01-25 15:00:00,77.92,77.95,77.87,77.88,24810.0,73.5468,73.5752,73.4996,73.5091,24810.0
2024-01-25 15:10:00,77.87,77.98,77.86,77.9,25158.0,73.4996,73.6035,73.4902,73.528,25158.0
2024-01-25 15:20:00,77.92,78.04,77.91,77.99,27740.0,73.5468,73.6601,73.5374,73.6129,27740.0
2024-01-25 15:30:00,77.97,78.05,77.95,78.04,31810.0,73.594,73.6695,73.5752,73.6601,31810.0
2024-01-25 15:40:00,78.05,78.11,77.96,77.97,38765.0,73.6695,73.7262,73.5846,73.594,38765.0
2024-01-25 15:50:00,77.98,78.12,77.91,78.11,217334.0,73.6035,73.7356,73.5374,73.7262,217334.0
2024-01-26 09:30:00,78.09,78.7,78.09,78.67,51422.0,73.7073,74.2831,73.7073,74.2547,51422.0
2024-01-26 09:40:00,78.6,78.64,78.15,78.15,17304.0,74.1887,74.2264,73.7639,73.7639,17304.0
2024-01-26 09:50:00,78.16,78.3,78.09,78.15,69109.0,73.7734,73.9055,73.7073,73.7639,69109.0
2024-01-26 10:00:00,78.12,78.21,78.04,78.15,20963.0,73.7356,73.8206,73.6601,73.7639,20963.0
2024-01-26 10:10:00,78.21,78.29,78.11,78.15,12881.0,73.8206,73.8961,73.7262,73.7639,12881.0
2024-01-26 10:20:00,78.17,78.23,78.05,78.06,27920.0,73.7828,73.8394,73.6695,73.679,27920.0
2024-01-26 10:30:00,78.02,78.18,78.01,78.12,18619.0,73.6412,73.7922,73.6318,73.7356,18619.0
2024-01-26 10:40:00,78.13,78.21,78.08,78.08,16958.0,73.7451,73.8206,73.6979,73.6979,16958.0
2024-01-26 10:50:00,78.08,78.13,77.96,78.07,17883.0,73.6979,73.7451,73.5846,73.6884,17883.0
2024-01-26 11:00:00,78.05,78.17,78.04,78.09,25012.0,73.6695,73.7828,73.6601,73.7073,25012.0
2024-01-26 11:10:00,78.1,78.1,77.94,77.95,21550.0,73.7167,73.7167,73.5657,73.5752,21550.0
2024-01-26 11:20:00,77.95,78.08,77.94,77.98,28865.0,73.5752,73.6979,73.5657,73.6035,28865.0
2024-01-26 11:30:00,77.99,78.0,77.91,77.98,13886.0,73.6129,73.6223,73.5374,73.6035,13886.0
2024-01-26 11:40:00,77.98,78.04,77.92,77.97,15329.0,73.6035,73.6601,73.5468,73.594,15329.0
2024-01-26 11:50:00,77.96,78.04,77.94,78.01,14531.0,73.5846,73.6601,73.5657,73.6318,14531.0
2024-01-26 12:00:00,78.01,78.02,77.9,77.9,22543.0,73.6318,73.6412,73.528,73.528,22543.0
2024-01-26 12:10:00,77.91,78.01,77.86,78.0,19867.0,73.5374,73.6318,73.4902,73.6223,19867.0
2024-01-26 12:20:00,78.01,78.04,77.95,77.98,33961.0,73.6318,73.6601,73.5752,73.6035,33961.0
2024-01-26 12:30:00,77.97,78.0,77.83,77.86,32283.0,73.594,73.6223,73.4619,73.4902,32283.0
2024-01-26 12:40:00,77.86,77.86,77.69,77.7,19915.0,73.4902,73.4902,73.3297,73.3392,19915.0
2024-01-26 12:50:00,77.71,77.77,77.68,77.74,14193.0,73.3486,73.4053,73.3203,73.3769,14193.0
2024-01-26 13:00:00,77.73,77.73,77.61,77.68,17641.0,73.3675,73.3675,73.2542,73.3203,17641.0
2024-01-26 13:10:00,77.67,77.74,77.65,77.66,27281.0,73.3109,73.3769,73.292,73.3014,27281.0
2024-01-26 13:20:00,77.65,77.73,77.64,77.69,22378.0,73.292,73.3675,73.2826,73.3297,22378.0
2024-01-26 13:30:00,77.7,77.74,77.65,77.73,31806.0,73.3392,73.3769,73.292,73.3675,31806.0
2024-01-26 13:40:00,77.73,77.82,77.66,77.79,23190.0,73.3675,73.4524,73.3014,73.4241,23190.0
2024-01-26 13:50:00,77.79,77.82,77.76,77.8,23303.0,73.4241,73.4524,73.3958,73.4336,23303.0
2024-01-26 14:00:00,77.8,77.81,77.71,77.74,19534.0,73.4336,73.443,73.3486,73.3769,19534.0
2024-01-26 14:10:00,77.74,77.83,77.73,77.78,17264.0,73.3769,73.4619,73.3675,73.4147,17264.0
2024-01-26 14:20:00,77.77,77.78,77.7,77.71,19548.0,73.4053,73.4147,73.3392,73.3486,19548.0
2024-01-26 14:30:00,77.72,77.81,77.71,77.81,15442.0,73.3581,73.443,73.3486,73.443,15442.0
2024-01-26 14:40:00,77.81,77.84,77.72,77.81,20427.0,73.443,73.4713,73.3581,73.443,20427.0
2024-01-26 14:50:00,77.8,77.88,77.8,77.82,20597.0,73.4336,73.5091,73.4336,73.4524,20597.0
2024-01-26 15:00:00,77.82,77.85,77.79,77.83,41434.0,73.4524,73.4808,73.4241,73.4619,41434.0
2024-01-26 15:10:00,77.82,77.87,77.75,77.85,39974.0,73.4524,73.4996,73.3864,73.4808,39974.0
2024-01-26 15:20:00,77.87,77.9,77.81,77.89,50193.0,73.4996,73.528,73.443,73.5185,50193.0
2024-01-26 15:30:00,77.89,77.91,77.84,77.87,44255.0,73.5185,73.5374,73.4713,73.4996,44255.0
2024-01-26 15:40:00,77.88,77.89,77.82,77.85,96729.0,73.5091,73.5185,73.4524,73.4808,96729.0
2024-01-26 15:50:00,77.84,77.88,77.74,77.85,279701.0,73.4713,73.5091,73.3769,73.4808,279701.0
2024-01-29 09:30:00,77.84,77.87,77.37,77.45,63357.0,73.4713,73.4996,73.0277,73.1032,63357.0
2024-01-29 09:40:00,77.45,77.47,77.16,77.2,58143.0,73.1032,73.1221,72.8295,72.8672,58143.0
2024-01-29 09:50:00,77.2,77.39,77.19,77.26,32536.0,72.8672,73.0466,72.8578,72.9239,32536.0
2024-01-29 10:00:00,77.21,77.45,77.21,77.36,41879.0,72.8767,73.1032,72.8767,73.0183,41879.0
2024-01-29 10:10:00,77.37,77.44,77.28,77.34,29710.0,73.0277,73.0938,72.9428,72.9994,29710.0
2024-01-29 10:20:00,77.34,77.41,77.25,77.26,46329.0,72.9994,73.0655,72.9144,72.9239,46329.0
2024-01-29 10:30:00,77.25,77.53,77.19,77.53,86750.0,72.9144,73.1787,72.8578,73.1787,86750.0
2024-01-29 10:40:00,77.51,77.68,77.51,77.66,64534.0,73.1598,73.3203,73.1598,73.3014,64534.0
2024-01-29 10:50:00,77.65,77.8,77.59,77.59,58796.0,73.292,73.4336,73.2354,73.2354,58796.0
2024-01-29 11:00:00,77.61,77.73,77.58,77.73,13816.0,73.2542,73.3675,73.2259,73.3675,13816.0
2024-01-29 11:10:00,77.74,77.82,77.71,77.81,20165.0,73.3769,73.4524,73.3486,73.443,20165.0
2024-01-29 11:20:00,77.82,77.97,77.81,77.95,24156.0,73.4524,73.594,73.443,73.5752,24156.0
2024-01-29 11:30:00,77.95,77.96,77.88,77.93,20795.0,73.5752,73.5846,73.5091,73.5563,20795.0
2024-01-29 11:40:00,77.92,77.93,77.85,77.93,24152.0,73.5468,73.5563,73.4808,73.5563,24152.0
2024-01-29 11:50:00,77.95,77.96,77.88,77.91,19303.0,73.5752,73.5846,73.5091,73.5374,19303.0
2024-01-29 12:00:00,77.91,77.92,77.81,77.88,24703.0,73.5374,73.5468,73.443,73.5091,24703.0
2024-01-29 12:10:00,77.88,77.94,77.85,77.94,28783.0,73.5091,73.5657,73.4808,73.5657,28783.0
2024-01-29 12:20:00,77.95,77.95,77.83,77.9,28239.0,73.5752,73.5752,73.4619,73.528,28239.0
2024-01-29 12:30:00,77.9,78.06,77.88,78.03,48283.0,73.528,73.679,73.5091,73.6507,48283.0
2024-01-29 12:40:00,78.05,78.06,77.93,77.95,14749.0,73.6695,73.679,73.5563,73.5752,14749.0
2024-01-29 12:50:00,77.95,78.02,77.92,78.01,16994.0,73.5752,73.6412,73.5468,73.6318,16994.0
2024-01-29 13:00:00,78.01,78.01,77.91,77.97,22665.0,73.6318,73.6318,73.5374,73.594,22665.0
2024-01-29 13:10:00,77.95,78.01,77.93,77.97,11147.0,73.5752,73.6318,73.5563,73.594,11147.0
2024-01-29 13:20:00,77.98,78.12,77.97,78.11,18976.0,73.6035,73.7356,73.594,73.7262,18976.0
2024-01-29 13:30:00,78.11,78.13,78.05,78.09,13379.0,73.7262,73.7451,73.6695,73.7073,13379.0
2024-01-29 13:40:00,78.08,78.15,78.08,78.15,12761.0,73.6979,73.7639,73.6979,73.7639,12761.0
2024-01-29 13:50:00,78.13,78.15,78.09,78.09,8973.0,73.7451,73.7639,73.7073,73.7073,8973.0
2024-01-29 14:00:00,78.07,78.14,78.07,78.12,33303.0,73.6884,73.7545,73.6884,73.7356,33303.0
2024-01-29 14:10:00,78.14,78.18,78.04,78.05,17203.0,73.7545,73.7922,73.6601,73.6695,17203.0
2024-01-29 14:20:00,78.07,78.12,78.03,78.04,11037.0,73.6884,73.7356,73.6507,73.6601,11037.0
2024-01-29 14:30:00,78.05,78.06,78.02,78.06,11976.0,73.6695,73.679,73.6412,73.679,11976.0
2024-01-29 14:40:00,78.07,78.16,78.06,78.11,10968.0,73.6884,73.7734,73.679,73.7262,10968.0
2024-01-29 14:50:00,78.11,78.18,78.08,78.16,15321.0,73.7262,73.7922,73.6979,73.7734,15321.0
2024-01-29 15:00:00,78.17,78.35,78.17,78.29,33909.0,73.7828,73.9527,73.7828,73.8961,33909.0
2024-01-29 15:10:00,78.29,78.44,78.28,78.44,17083.0,73.8961,74.0377,73.8866,74.0377,17083.0
2024-01-29 15:20:00,78.45,78.6,78.44,78.47,54324.0,74.0471,74.1887,74.0377,74.066,54324.0
2024-01-29 15:30:00,78.47,78.52,78.43,78.49,42084.0,74.066,74.1132,74.0282,74.0848,42084.0
2024-01-29 15:40:00,78.47,78.49,78.36,78.36,40124.0,74.066,74.0848,73.9621,73.9621,40124.0
2024-01-29 15:50:00,78.35,78.4,78.3,78.37,164320.0,73.9527,73.9999,73.9055,73.9716,164320.0
2024-01-30 09:30:00,78.01,78.04,77.8,77.95,60537.0,73.6318,73.6601,73.4336,73.5752,60537.0
2024-01-30 09:40:00,77.92,78.04,77.82,78.03,62865.0,73.5468,73.6601,73.4524,73.6507,62865.0
2024-01-30 09:50:00,78.03,78.13,77.99,78.12,27486.0,73.6507,73.7451,73.6129,73.7356,27486.0
2024-01-30 10:00:00,78.11,78.11,77.72,77.82,50985.0,73.7262,73.7262,73.3581,73.4524,50985.0
2024-01-30 10:10:00,77.85,77.85,77.62,77.64,20202.0,73.4808,73.4808,73.2637,73.2826,20202.0
2024-01-30 10:20:00,77.64,77.67,77.56,77.63,24100.0,73.2826,73.3109,73.207,73.2731,24100.0
2024-01-30 10:30:00,77.63,77.69,77.52,77.64,15367.0,73.2731,73.3297,73.1693,73.2826,15367.0
2024-01-30 10:40:00,77.63,77.8,77.61,77.8,15156.0,73.2731,73.4336,73.2542,73.4336,15156.0
2024-01-30 10:50:00,77.79,77.9,77.76,77.77,23561.0,73.4241,73.528,73.3958,73.4053,23561.0
2024-01-30 11:00:00,77.76,77.89,77.76,77.89,19990.0,73.3958,73.5185,73.3958,73.5185,19990.0
2024-01-30 11:10:00,77.89,77.97,77.88,77.96,17000.0,73.5185,73.594,73.5091,73.5846,17000.0
2024-01-30 11:20:00,77.94,78.02,77.94,77.98,23118.0,73.5657,73.6412,73.5657,73.6035,23118.0
2024-01-30 11:30:00,77.98,78.09,77.97,78.09,24117.0,73.6035,73.7073,73.594,73.7073,24117.0
2024-01-30 11:40:00,78.09,78.15,78.06,78.14,16869.0,73.7073,73.7639,73.679,73.7545,16869.0
2024-01-30 11:50:00,78.14,78.27,78.14,78.26,13487.0,73.7545,73.8772,73.7545,73.8678,13487.0
2024-01-30 12:00:00,78.25,78.25,78.17,78.24,8981.0,73.8583,73.8583,73.7828,73.8489,8981.0
2024-01-30 12:10:00,78.26,78.29,78.2,78.29,17301.0,73.8678,73.8961,73.8111,73.8961,17301.0
2024-01-30 12:20:00,78.3,78.31,78.22,78.25,18068.0,73.9055,73.9149,73.83,73.8583,18068.0
2024-01-30 12:30:00,78.23,78.28,78.15,78.16,26544.0,73.8394,73.8866,73.7639,73.7734,26544.0
2024-01-30 12:40:00,78.16,78.21,78.15,78.19,9197.0,73.7734,73.8206,73.7639,73.8017,9197.0
2024-01-30 12:50:00,78.18,78.27,78.14,78.21,13111.0,73.7922,73.8772,73.7545,73.8206,13111.0
2024-01-30 13:00:00,78.2,78.27,78.2,78.2,10536.0,73.8111,73.8772,73.8111,73.8111,10536.0
2024-01-30 13:10:00,78.22,78.37,78.22,78.3,12618.0,73.83,73.9716,73.83,73.9055,12618.0
2024-01-30 13:20:00,78.29,78.35,78.28,78.33,14155.0,73.8961,73.9527,73.8866,73.9338,14155.0
2024-01-30 13:30:00,78.34,78.37,78.27,78.31,37767.0,73.9433,73.9716,73.8772,73.9149,37767.0
2024-01-30 13:40:00,78.32,78.47,78.32,78.45,19239.0,73.9244,74.066,73.9244,74.0471,19239.0
2024-01-30 13:50:00,78.46,78.58,78.46,78.56,59490.0,74.0565,74.1698,74.0565,74.1509,59490.0
2024-01-30 14:00:00,78.58,78.77,78.57,78.77,36124.0,74.1698,74.3491,74.1604,74.3491,36124.0
2024-01-30 14:10:00,78.77,78.88,78.76,78.85,17351.0,74.3491,74.453,74.3397,74.4246,17351.0
2024-01-30 14:20:00,78.86,78.93,78.81,78.81,19591.0,74.4341,74.5002,74.3869,74.3869,19591.0
2024-01-30 14:30:00,78.82,78.82,78.65,78.77,38019.0,74.3963,74.3963,74.2359,74.3491,38019.0
2024-01-30 14:40:00,78.77,78.85,78.77,78.8,46765.0,74.3491,74.4246,74.3491,74.3774,46765.0
2024-01-30 14:50:00,78.81,78.89,78.79,78.87,47702.0,74.3869,74.4624,74.368,74.4435,47702.0
2024-01-30 15:00:00,78.85,78.85,78.48,78.53,98354.0,74.4246,74.4246,74.0754,74.1226,98354.0
2024-01-30 15:10:00,78.53,78.58,78.35,78.36,25822.0,74.1226,74.1698,73.9527,73.9621,25822.0
2024-01-30 15:20:00,78.37,78.39,78.31,78.34,29551.0,73.9716,73.9905,73.9149,73.9433,29551.0
2024-01-30 15:30:00,78.34,78.36,78.25,78.34,55121.0,73.9433,73.9621,73.8583,73.9433,55121.0
2024-01-30 15:40:00,78.33,78.42,78.3,78.4,37458.0,73.9338,74.0188,73.9055,73.9999,37458.0
2024-01-30 15:50:00,78.4,78.47,78.37,78.44,182532.0,73.9999,74.066,73.9716,74.0377,182532.0
2024-01-31 09:30:00,79.09,79.38,78.61,79.07,84333.0,74.6512,74.9249,74.1981,74.6323,84333.0
2024-01-31 09:40:00,79.04,79.26,78.9,78.97,35694.0,74.604,74.8116,74.4718,74.5379,35694.0
2024-01-31 09:50:00,78.96,79.04,78.79,78.86,37153.0,74.5285,74.604,74.368,74.4341,37153.0
2024-01-31 10:00:00,78.85,79.04,78.83,78.93,36332.0,74.4246,74.604,74.4058,74.5002,36332.0
2024-01-31 10:10:00,78.94,79.24,78.9,79.2,36001.0,74.5096,74.7928,74.4718,74.755,36001.0
2024-01-31 10:20:00,79.23,79.59,79.16,79.54,37807.0,74.7833,75.1231,74.7172,75.0759,37807.0
2024-01-31 10:30:00,79.56,79.86,79.55,79.75,50554.0,75.0948,75.378,75.0854,75.2741,50554.0
2024-01-31 10:40:00,79.75,79.92,79.64,79.73,51799.0,75.2741,75.4346,75.1703,75.2553,51799.0
2024-01-31 10:50:00,79.72,79.74,79.45,79.53,29407.0,75.2458,75.2647,74.991,75.0665,29407.0
2024-01-31 11:00:00,79.52,79.53,79.29,79.3,19823.0,75.057,75.0665,74.8399,74.8494,19823.0
2024-01-31 11:10:00,79.3,79.38,79.17,79.22,33074.0,74.8494,74.9249,74.7267,74.7739,33074.0
2024-01-31 11:20:00,79.23,79.28,79.03,79.03,20048.0,74.7833,74.8305,74.5945,74.5945,20048.0
2024-01-31 11:30:00,79.03,79.1,79.0,79.03,20917.0,74.5945,74.6606,74.5662,74.5945,20917.0
2024-01-31 11:40:00,79.02,79.12,78.9,79.09,29937.0,74.5851,74.6795,74.4718,74.6512,29937.0
2024-01-31 11:50:00,79.1,79.18,79.08,79.14,13264.0,74.6606,74.7361,74.6417,74.6984,13264.0
2024-01-31 12:00:00,79.12,79.16,79.07,79.11,14516.0,74.6795,74.7172,74.6323,74.67,14516.0
2024-01-31 12:10:00,79.11,79.14,79.01,79.09,24535.0,74.67,74.6984,74.5757,74.6512,24535.0
2024-01-31 12:20:00,79.09,79.14,79.04,79.13,18960.0,74.6512,74.6984,74.604,74.6889,18960.0
2024-01-31 12:30:00,79.13,79.16,79.03,79.11,23067.0,74.6889,74.7172,74.5945,74.67,23067.0
2024-01-31 12:40:00,79.09,79.15,79.05,79.11,29778.0,74.6512,74.7078,74.6134,74.67,29778.0
2024-01-31 12:50:00,79.11,79.21,79.1,79.14,21976.0,74.67,74.7644,74.6606,74.6984,21976.0
2024-01-31 13:00:00,79.12,79.12,79.01,79.02,16308.0,74.6795,74.6795,74.5757,74.5851,16308.0
2024-01-31 13:10:00,79.02,79.03,78.93,78.96,18999.0,74.5851,74.5945,74.5002,74.5285,18999.0
2024-01-31 13:20:00,78.95,78.95,78.83,78.95,14960.0,74.519,74.519,74.4058,74.519,14960.0
2024-01-31 13:30:00,78.98,79.0,78.89,78.93,16245.0,74.5473,74.5662,74.4624,74.5002,16245.0
2024-01-31 13:40:00,78.93,79.04,78.91,79.0,16519.0,74.5002,74.604,74.4813,74.5662,16519.0
2024-01-31 13:50:00,79.02,79.03,78.8,78.8,25216.0,74.5851,74.5945,74.3774,74.3774,25216.0
2024-01-31 14:00:00,78.82,78.96,78.63,78.67,40841.0,74.3963,74.5285,74.217,74.2547,40841.0
2024-01-31 14:10:00,78.68,78.75,78.49,78.51,25941.0,74.2642,74.3303,74.0848,74.1037,25941.0
2024-01-31 14:20:00,78.53,78.6,78.49,78.56,22039.0,74.1226,74.1887,74.0848,74.1509,22039.0
2024-01-31 14:30:00,78.57,78.79,78.51,78.79,25306.0,74.1604,74.368,74.1037,74.368,25306.0
2024-01-31 14:40:00,78.8,78.85,78.59,78.62,54541.0,74.3774,74.4246,74.1792,74.2075,54541.0
2024-01-31 14:50:00,78.62,78.62,78.09,78.13,90530.0,74.2075,74.2075,73.7073,73.7451,90530.0
2024-01-31 15:00:00,78.1,78.1,77.55,77.7,66777.0,73.7167,73.7167,73.1976,73.3392,66777.0
2024-01-31 15:10:00,77.74,77.96,77.73,77.86,55359.0,73.3769,73.5846,73.3675,73.4902,55359.0
2024-01-31 15:20:00,77.86,78.11,77.86,77.87,42449.0,73.4902,73.7262,73.4902,73.4996,42449.0
2024-01-31 15:30:00,77.86,78.17,77.86,78.06,59506.0,73.4902,73.7828,73.4902,73.679,59506.0
2024-01-31 15:40:00,78.05,78.14,78.01,78.06,52624.0,73.6695,73.7545,73.6318,73.679,52624.0
2024-01-31 15:50:00,78.06,78.4,78.06,78.12,381171.0,73.679,73.9999,73.679,73.7356,381171.0
2024-02-01 09:30:00,77.93,78.12,77.58,78.01,126101.0,73.5563,73.7356,73.2259,73.6318,126101.0
2024-02-01 09:40:00,78.06,78.19,77.9,78.14,30589.0,73.679,73.8017,73.528,73.7545,30589.0
2024-02-01 09:50:00,78.12,78.28,78.05,78.1,39035.0,73.7356,73.8866,73.6695,73.7167,39035.0
2024-02-01 10:00:00,78.09,78.14,77.96,78.08,44455.0,73.7073,73.7545,73.5846,73.6979,44455.0
2024-02-01 10:10:00,78.07,78.33,78.05,78.32,32287.0,73.6884,73.9338,73.6695,73.9244,32287.0
2024-02-01 10:20:00,78.3,78.55,78.24,78.5,30110.0,73.9055,74.1415,73.8489,74.0943,30110.0
2024-02-01 10:30:00,78.49,78.71,78.48,78.67,25355.0,74.0848,74.2925,74.0754,74.2547,25355.0
2024-02-01 10:40:00,78.67,78.76,78.56,78.57,23081.0,74.2547,74.3397,74.1509,74.1604,23081.0
2024-02-01 10:50:00,78.55,78.59,78.4,78.41,19769.0,74.1415,74.1792,73.9999,74.0093,19769.0
2024-02-01 11:00:00,78.42,78.5,78.34,78.42,25440.0,74.0188,74.0943,73.9433,74.0188,25440.0
2024-02-01 11:10:00,78.44,78.52,78.38,78.44,22801.0,74.0377,74.1132,73.981,74.0377,22801.0
2024-02-01 11:20:00,78.43,78.46,78.34,78.45,22594.0,74.0282,74.0565,73.9433,74.0471,22594.0
2024-02-01 11:30:00,78.45,78.78,78.45,78.78,26046.0,74.0471,74.3586,74.0471,74.3586,26046.0
2024-02-01 11:40:00,78.79,78.96,78.79,78.96,11936.0,74.368,74.5285,74.368,74.5285,11936.0
2024-02-01 11:50:00,78.97,79.01,78.91,78.97,15661.0,74.5379,74.5757,74.4813,74.5379,15661.0
2024-02-01 12:00:00,78.97,79.28,78.97,79.18,33381.0,74.5379,74.8305,74.5379,74.7361,33381.0
2024-02-01 12:10:00,79.18,79.24,79.07,79.13,24074.0,74.7361,74.7928,74.6323,74.6889,24074.0
2024-02-01 12:20:00,79.12,79.12,79.01,79.1,17513.0,74.6795,74.6795,74.5757,74.6606,17513.0
2024-02-01 12:30:00,79.1,79.13,79.03,79.12,18572.0,74.6606,74.6889,74.5945,74.6795,18572.0
2024-02-01 12:40:00,79.14,79.31,79.12,79.3,22008.0,74.6984,74.8588,74.6795,74.8494,22008.0
2024-02-01 12:50:00,79.31,79.43,79.27,79.36,23211.0,74.8588,74.9721,74.8211,74.906,23211.0
2024-02-01 13:00:00,79.35,79.38,79.22,79.23,12625.0,74.8966,74.9249,74.7739,74.7833,12625.0
2024-02-01 13:10:00,79.23,79.36,79.23,79.3,22200.0,74.7833,74.906,74.7833,74.8494,22200.0
2024-02-01 13:20:00,79.32,79.41,79.27,79.39,35446.0,74.8683,74.9532,74.8211,74.9343,35446.0
2024-02-01 13:30:00,79.39,79.53,79.37,79.39,28146.0,74.9343,75.0665,74.9155,74.9343,28146.0
2024-02-01 13:40:00,79.38,79.57,79.37,79.53,27124.0,74.9249,75.1042,74.9155,75.0665,27124.0
2024-02-01 13:50:00,79.53,79.53,79.45,79.47,20760.0,75.0665,75.0665,74.991,75.0098,20760.0
2024-02-01 14:00:00,79.48,79.53,79.32,79.4,28011.0,75.0193,75.0665,74.8683,74.9438,28011.0
2024-02-01 14:10:00,79.41,79.42,79.25,79.29,22386.0,74.9532,74.9627,74.8022,74.8399,22386.0
2024-02-01 14:20:00,79.3,79.34,79.15,79.17,25421.0,74.8494,74.8871,74.7078,74.7267,25421.0
2024-02-01 14:30:00,79.17,79.2,79.12,79.2,20556.0,74.7267,74.755,74.6795,74.755,20556.0
2024-02-01 14:40:00,79.19,79.28,79.18,79.22,39700.0,74.7456,74.8305,74.7361,74.7739,39700.0
2024-02-01 14:50:00,79.22,79.25,79.11,79.19,55037.0,74.7739,74.8022,74.67,74.7456,55037.0
2024-02-01 15:00:00,79.2,79.24,79.14,79.18,32763.0,74.755,74.7928,74.6984,74.7361,32763.0
2024-02-01 15:10:00,79.2,79.24,79.12,79.23,38298.0,74.755,74.7928,74.6795,74.7833,38298.0
2024-02-01 15:20:00,79.22,79.24,79.15,79.23,41730.0,74.7739,74.7928,74.7078,74.7833,41730.0
2024-02-01 15:30:00,79.24,79.26,79.19,79.22,49726.0,74.7928,74.8116,74.7456,74.7739,49726.0
2024-02-01 15:40:00,79.21,79.3,79.19,79.26,78197.0,74.7644,74.8494,74.7456,74.8116,78197.0
2024-02-01 15:50:00,79.26,79.74,79.25,79.7,265430.0,74.8116,75.2647,74.8022,75.2269,265430.0
2024-02-02 09:30:00,78.87,79.15,78.19,78.31,113680.0,74.4435,74.7078,73.8017,73.9149,113680.0
2024-02-02 09:40:00,78.3,78.34,77.91,78.11,43392.0,73.9055,73.9433,73.5374,73.7262,43392.0
2024-02-02 09:50:00,78.07,78.21,77.95,78.21,32261.0,73.6884,73.8206,73.5752,73.8206,32261.0
2024-02-02 10:00:00,78.21,78.27,77.83,77.95,28914.0,73.8206,73.8772,73.4619,73.5752,28914.0
2024-02-02 10:10:00,77.94,78.03,77.81,77.89,29408.0,73.5657,73.6507,73.443,73.5185,29408.0
2024-02-02 10:20:00,77.89,78.16,77.8,78.12,27598.0,73.5185,73.7734,73.4336,73.7356,27598.0
2024-02-02 10:30:00,78.16,78.22,78.08,78.18,45774.0,73.7734,73.83,73.6979,73.7922,45774.0
2024-02-02 10:40:00,78.18,78.33,78.13,78.22,29387.0,73.7922,73.9338,73.7451,73.83,29387.0
2024-02-02 10:50:00,78.2,78.38,78.18,78.34,28514.0,73.8111,73.981,73.7922,73.9433,28514.0
2024-02-02 11:00:00,78.35,78.41,78.24,78.27,28171.0,73.9527,74.0093,73.8489,73.8772,28171.0
2024-02-02 11:10:00,78.27,78.37,78.21,78.33,31622.0,73.8772,73.9716,73.8206,73.9338,31622.0
2024-02-02 11:20:00,78.31,78.44,78.27,78.4,22132.0,73.9149,74.0377,73.8772,73.9999,22132.0
2024-02-02 11:30:00,78.41,78.59,78.41,78.58,23448.0,74.0093,74.1792,74.0093,74.1698,23448.0
2024-02-02 11:40:00,78.58,78.59,78.42,78.48,28344.0,74.1698,74.1792,74.0188,74.0754,28344.0
2024-02-02 11:50:00,78.48,78.48,78.24,78.3,20003.0,74.0754,74.0754,73.8489,73.9055,20003.0
2024-02-02 12:00:00,78.31,78.34,78.07,78.09,28854.0,73.9149,73.9433,73.6884,73.7073,28854.0
2024-02-02 12:10:00,78.08,78.14,77.92,78.02,48171.0,73.6979,73.7545,73.5468,73.6412,48171.0
2024-02-02 12:20:00,78.0,78.03,77.85,77.97,28965.0,73.6223,73.6507,73.4808,73.594,28965.0
2024-02-02 12:30:00,77.97,78.03,77.78,78.03,101760.0,73.594,73.6507,73.4147,73.6507,101760.0
2024-02-02 12:40:00,78.04,78.08,77.88,78.03,41448.0,73.6601,73.6979,73.5091,73.6507,41448.0
2024-02-02 12:50:00,78.03,78.24,77.95,78.24,24136.0,73.6507,73.8489,73.5752,73.8489,24136.0
2024-02-02 13:00:00,78.27,78.36,78.23,78.31,25960.0,73.8772,73.9621,73.8394,73.9149,25960.0
2024-02-02 13:10:00,78.31,78.43,78.3,78.4,22749.0,73.9149,74.0282,73.9055,73.9999,22749.0
2024-02-02 13:20:00,78.42,78.54,78.38,78.43,30044.0,74.0188,74.132,73.981,74.0282,30044.0
2024-02-02 13:30:00,78.46,78.55,78.42,78.5,21689.0,74.0565,74.1415,74.0188,74.0943,21689.0
2024-02-02 13:40:00,78.51,78.62,78.49,78.57,23363.0,74.1037,74.2075,74.0848,74.1604,23363.0
2024-02-02 13:50:00,78.55,78.65,78.53,78.59,22853.0,74.1415,74.2359,74.1226,74.1792,22853.0
2024-02-02 14:00:00,78.59,78.79,78.58,78.77,27066.0,74.1792,74.368,74.1698,74.3491,27066.0
2024-02-02 14:10:00,78.77,78.9,78.75,78.88,28239.0,74.3491,74.4718,74.3303,74.453,28239.0
2024-02-02 14:20:00,78.88,78.92,78.79,78.91,27234.0,74.453,74.4907,74.368,74.4813,27234.0
2024-02-02 14:30:00,78.94,79.03,78.89,79.02,27598.0,74.5096,74.5945,74.4624,74.5851,27598.0
2024-02-02 14:40:00,79.02,79.08,78.93,78.99,30041.0,74.5851,74.6417,74.5002,74.5568,30041.0
2024-02-02 14:50:00,78.98,79.08,78.91,79.03,24428.0,74.5473,74.6417,74.4813,74.5945,24428.0
2024-02-02 15:00:00,79.04,79.15,79.03,79.13,27196.0,74.604,74.7078,74.5945,74.6889,27196.0
2024-02-02 15:10:00,79.13,79.2,79.08,79.19,53519.0,74.6889,74.755,74.6417,74.7456,53519.0
2024-02-02 15:20:00,79.19,79.32,79.12,79.32,54313.0,74.7456,74.8683,74.6795,74.8683,54313.0
2024-02-02 15:30:00,79.32,79.32,79.13,79.14,59726.0,74.8683,74.8683,74.6889,74.6984,59726.0
2024-02-02 15:40:00,79.14,79.15,78.83,78.86,70884.0,74.6984,74.7078,74.4058,74.4341,70884.0
2024-02-02 15:50:00,78.85,78.92,78.54,78.62,262476.0,74.4246,74.4907,74.132,74.2075,262476.0
2024-02-05 09:30:00,77.9,77.95,76.75,77.0,124543.0,73.528,73.5752,72.4425,72.6785,124543.0
2024-02-05 09:40:00,76.95,77.19,76.74,77.15,38547.0,72.6313,72.8578,72.4331,72.8201,38547.0
2024-02-05 09:50:00,77.16,77.33,77.06,77.31,34814.0,72.8295,72.9899,72.7351,72.9711,34814.0
2024-02-05 10:00:00,77.28,77.37,76.85,76.85,32932.0,72.9428,73.0277,72.5369,72.5369,32932.0
2024-02-05 10:10:00,76.88,77.15,76.88,77.03,20215.0,72.5652,72.8201,72.5652,72.7068,20215.0
2024-02-05 10:20:00,77.06,77.17,76.97,77.02,24444.0,72.7351,72.8389,72.6502,72.6973,24444.0
2024-02-05 10:30:00,77.0,77.14,76.96,77.11,26836.0,72.6785,72.8106,72.6407,72.7823,26836.0
2024-02-05 10:40:00,77.15,77.25,77.1,77.14,43474.0,72.8201,72.9144,72.7729,72.8106,43474.0
2024-02-05 10:50:00,77.13,77.23,77.1,77.19,18396.0,72.8012,72.8956,72.7729,72.8578,18396.0
2024-02-05 11:00:00,77.2,77.28,77.14,77.28,32499.0,72.8672,72.9428,72.8106,72.9428,32499.0
2024-02-05 11:10:00,77.26,77.38,77.25,77.31,37320.0,72.9239,73.0371,72.9144,72.9711,37320.0
2024-02-05 11:20:00,77.34,77.4,77.28,77.36,36333.0,72.9994,73.056,72.9428,73.0183,36333.0
2024-02-05 11:30:00,77.38,77.38,77.28,77.31,28667.0,73.0371,73.0371,72.9428,72.9711,28667.0
2024-02-05 11:40:00,77.32,77.4,77.3,77.35,26308.0,72.9805,73.056,72.9616,73.0088,26308.0
2024-02-05 11:50:00,77.33,77.41,77.29,77.3,86149.0,72.9899,73.0655,72.9522,72.9616,86149.0
2024-02-05 12:00:00,77.33,77.39,77.29,77.34,25705.0,72.9899,73.0466,72.9522,72.9994,25705.0
2024-02-05 12:10:00,77.35,77.45,77.34,77.38,18394.0,73.0088,73.1032,72.9994,73.0371,18394.0
2024-02-05 12:20:00,77.39,77.39,77.28,77.28,31090.0,73.0466,73.0466,72.9428,72.9428,31090.0
2024-02-05 12:30:00,77.27,77.3,77.13,77.15,20386.0,72.9333,72.9616,72.8012,72.8201,20386.0
2024-02-05 12:40:00,77.16,77.23,77.1,77.15,16217.0,72.8295,72.8956,72.7729,72.8201,16217.0
2024-02-05 12:50:00,77.15,77.19,77.1,77.1,40112.0,72.8201,72.8578,72.7729,72.7729,40112.0
2024-02-05 13:00:00,77.1,77.14,77.06,77.12,32814.0,72.7729,72.8106,72.7351,72.7917,32814.0
2024-02-05 13:10:00,77.11,77.21,77.11,77.14,26669.0,72.7823,72.8767,72.7823,72.8106,26669.0
2024-02-05 13:20:00,77.15,77.2,77.0,77.03,31980.0,72.8201,72.8672,72.6785,72.7068,31980.0
2024-02-05 13:30:00,77.03,77.12,77.02,77.11,23312.0,72.7068,72.7917,72.6973,72.7823,23312.0
2024-02-05 13:40:00,77.11,77.12,77.03,77.06,20443.0,72.7823,72.7917,72.7068,72.7351,20443.0
2024-02-05 13:50:00,77.09,77.11,77.05,77.11,25342.0,72.7634,72.7823,72.7257,72.7823,25342.0
2024-02-05 14:00:00,77.11,77.12,77.02,77.07,25163.0,72.7823,72.7917,72.6973,72.7445,25163.0
2024-02-05 14:10:00,77.05,77.15,77.0,77.14,19481.0,72.7257,72.8201,72.6785,72.8106,19481.0
2024-02-05 14:20:00,77.15,77.16,77.07,77.11,39448.0,72.8201,72.8295,72.7445,72.7823,39448.0
2024-02-05 14:30:00,77.11,77.25,77.11,77.19,24599.0,72.7823,72.9144,72.7823,72.8578,24599.0
2024-02-05 14:40:00,77.2,77.3,77.19,77.29,13994.0,72.8672,72.9616,72.8578,72.9522,13994.0
2024-02-05 14:50:00,77.28,77.28,77.19,77.21,22589.0,72.9428,72.9428,72.8578,72.8767,22589.0
2024-02-05 15:00:00,77.21,77.29,77.18,77.25,33514.0,72.8767,72.9522,72.8484,72.9144,33514.0
2024-02-05 15:10:00,77.26,77.38,77.24,77.35,42420.0,72.9239,73.0371,72.905,73.0088,42420.0
2024-02-05 15:20:00,77.36,77.51,77.32,77.46,36421.0,73.0183,73.1598,72.9805,73.1127,36421.0
2024-02-05 15:30:00,77.47,77.67,77.46,77.54,39368.0,73.1221,73.3109,73.1127,73.1882,39368.0
2024-02-05 15:40:00,77.54,77.54,77.05,77.05,81602.0,73.1882,73.1882,72.7257,72.7257,81602.0
2024-02-05 15:50:00,77.05,77.12,76.76,76.8,298606.0,72.7257,72.7917,72.4519,72.4897,298606.0
2024-02-06 09:30:00,76.76,76.77,76.41,76.56,60363.0,72.4519,72.4614,72.1216,72.2632,60363.0
2024-02-06 09:40:00,76.59,76.79,76.56,76.72,30633.0,72.2915,72.4803,72.2632,72.4142,30633.0
2024-02-06 09:50:00,76.69,76.82,76.65,76.74,84097.0,72.3859,72.5086,72.3481,72.4331,84097.0
2024-02-06 10:00:00,76.76,76.92,76.72,76.92,33870.0,72.4519,72.603,72.4142,72.603,33870.0
2024-02-06 10:10:00,76.91,76.93,76.76,76.85,21857.0,72.5935,72.6124,72.4519,72.5369,21857.0
2024-02-06 10:20:00,76.85,76.97,76.74,76.88,54758.0,72.5369,72.6502,72.4331,72.5652,54758.0
2024-02-06 10:30:00,76.89,77.02,76.88,76.95,25071.0,72.5746,72.6973,72.5652,72.6313,25071.0
2024-02-06 10:40:00,76.95,77.12,76.93,77.06,22579.0,72.6313,72.7917,72.6124,72.7351,22579.0
2024-02-06 10:50:00,77.0,77.1,76.99,77.06,54450.0,72.6785,72.7729,72.669,72.7351,54450.0
2024-02-06 11:00:00,77.09,77.13,76.96,77.11,41413.0,72.7634,72.8012,72.6407,72.7823,41413.0
2024-02-06 11:10:00,77.1,77.31,77.1,77.31,33351.0,72.7729,72.9711,72.7729,72.9711,33351.0
2024-02-06 11:20:00,77.33,77.33,77.2,77.26,20712.0,72.9899,72.9899,72.8672,72.9239,20712.0
2024-02-06 11:30:00,77.25,77.28,77.01,77.01,20849.0,72.9144,72.9428,72.6879,72.6879,20849.0
2024-02-06 11:40:00,77.0,77.15,76.95,77.13,30893.0,72.6785,72.8201,72.6313,72.8012,30893.0
2024-02-06 11:50:00,77.13,77.23,77.1,77.16,19011.0,72.8012,72.8956,72.7729,72.8295,19011.0
2024-02-06 12:00:00,77.17,77.27,77.16,77.22,21205.0,72.8389,72.9333,72.8295,72.8861,21205.0
2024-02-06 12:10:00,77.23,77.35,77.16,77.35,26737.0,72.8956,73.0088,72.8295,73.0088,26737.0
2024-02-06 12:20:00,77.35,77.41,77.33,77.38,24338.0,73.0088,73.0655,72.9899,73.0371,24338.0
2024-02-06 12:30:00,77.38,77.44,77.29,77.29,28209.0,73.0371,73.0938,72.9522,72.9522,28209.0
2024-02-06 12:40:00,77.3,77.35,77.22,77.25,66235.0,72.9616,73.0088,72.8861,72.9144,66235.0
2024-02-06 12:50:00,77.25,77.32,77.24,77.29,91024.0,72.9144,72.9805,72.905,72.9522,91024.0
2024-02-06 13:00:00,77.28,77.47,77.27,77.43,31961.0,72.9428,73.1221,72.9333,73.0843,31961.0
2024-02-06 13:10:00,77.43,77.44,77.35,77.36,20142.0,73.0843,73.0938,73.0088,73.0183,20142.0
2024-02-06 13:20:00,77.37,77.38,77.28,77.36,31325.0,73.0277,73.0371,72.9428,73.0183,31325.0
2024-02-06 13:30:00,77.36,77.46,77.3,77.37,45068.0,73.0183,73.1127,72.9616,73.0277,45068.0
2024-02-06 13:40:00,77.37,77.42,77.32,77.42,20006.0,73.0277,73.0749,72.9805,73.0749,20006.0
2024-02-06 13:50:00,77.42,77.44,77.37,77.42,17675.0,73.0749,73.0938,73.0277,73.0749,17675.0
2024-02-06 14:00:00,77.42,77.42,77.25,77.26,27490.0,73.0749,73.0749,72.9144,72.9239,27490.0
2024-02-06 14:10:00,77.26,77.36,77.24,77.35,24045.0,72.9239,73.0183,72.905,73.0088,24045.0
2024-02-06 14:20:00,77.34,77.35,77.27,77.3,17647.0,72.9994,73.0088,72.9333,72.9616,17647.0
2024-02-06 14:30:00,77.29,77.37,77.22,77.24,35589.0,72.9522,73.0277,72.8861,72.905,35589.0
2024-02-06 14:40:00,77.26,77.29,77.19,77.28,27761.0,72.9239,72.9522,72.8578,72.9428,27761.0
2024-02-06 14:50:00,77.27,77.4,77.27,77.34,27495.0,72.9333,73.056,72.9333,72.9994,27495.0
2024-02-06 15:00:00,77.33,77.4,77.29,77.38,38945.0,72.9899,73.056,72.9522,73.0371,38945.0
2024-02-06 15:10:00,77.39,77.39,77.32,77.35,35103.0,73.0466,73.0466,72.9805,73.0088,35103.0
2024-02-06 15:20:00,77.36,77.43,77.3,77.42,47068.0,73.0183,73.0843,72.9616,73.0749,47068.0
2024-02-06 15:30:00,77.42,77.48,77.36,77.45,48400.0,73.0749,73.1315,73.0183,73.1032,48400.0
2024-02-06 15:40:00,77.45,77.47,77.36,77.36,47223.0,73.1032,73.1221,73.0183,73.0183,47223.0
2024-02-06 15:50:00,77.36,77.41,77.18,77.24,222452.0,73.0183,73.0655,72.8484,72.905,222452.0
2024-02-07 09:30:00,77.45,77.7,77.12,77.14,43593.0,73.1032,73.3392,72.7917,72.8106,43593.0
2024-02-07 09:40:00,77.2,77.2,76.83,76.95,37560.0,72.8672,72.8672,72.518,72.6313,37560.0
2024-02-07 09:50:00,77.02,77.14,76.85,76.85,13901.0,72.6973,72.8106,72.5369,72.5369,13901.0
2024-02-07 10:00:00,76.87,76.96,76.77,76.93,20736.0,72.5558,72.6407,72.4614,72.6124,20736.0
2024-02-07 10:10:00,76.92,77.08,76.85,77.05,33110.0,72.603,72.754,72.5369,72.7257,33110.0
2024-02-07 10:20:00,77.06,77.32,77.04,77.32,20843.0,72.7351,72.9805,72.7162,72.9805,20843.0
2024-02-07 10:30:00,77.37,77.4,77.14,77.21,23824.0,73.0277,73.056,72.8106,72.8767,23824.0
2024-02-07 10:40:00,77.24,77.25,77.05,77.08,29219.0,72.905,72.9144,72.7257,72.754,29219.0
2024-02-07 10:50:00,77.09,77.16,77.07,77.16,36747.0,72.7634,72.8295,72.7445,72.8295,36747.0
2024-02-07 11:00:00,77.17,77.19,77.06,77.13,21807.0,72.8389,72.8578,72.7351,72.8012,21807.0
2024-02-07 11:10:00,77.1,77.13,76.98,77.1,21726.0,72.7729,72.8012,72.6596,72.7729,21726.0
2024-02-07 11:20:00,77.09,77.16,77.03,77.08,18026.0,72.7634,72.8295,72.7068,72.754,18026.0
2024-02-07 11:30:00,77.1,77.19,77.1,77.16,10679.0,72.7729,72.8578,72.7729,72.8295,10679.0
2024-02-07 11:40:00,77.17,77.18,77.11,77.16,16095.0,72.8389,72.8484,72.7823,72.8295,16095.0
2024-02-07 11:50:00,77.14,77.27,77.14,77.24,17771.0,72.8106,72.9333,72.8106,72.905,17771.0
2024-02-07 12:00:00,77.25,77.34,77.19,77.31,23923.0,72.9144,72.9994,72.8578,72.9711,23923.0
2024-02-07 12:10:00,77.25,77.32,77.21,77.29,21557.0,72.9144,72.9805,72.8767,72.9522,21557.0
2024-02-07 12:20:00,77.29,77.32,77.23,77.27,32648.0,72.9522,72.9805,72.8956,72.9333,32648.0
2024-02-07 12:30:00,77.27,77.33,77.24,77.29,34295.0,72.9333,72.9899,72.905,72.9522,34295.0
2024-02-07 12:40:00,77.29,77.32,77.23,77.28,19596.0,72.9522,72.9805,72.8956,72.9428,19596.0
2024-02-07 12:50:00,77.27,77.32,77.22,77.28,15069.0,72.9333,72.9805,72.8861,72.9428,15069.0
2024-02-07 13:00:00,77.28,77.42,77.24,77.26,21972.0,72.9428,73.0749,72.905,72.9239,21972.0
2024-02-07 13:10:00,77.27,77.34,77.26,77.27,14294.0,72.9333,72.9994,72.9239,72.9333,14294.0
2024-02-07 13:20:00,77.27,77.28,77.21,77.27,22031.0,72.9333,72.9428,72.8767,72.9333,22031.0
2024-02-07 13:30:00,77.27,77.35,77.25,77.34,45983.0,72.9333,73.0088,72.9144,72.9994,45983.0
2024-02-07 13:40:00,77.35,77.36,77.25,77.33,39777.0,73.0088,73.0183,72.9144,72.9899,39777.0
2024-02-07 13:50:00,77.32,77.39,77.3,77.36,23465.0,72.9805,73.0466,72.9616,73.0183,23465.0
2024-02-07 14:00:00,77.35,77.51,77.34,77.45,29330.0,73.0088,73.1598,72.9994,73.1032,29330.0
2024-02-07 14:10:00,77.46,77.46,77.33,77.35,18258.0,73.1127,73.1127,72.9899,73.0088,18258.0
2024-02-07 14:20:00,77.35,77.41,77.33,77.39,20425.0,73.0088,73.0655,72.9899,73.0466,20425.0
2024-02-07 14:30:00,77.38,77.45,77.37,77.43,17771.0,73.0371,73.1032,73.0277,73.0843,17771.0
2024-02-07 14:40:00,77.45,77.54,77.44,77.54,18204.0,73.1032,73.1882,73.0938,73.1882,18204.0
2024-02-07 14:50:00,77.55,77.59,77.47,77.59,22312.0,73.1976,73.2354,73.1221,73.2354,22312.0
2024-02-07 15:00:00,77.58,77.7,77.57,77.64,39055.0,73.2259,73.3392,73.2165,73.2826,39055.0
2024-02-07 15:10:00,77.64,77.66,77.5,77.55,39568.0,73.2826,73.3014,73.1504,73.1976,39568.0
2024-02-07 15:20:00,77.56,77.61,77.51,77.58,51248.0,73.207,73.2542,73.1598,73.2259,51248.0
2024-02-07 15:30:00,77.58,77.64,77.45,77.45,61246.0,73.2259,73.2826,73.1032,73.1032,61246.0
2024-02-07 15:40:00,77.45,77.49,77.32,77.42,85412.0,73.1032,73.141,72.9805,73.0749,85412.0
2024-02-07 15:50:00,77.41,77.53,77.29,77.35,272362.0,73.0655,73.1787,72.9522,73.0088,272362.0
2024-02-08 09:30:00,76.12,76.25,75.98,76.14,66264.0,72.6804,72.8046,72.5468,72.6995,66264.0
2024-02-08 09:40:00,76.17,76.28,76.07,76.19,13423.0,72.7282,72.8332,72.6327,72.7473,13423.0
2024-02-08 09:50:00,76.2,76.27,76.09,76.14,44818.0,72.7568,72.8237,72.6518,72.6995,44818.0
2024-02-08 10:00:00,76.14,76.24,76.12,76.23,31998.0,72.6995,72.795,72.6804,72.7855,31998.0
2024-02-08 10:10:00,76.24,76.24,76.05,76.2,38992.0,72.795,72.795,72.6136,72.7568,38992.0
2024-02-08 10:20:00,76.2,76.3,76.19,76.26,19606.0,72.7568,72.8523,72.7473,72.8141,19606.0
2024-02-08 10:30:00,76.26,76.26,76.02,76.09,48957.0,72.8141,72.8141,72.585,72.6518,48957.0
2024-02-08 10:40:00,76.06,76.06,75.88,75.89,33693.0,72.6232,72.6232,72.4513,72.4608,33693.0
2024-02-08 10:50:00,75.89,76.07,75.87,76.06,37167.0,72.4608,72.6327,72.4417,72.6232,37167.0
2024-02-08 11:00:00,76.06,76.06,75.84,75.87,38212.0,72.6232,72.6232,72.4131,72.4417,38212.0
2024-02-08 11:10:00,75.86,75.86,75.77,75.82,30878.0,72.4322,72.4322,72.3463,72.394,30878.0
2024-02-08 11:20:00,75.83,75.83,75.61,75.63,19783.0,72.4035,72.4035,72.1935,72.2126,19783.0
2024-02-08 11:30:00,75.62,75.68,75.53,75.53,56848.0,72.203,72.2603,72.1171,72.1171,56848.0
2024-02-08 11:40:00,75.53,75.67,75.48,75.66,49931.0,72.1171,72.2508,72.0694,72.2412,49931.0
2024-02-08 11:50:00,75.67,75.69,75.53,75.67,33840.0,72.2508,72.2699,72.1171,72.2508,33840.0
2024-02-08 12:00:00,75.67,75.7,75.56,75.61,69261.0,72.2508,72.2794,72.1457,72.1935,69261.0
2024-02-08 12:10:00,75.62,75.63,75.53,75.59,119999.0,72.203,72.2126,72.1171,72.1744,119999.0
2024-02-08 12:20:00,75.59,75.63,75.51,75.6,314386.0,72.1744,72.2126,72.098,72.1839,314386.0
2024-02-08 12:30:00,75.6,75.65,75.55,75.56,55244.0,72.1839,72.2317,72.1362,72.1457,55244.0
2024-02-08 12:40:00,75.55,75.64,75.55,75.58,40894.0,72.1362,72.2221,72.1362,72.1648,40894.0
2024-02-08 12:50:00,75.58,75.61,75.43,75.44,49633.0,72.1648,72.1935,72.0216,72.0312,49633.0
2024-02-08 13:00:00,75.45,75.69,75.44,75.66,37125.0,72.0407,72.2699,72.0312,72.2412,37125.0
2024-02-08 13:10:00,75.67,75.67,75.51,75.52,30668.0,72.2508,72.2508,72.098,72.1076,30668.0
2024-02-08 13:20:00,75.5,75.53,75.38,75.41,71439.0,72.0885,72.1171,71.9739,72.0025,71439.0
2024-02-08 13:30:00,75.4,75.44,75.28,75.28,56832.0,71.993,72.0312,71.8784,71.8784,56832.0
2024-02-08 13:40:00,75.27,75.32,75.22,75.29,46822.0,71.8688,71.9166,71.8211,71.8879,46822.0
2024-02-08 13:50:00,75.29,75.42,75.25,75.41,42353.0,71.8879,72.0121,71.8498,72.0025,42353.0
2024-02-08 14:00:00,75.41,75.64,75.41,75.59,115265.0,72.0025,72.2221,72.0025,72.1744,115265.0
2024-02-08 14:10:00,75.59,75.66,75.56,75.59,20834.0,72.1744,72.2412,72.1457,72.1744,20834.0
2024-02-08 14:20:00,75.59,75.64,75.5,75.6,36353.0,72.1744,72.2221,72.0885,72.1839,36353.0
2024-02-08 14:30:00,75.59,75.62,75.46,75.51,30576.0,72.1744,72.203,72.0503,72.098,30576.0
2024-02-08 14:40:00,75.51,75.6,75.48,75.54,31479.0,72.098,72.1839,72.0694,72.1266,31479.0
2024-02-08 14:50:00,75.55,75.65,75.54,75.63,20775.0,72.1362,72.2317,72.1266,72.2126,20775.0
2024-02-08 15:00:00,75.64,75.65,75.45,75.45,32391.0,72.2221,72.2317,72.0407,72.0407,32391.0
2024-02-08 15:10:00,75.45,75.62,75.43,75.56,38673.0,72.0407,72.203,72.0216,72.1457,38673.0
2024-02-08 15:20:00,75.57,75.59,75.5,75.55,36419.0,72.1553,72.1744,72.0885,72.1362,36419.0
2024-02-08 15:30:00,75.54,75.71,75.52,75.7,54891.0,72.1266,72.289,72.1076,72.2794,54891.0
2024-02-08 15:40:00,75.7,75.79,75.69,75.75,46737.0,72.2794,72.3654,72.2699,72.3272,46737.0
2024-02-08 15:50:00,75.75,75.97,75.72,75.95,257912.0,72.3272,72.5372,72.2985,72.5181,257912.0
2024-02-09 09:30:00,75.72,75.97,75.57,75.82,51952.0,72.2985,72.5372,72.1553,72.394,51952.0
2024-02-09 09:40:00,75.83,76.1,75.81,76.0,34603.0,72.4035,72.6613,72.3844,72.5659,34603.0
2024-02-09 09:50:00,75.98,75.99,75.72,75.8,23516.0,72.5468,72.5563,72.2985,72.3749,23516.0
2024-02-09 10:00:00,75.81,75.95,75.69,75.94,13332.0,72.3844,72.5181,72.2699,72.5086,13332.0
2024-02-09 10:10:00,75.94,76.09,75.65,75.65,16937.0,72.5086,72.6518,72.2317,72.2317,16937.0
2024-02-09 10:20:00,75.64,75.75,75.56,75.74,45512.0,72.2221,72.3272,72.1457,72.3176,45512.0
2024-02-09 10:30:00,75.73,75.83,75.65,75.69,37352.0,72.3081,72.4035,72.2317,72.2699,37352.0
2024-02-09 10:40:00,75.69,75.86,75.65,75.73,32834.0,72.2699,72.4322,72.2317,72.3081,32834.0
2024-02-09 10:50:00,75.74,75.85,75.61,75.8,15759.0,72.3176,72.4226,72.1935,72.3749,15759.0
2024-02-09 11:00:00,75.79,75.89,75.74,75.83,9776.0,72.3654,72.4608,72.3176,72.4035,9776.0
2024-02-09 11:10:00,75.81,75.87,75.79,75.8,10975.0,72.3844,72.4417,72.3654,72.3749,10975.0
2024-02-09 11:20:00,75.79,75.87,75.78,75.85,12532.0,72.3654,72.4417,72.3558,72.4226,12532.0
2024-02-09 11:30:00,75.85,75.89,75.77,75.81,13435.0,72.4226,72.4608,72.3463,72.3844,13435.0
2024-02-09 11:40:00,75.82,75.86,75.78,75.81,18616.0,72.394,72.4322,72.3558,72.3844,18616.0
2024-02-09 11:50:00,75.78,75.89,75.76,75.83,22387.0,72.3558,72.4608,72.3367,72.4035,22387.0
2024-02-09 12:00:00,75.84,75.89,75.78,75.81,21100.0,72.4131,72.4608,72.3558,72.3844,21100.0
2024-02-09 12:10:00,75.81,75.9,75.79,75.83,11403.0,72.3844,72.4704,72.3654,72.4035,11403.0
2024-02-09 12:20:00,75.83,76.02,75.83,76.0,12668.0,72.4035,72.585,72.4035,72.5659,12668.0
2024-02-09 12:30:00,76.01,76.07,75.96,76.0,19562.0,72.5754,72.6327,72.5277,72.5659,19562.0
2024-02-09 12:40:00,76.0,76.02,75.95,76.01,8287.0,72.5659,72.585,72.5181,72.5754,8287.0
2024-02-09 12:50:00,76.01,76.13,75.98,76.09,16228.0,72.5754,72.69,72.5468,72.6518,16228.0
2024-02-09 13:00:00,76.13,76.16,76.07,76.14,35374.0,72.69,72.7186,72.6327,72.6995,35374.0
2024-02-09 13:10:00,76.15,76.2,76.14,76.17,15840.0,72.7091,72.7568,72.6995,72.7282,15840.0
2024-02-09 13:20:00,76.18,76.22,76.12,76.16,8882.0,72.7377,72.7759,72.6804,72.7186,8882.0
2024-02-09 13:30:00,76.19,76.19,76.11,76.13,12415.0,72.7473,72.7473,72.6709,72.69,12415.0
2024-02-09 13:40:00,76.12,76.2,76.1,76.16,21001.0,72.6804,72.7568,72.6613,72.7186,21001.0
2024-02-09 13:50:00,76.15,76.22,76.11,76.22,19382.0,72.7091,72.7759,72.6709,72.7759,19382.0
2024-02-09 14:00:00,76.22,76.29,76.2,76.26,22462.0,72.7759,72.8428,72.7568,72.8141,22462.0
2024-02-09 14:10:00,76.27,76.37,76.26,76.29,41514.0,72.8237,72.9191,72.8141,72.8428,41514.0
2024-02-09 14:20:00,76.29,76.3,76.19,76.23,21576.0,72.8428,72.8523,72.7473,72.7855,21576.0
2024-02-09 14:30:00,76.23,76.39,76.23,76.37,45524.0,72.7855,72.9382,72.7855,72.9191,45524.0
2024-02-09 14:40:00,76.37,76.49,76.37,76.45,40127.0,72.9191,73.0337,72.9191,72.9955,40127.0
2024-02-09 14:50:00,76.46,76.63,76.45,76.59,73349.0,73.0051,73.1674,72.9955,73.1292,73349.0
2024-02-09 15:00:00,76.6,76.63,76.53,76.6,44536.0,73.1387,73.1674,73.0719,73.1387,44536.0
2024-02-09 15:10:00,76.6,76.66,76.58,76.6,81223.0,73.1387,73.196,73.1197,73.1387,81223.0
2024-02-09 15:20:00,76.61,76.62,76.52,76.6,51855.0,73.1483,73.1578,73.0624,73.1387,51855.0
2024-02-09 15:30:00,76.6,76.61,76.51,76.58,188814.0,73.1387,73.1483,73.0528,73.1197,188814.0
2024-02-09 15:40:00,76.58,76.6,76.49,76.57,49842.0,73.1197,73.1387,73.0337,73.1101,49842.0
2024-02-09 15:50:00,76.57,76.73,76.53,76.66,234430.0,73.1101,73.2629,73.0719,73.196,234430.0
2024-02-12 09:30:00,76.57,76.76,76.31,76.46,53224.0,73.1101,73.2915,72.8619,73.0051,53224.0
2024-02-12 09:40:00,76.5,76.87,76.48,76.85,46767.0,73.0433,73.3965,73.0242,73.3775,46767.0
2024-02-12 09:50:00,76.82,76.82,76.54,76.54,19410.0,73.3488,73.3488,73.0815,73.0815,19410.0
2024-02-12 10:00:00,76.55,76.68,76.5,76.66,18748.0,73.091,73.2151,73.0433,73.196,18748.0
2024-02-12 10:10:00,76.66,76.82,76.62,76.78,31390.0,73.196,73.3488,73.1578,73.3106,31390.0
2024-02-12 10:20:00,76.79,76.89,76.78,76.84,44580.0,73.3202,73.4156,73.3106,73.3679,44580.0
2024-02-12 10:30:00,76.84,76.86,76.61,76.64,51990.0,73.3679,73.387,73.1483,73.1769,51990.0
2024-02-12 10:40:00,76.65,76.65,76.48,76.51,43676.0,73.1865,73.1865,73.0242,73.0528,43676.0
2024-02-12 10:50:00,76.5,76.57,76.4,76.43,24816.0,73.0433,73.1101,72.9478,72.9764,24816.0
2024-02-12 11:00:00,76.41,76.68,76.41,76.68,19943.0,72.9573,73.2151,72.9573,73.2151,19943.0
2024-02-12 11:10:00,76.68,76.82,76.66,76.82,20215.0,73.2151,73.3488,73.196,73.3488,20215.0
2024-02-12 11:20:00,76.79,76.98,76.79,76.97,29271.0,73.3202,73.5016,73.3202,73.492,29271.0
2024-02-12 11:30:00,76.98,77.12,76.96,77.03,34177.0,73.5016,73.6353,73.4825,73.5493,34177.0
2024-02-12 11:40:00,77.03,77.19,77.02,77.17,23208.0,73.5493,73.7021,73.5398,73.683,23208.0
2024-02-12 11:50:00,77.17,77.21,77.12,77.19,19582.0,73.683,73.7212,73.6353,73.7021,19582.0
2024-02-12 12:00:00,77.18,77.26,77.14,77.23,37846.0,73.6925,73.7689,73.6543,73.7403,37846.0
2024-02-12 12:10:00,77.2,77.37,77.19,77.37,22230.0,73.7116,73.874,73.7021,73.874,22230.0
2024-02-12 12:20:00,77.37,77.42,77.3,77.4,51603.0,73.874,73.9217,73.8071,73.9026,51603.0
2024-02-12 12:30:00,77.36,77.36,77.18,77.19,22306.0,73.8644,73.8644,73.6925,73.7021,22306.0
2024-02-12 12:40:00,77.19,77.35,77.17,77.35,36931.0,73.7021,73.8549,73.683,73.8549,36931.0
2024-02-12 12:50:00,77.35,77.37,77.24,77.27,48366.0,73.8549,73.874,73.7498,73.7785,48366.0
2024-02-12 13:00:00,77.28,77.33,77.27,77.32,16819.0,73.788,73.8358,73.7785,73.8262,16819.0
2024-02-12 13:10:00,77.33,77.38,77.26,77.36,33960.0,73.8358,73.8835,73.7689,73.8644,33960.0
2024-02-12 13:20:00,77.36,77.43,77.32,77.4,23205.0,73.8644,73.9312,73.8262,73.9026,23205.0
2024-02-12 13:30:00,77.42,77.62,77.41,77.54,83526.0,73.9217,74.1127,73.9121,74.0363,83526.0
2024-02-12 13:40:00,77.54,77.68,77.49,77.55,40734.0,74.0363,74.1699,73.9885,74.0458,40734.0
2024-02-12 13:50:00,77.56,77.59,77.46,77.48,23642.0,74.0554,74.084,73.9599,73.979,23642.0
2024-02-12 14:00:00,77.47,77.54,77.41,77.41,24085.0,73.9694,74.0363,73.9121,73.9121,24085.0
2024-02-12 14:10:00,77.42,77.56,77.42,77.49,28942.0,73.9217,74.0554,73.9217,73.9885,28942.0
2024-02-12 14:20:00,77.49,77.59,77.45,77.49,23333.0,73.9885,74.084,73.9503,73.9885,23333.0
2024-02-12 14:30:00,77.49,77.6,77.46,77.55,37042.0,73.9885,74.0936,73.9599,74.0458,37042.0
2024-02-12 14:40:00,77.53,77.55,77.34,77.35,22096.0,74.0267,74.0458,73.8453,73.8549,22096.0
2024-02-12 14:50:00,77.36,77.43,77.34,77.4,20958.0,73.8644,73.9312,73.8453,73.9026,20958.0
2024-02-12 15:00:00,77.39,77.5,77.35,77.37,41790.0,73.8931,73.9981,73.8549,73.874,41790.0
2024-02-12 15:10:00,77.36,77.37,77.22,77.22,19731.0,73.8644,73.874,73.7307,73.7307,19731.0
2024-02-12 15:20:00,77.21,77.25,77.16,77.19,36088.0,73.7212,73.7594,73.6734,73.7021,36088.0
2024-02-12 15:30:00,77.19,77.42,77.16,77.39,78480.0,73.7021,73.9217,73.6734,73.8931,78480.0
2024-02-12 15:40:00,77.38,77.62,77.37,77.59,58664.0,73.8835,74.1127,73.874,74.084,58664.0
2024-02-12 15:50:00,77.59,77.72,77.52,77.6,218795.0,74.084,74.2081,74.0172,74.0936,218795.0
2024-02-13 09:30:00,79.34,79.54,78.28,78.31,390108.0,75.7549,75.9459,74.7428,74.7715,390108.0
2024-02-13 09:40:00,78.29,78.5,78.09,78.14,222369.0,74.7524,74.9529,74.5614,74.6092,222369.0
2024-02-13 09:50:00,78.14,78.5,78.09,78.35,176961.0,74.6092,74.9529,74.5614,74.8097,176961.0
2024-02-13 10:00:00,78.38,78.55,78.34,78.45,129517.0,74.8383,75.0006,74.8001,74.9052,129517.0
2024-02-13 10:10:00,78.44,78.54,78.34,78.43,90151.0,74.8956,74.9911,74.8001,74.8861,90151.0
2024-02-13 10:20:00,78.42,78.52,78.24,78.42,127360.0,74.8765,74.972,74.7046,74.8765,127360.0
2024-02-13 10:30:00,78.41,78.41,77.56,77.72,150299.0,74.867,74.867,74.0554,74.2081,150299.0
2024-02-13 10:40:00,77.72,77.78,77.55,77.72,101439.0,74.2081,74.2654,74.0458,74.2081,101439.0
2024-02-13 10:50:00,77.74,77.88,77.7,77.88,83898.0,74.2272,74.3609,74.189,74.3609,83898.0
2024-02-13 11:00:00,77.88,77.91,77.69,77.78,126293.0,74.3609,74.3896,74.1795,74.2654,126293.0
2024-02-13 11:10:00,77.76,77.85,77.51,77.78,112216.0,74.2463,74.3323,74.0076,74.2654,112216.0
2024-02-13 11:20:00,77.78,78.21,77.77,78.09,158406.0,74.2654,74.676,74.2559,74.5614,158406.0
2024-02-13 11:30:00,78.1,78.37,78.1,78.37,87497.0,74.571,74.8288,74.571,74.8288,87497.0
2024-02-13 11:40:00,78.37,78.44,78.27,78.28,90067.0,74.8288,74.8956,74.7333,74.7428,90067.0
2024-02-13 11:50:00,78.28,78.4,78.26,78.33,53849.0,74.7428,74.8574,74.7237,74.7906,53849.0
2024-02-13 12:00:00,78.34,78.41,78.27,78.37,59912.0,74.8001,74.867,74.7333,74.8288,59912.0
2024-02-13 12:10:00,78.37,78.37,78.22,78.23,43774.0,74.8288,74.8288,74.6855,74.6951,43774.0
2024-02-13 12:20:00,78.22,78.41,78.19,78.38,50277.0,74.6855,74.867,74.6569,74.8383,50277.0
2024-02-13 12:30:00,78.38,78.61,78.33,78.59,82218.0,74.8383,75.0579,74.7906,75.0388,82218.0
2024-02-13 12:40:00,78.6,78.77,78.54,78.56,110376.0,75.0484,75.2107,74.9911,75.0102,110376.0
2024-02-13 12:50:00,78.56,79.04,78.56,78.98,164722.0,75.0102,75.4685,75.0102,75.4112,164722.0
2024-02-13 13:00:00,78.97,78.98,78.78,78.84,91748.0,75.4017,75.4112,75.2202,75.2775,91748.0
2024-02-13 13:10:00,78.85,79.03,78.79,78.98,84387.0,75.2871,75.4589,75.2298,75.4112,84387.0
2024-02-13 13:20:00,78.98,79.01,78.79,78.83,73476.0,75.4112,75.4399,75.2298,75.268,73476.0
2024-02-13 13:30:00,78.82,78.82,78.53,78.56,92792.0,75.2584,75.2584,74.9815,75.0102,92792.0
2024-02-13 13:40:00,78.56,78.57,78.33,78.42,165507.0,75.0102,75.0197,74.7906,74.8765,165507.0
2024-02-13 13:50:00,78.43,78.57,78.37,78.54,52965.0,74.8861,75.0197,74.8288,74.9911,52965.0
2024-02-13 14:00:00,78.55,78.68,78.54,78.63,60178.0,75.0006,75.1248,74.9911,75.077,60178.0
2024-02-13 14:10:00,78.63,78.63,78.48,78.51,50178.0,75.077,75.077,74.9338,74.9624,50178.0
2024-02-13 14:20:00,78.52,78.55,78.48,78.52,47806.0,74.972,75.0006,74.9338,74.972,47806.0
2024-02-13 14:30:00,78.51,78.62,78.49,78.62,69789.0,74.9624,75.0675,74.9433,75.0675,69789.0
2024-02-13 14:40:00,78.63,78.65,78.45,78.47,92080.0,75.077,75.0961,74.9052,74.9243,92080.0
2024-02-13 14:50:00,78.48,78.57,78.44,78.56,72911.0,74.9338,75.0197,74.8956,75.0102,72911.0
2024-02-13 15:00:00,78.56,78.56,78.33,78.43,112284.0,75.0102,75.0102,74.7906,74.8861,112284.0
2024-02-13 15:10:00,78.43,78.55,78.41,78.45,66431.0,74.8861,75.0006,74.867,74.9052,66431.0
2024-02-13 15:20:00,78.47,78.53,78.35,78.44,100914.0,74.9243,74.9815,74.8097,74.8956,100914.0
2024-02-13 15:30:00,78.44,78.44,78.21,78.21,159972.0,74.8956,74.8956,74.676,74.676,159972.0
2024-02-13 15:40:00,78.22,78.56,78.18,78.55,290118.0,74.6855,75.0102,74.6474,75.0006,290118.0
2024-02-13 15:50:00,78.55,78.86,78.5,78.81,557200.0,75.0006,75.2966,74.9529,75.2489,557200.0
2024-02-14 09:30:00,78.83,79.13,78.41,78.64,60986.0,75.268,75.5544,74.867,75.0866,60986.0
2024-02-14 09:40:00,78.64,78.82,78.59,78.8,30275.0,75.0866,75.2584,75.0388,75.2393,30275.0
2024-02-14 09:50:00,78.82,79.12,78.82,79.06,83232.0,75.2584,75.5449,75.2584,75.4876,83232.0
2024-02-14 10:00:00,79.06,79.06,78.07,78.17,50073.0,75.4876,75.4876,74.5423,74.6378,50073.0
2024-02-14 10:10:00,78.17,78.32,78.13,78.23,21852.0,74.6378,74.781,74.5996,74.6951,21852.0
2024-02-14 10:20:00,78.26,78.67,78.25,78.54,40738.0,74.7237,75.1152,74.7142,74.9911,40738.0
2024-02-14 10:30:00,78.53,78.75,78.49,78.67,23184.0,74.9815,75.1916,74.9433,75.1152,23184.0
2024-02-14 10:40:00,78.65,78.79,78.64,78.74,53892.0,75.0961,75.2298,75.0866,75.1821,53892.0
2024-02-14 10:50:00,78.75,78.76,78.6,78.75,27909.0,75.1916,75.2011,75.0484,75.1916,27909.0
2024-02-14 11:00:00,78.78,78.79,78.63,78.67,28902.0,75.2202,75.2298,75.077,75.1152,28902.0
2024-02-14 11:10:00,78.69,78.81,78.69,78.74,25429.0,75.1343,75.2489,75.1343,75.1821,25429.0
2024-02-14 11:20:00,78.74,78.93,78.72,78.78,33603.0,75.1821,75.3635,75.163,75.2202,33603.0
2024-02-14 11:30:00,78.79,78.82,78.66,78.74,21369.0,75.2298,75.2584,75.1057,75.1821,21369.0
2024-02-14 11:40:00,78.75,78.77,78.62,78.69,28551.0,75.1916,75.2107,75.0675,75.1343,28551.0
2024-02-14 11:50:00,78.68,78.68,78.47,78.48,56344.0,75.1248,75.1248,74.9243,74.9338,56344.0
2024-02-14 12:00:00,78.48,78.57,78.43,78.57,38737.0,74.9338,75.0197,74.8861,75.0197,38737.0
2024-02-14 12:10:00,78.56,78.67,78.56,78.61,49684.0,75.0102,75.1152,75.0102,75.0579,49684.0
2024-02-14 12:20:00,78.61,78.75,78.61,78.66,33915.0,75.0579,75.1916,75.0579,75.1057,33915.0
2024-02-14 12:30:00,78.66,78.8,78.6,78.8,39357.0,75.1057,75.2393,75.0484,75.2393,39357.0
2024-02-14 12:40:00,78.8,78.85,78.75,78.83,35265.0,75.2393,75.2871,75.1916,75.268,35265.0
2024-02-14 12:50:00,78.82,78.82,78.71,78.75,36617.0,75.2584,75.2584,75.1534,75.1916,36617.0
2024-02-14 13:00:00,78.75,78.81,78.74,78.75,49948.0,75.1916,75.2489,75.1821,75.1916,49948.0
2024-02-14 13:10:00,78.75,78.98,78.7,78.95,37710.0,75.1916,75.4112,75.1439,75.3826,37710.0
2024-02-14 13:20:00,78.95,79.01,78.92,78.95,37212.0,75.3826,75.4399,75.3539,75.3826,37212.0
2024-02-14 13:30:00,78.96,79.13,78.95,79.06,43167.0,75.3921,75.5544,75.3826,75.4876,43167.0
2024-02-14 13:40:00,79.06,79.12,78.97,79.03,36273.0,75.4876,75.5449,75.4017,75.4589,36273.0
2024-02-14 13:50:00,79.03,79.04,78.84,78.93,30216.0,75.4589,75.4685,75.2775,75.3635,30216.0
2024-02-14 14:00:00,78.93,78.93,78.68,78.68,44082.0,75.3635,75.3635,75.1248,75.1248,44082.0
2024-02-14 14:10:00,78.67,78.9,78.66,78.85,46977.0,75.1152,75.3348,75.1057,75.2871,46977.0
2024-02-14 14:20:00,78.86,78.95,78.85,78.91,35610.0,75.2966,75.3826,75.2871,75.3444,35610.0
2024-02-14 14:30:00,78.92,78.98,78.84,78.96,42231.0,75.3539,75.4112,75.2775,75.3921,42231.0
2024-02-14 14:40:00,78.96,79.01,78.92,78.97,46734.0,75.3921,75.4399,75.3539,75.4017,46734.0
2024-02-14 14:50:00,78.96,78.96,78.82,78.84,47407.0,75.3921,75.3921,75.2584,75.2775,47407.0
2024-02-14 15:00:00,78.83,78.85,78.64,78.77,71094.0,75.268,75.2871,75.0866,75.2107,71094.0
2024-02-14 15:10:00,78.77,79.04,78.75,79.02,57546.0,75.2107,75.4685,75.1916,75.4494,57546.0
2024-02-14 15:20:00,79.03,79.06,78.91,78.95,56968.0,75.4589,75.4876,75.3444,75.3826,56968.0
2024-02-14 15:30:00,78.95,78.96,78.71,78.73,51385.0,75.3826,75.3921,75.1534,75.1725,51385.0
2024-02-14 15:40:00,78.74,78.93,78.74,78.88,81214.0,75.1821,75.3635,75.1821,75.3157,81214.0
2024-02-14 15:50:00,78.86,78.89,78.72,78.76,289287.0,75.2966,75.3253,75.163,75.2011,289287.0
2024-02-15 09:30:00,79.06,80.36,79.01,80.34,149418.0,75.4876,76.7289,75.4399,76.7098,149418.0
2024-02-15 09:40:00,80.28,80.48,80.15,80.32,56488.0,76.6525,76.8434,76.5283,76.6907,56488.0
2024-02-15 09:50:00,80.31,80.7,80.24,80.69,62261.0,76.6811,77.0535,76.6143,77.0439,62261.0
2024-02-15 10:00:00,80.71,80.72,80.34,80.45,77455.0,77.063,77.0726,76.7098,76.8148,77455.0
2024-02-15 10:10:00,80.45,80.78,80.39,80.78,73700.0,76.8148,77.1299,76.7575,77.1299,73700.0
2024-02-15 10:20:00,80.8,81.09,80.79,81.05,62894.0,77.149,77.4259,77.1394,77.3877,62894.0
2024-02-15 10:30:00,81.06,81.06,80.8,80.86,97483.0,77.3972,77.3972,77.149,77.2063,97483.0
2024-02-15 10:40:00,80.87,80.94,80.79,80.85,76036.0,77.2158,77.2826,77.1394,77.1967,76036.0
2024-02-15 10:50:00,80.84,80.85,80.67,80.84,59816.0,77.1872,77.1967,77.0248,77.1872,59816.0
2024-02-15 11:00:00,80.85,80.96,80.72,80.75,65345.0,77.1967,77.3017,77.0726,77.1012,65345.0
2024-02-15 11:10:00,80.72,80.79,80.55,80.55,127672.0,77.0726,77.1394,76.9103,76.9103,127672.0
2024-02-15 11:20:00,80.55,80.58,80.37,80.51,51688.0,76.9103,76.9389,76.7384,76.8721,51688.0
2024-02-15 11:30:00,80.51,80.73,80.5,80.7,33694.0,76.8721,77.0821,76.8625,77.0535,33694.0
2024-02-15 11:40:00,80.73,80.74,80.61,80.73,60300.0,77.0821,77.0917,76.9676,77.0821,60300.0
2024-02-15 11:50:00,80.72,80.82,80.69,80.81,32757.0,77.0726,77.1681,77.0439,77.1585,32757.0
2024-02-15 12:00:00,80.82,80.99,80.78,80.91,37158.0,77.1681,77.3304,77.1299,77.254,37158.0
2024-02-15 12:10:00,80.91,81.0,80.86,80.99,51998.0,77.254,77.3399,77.2063,77.3304,51998.0
2024-02-15 12:20:00,80.98,80.99,80.88,80.96,36829.0,77.3208,77.3304,77.2254,77.3017,36829.0
2024-02-15 12:30:00,80.96,81.06,80.92,81.05,63803.0,77.3017,77.3972,77.2635,77.3877,63803.0
2024-02-15 12:40:00,81.04,81.14,80.96,81.14,46009.0,77.3781,77.4736,77.3017,77.4736,46009.0
2024-02-15 12:50:00,81.14,81.14,81.04,81.07,60506.0,77.4736,77.4736,77.3781,77.4068,60506.0
2024-02-15 13:00:00,81.07,81.24,81.01,81.23,92150.0,77.4068,77.5691,77.3495,77.5595,92150.0
2024-02-15 13:10:00,81.23,81.35,81.22,81.33,44673.0,77.5595,77.6741,77.55,77.655,44673.0
2024-02-15 13:20:00,81.33,81.42,81.29,81.39,36041.0,77.655,77.741,77.6168,77.7123,36041.0
2024-02-15 13:30:00,81.4,81.44,81.36,81.37,74662.0,77.7219,77.76,77.6837,77.6932,74662.0
2024-02-15 13:40:00,81.39,81.57,81.33,81.49,102720.0,77.7123,77.8842,77.655,77.8078,102720.0
2024-02-15 13:50:00,81.49,81.55,81.43,81.48,87326.0,77.8078,77.8651,77.7505,77.7982,87326.0
2024-02-15 14:00:00,81.5,81.53,81.37,81.48,60410.0,77.8173,77.846,77.6932,77.7982,60410.0
2024-02-15 14:10:00,81.47,81.59,81.45,81.58,44862.0,77.7887,77.9033,77.7696,77.8937,44862.0
2024-02-15 14:20:00,81.58,81.61,81.51,81.57,51194.0,77.8937,77.9224,77.8269,77.8842,51194.0
2024-02-15 14:30:00,81.55,81.58,81.49,81.49,49823.0,77.8651,77.8937,77.8078,77.8078,49823.0
2024-02-15 14:40:00,81.5,81.66,81.43,81.66,73635.0,77.8173,77.9701,77.7505,77.9701,73635.0
2024-02-15 14:50:00,81.66,81.67,81.44,81.49,63357.0,77.9701,77.9797,77.76,77.8078,63357.0
2024-02-15 15:00:00,81.49,81.52,81.3,81.37,83154.0,77.8078,77.8364,77.6264,77.6932,83154.0
2024-02-15 15:10:00,81.37,81.51,81.34,81.44,93657.0,77.6932,77.8269,77.6646,77.76,93657.0
2024-02-15 15:20:00,81.44,81.44,81.11,81.2,74020.0,77.76,77.76,77.445,77.5309,74020.0
2024-02-15 15:30:00,81.19,81.31,81.11,81.17,87436.0,77.5213,77.6359,77.445,77.5022,87436.0
2024-02-15 15:40:00,81.17,81.24,81.12,81.2,126500.0,77.5022,77.5691,77.4545,77.5309,126500.0
2024-02-15 15:50:00,81.2,81.49,81.11,81.38,561633.0,77.5309,77.8078,77.445,77.7028,561633.0
2024-02-16 09:30:00,81.27,81.27,80.76,80.86,174464.0,77.5977,77.5977,77.1108,77.2063,174464.0
2024-02-16 09:40:00,80.88,80.91,80.68,80.75,72607.0,77.2254,77.254,77.0344,77.1012,72607.0
2024-02-16 09:50:00,80.8,81.15,80.77,81.05,97002.0,77.149,77.4832,77.1203,77.3877,97002.0
2024-02-16 10:00:00,81.05,81.26,80.87,81.0,100563.0,77.3877,77.5882,77.2158,77.3399,100563.0
2024-02-16 10:10:00,80.99,81.31,80.94,81.19,41649.0,77.3304,77.6359,77.2826,77.5213,41649.0
2024-02-16 10:20:00,81.19,81.2,80.9,81.13,92434.0,77.5213,77.5309,77.2444,77.4641,92434.0
2024-02-16 10:30:00,81.13,81.18,80.96,81.08,35564.0,77.4641,77.5118,77.3017,77.4163,35564.0
2024-02-16 10:40:00,81.09,81.24,81.05,81.12,54870.0,77.4259,77.5691,77.3877,77.4545,54870.0
2024-02-16 10:50:00,81.14,81.26,81.12,81.24,27810.0,77.4736,77.5882,77.4545,77.5691,27810.0
2024-02-16 11:00:00,81.23,81.34,81.22,81.29,66211.0,77.5595,77.6646,77.55,77.6168,66211.0
2024-02-16 11:10:00,81.3,81.31,81.13,81.29,47768.0,77.6264,77.6359,77.4641,77.6168,47768.0
2024-02-16 11:20:00,81.3,81.4,81.26,81.33,81740.0,77.6264,77.7219,77.5882,77.655,81740.0
2024-02-16 11:30:00,81.32,81.44,81.19,81.42,69804.0,77.6455,77.76,77.5213,77.741,69804.0
2024-02-16 11:40:00,81.42,81.67,81.38,81.56,87216.0,77.741,77.9797,77.7028,77.8746,87216.0
2024-02-16 11:50:00,81.56,81.65,81.53,81.64,99256.0,77.8746,77.9606,77.846,77.951,99256.0
2024-02-16 12:00:00,81.66,81.69,81.54,81.58,52857.0,77.9701,77.9988,77.8555,77.8937,52857.0
2024-02-16 12:10:00,81.56,81.77,81.54,81.73,33729.0,77.8746,78.0751,77.8555,78.0369,33729.0
2024-02-16 12:20:00,81.73,81.74,81.65,81.65,26043.0,78.0369,78.0465,77.9606,77.9606,26043.0
2024-02-16 12:30:00,81.67,81.71,81.53,81.54,37087.0,77.9797,78.0178,77.846,77.8555,37087.0
2024-02-16 12:40:00,81.54,81.56,81.47,81.5,83010.0,77.8555,77.8746,77.7887,77.8173,83010.0
2024-02-16 12:50:00,81.5,81.73,81.49,81.67,50988.0,77.8173,78.0369,77.8078,77.9797,50988.0
2024-02-16 13:00:00,81.67,81.8,81.65,81.75,28320.0,77.9797,78.1038,77.9606,78.056,28320.0
2024-02-16 13:10:00,81.74,81.84,81.7,81.83,20066.0,78.0465,78.142,78.0083,78.1324,20066.0
2024-02-16 13:20:00,81.84,81.87,81.78,81.81,25948.0,78.142,78.1706,78.0847,78.1133,25948.0
2024-02-16 13:30:00,81.81,81.99,81.79,81.93,48816.0,78.1133,78.2852,78.0942,78.2279,48816.0
2024-02-16 13:40:00,81.92,81.94,81.81,81.82,113606.0,78.2184,78.2375,78.1133,78.1229,113606.0
2024-02-16 13:50:00,81.81,81.9,81.79,81.9,32446.0,78.1133,78.1993,78.0942,78.1993,32446.0
2024-02-16 14:00:00,81.91,81.91,81.78,81.8,53608.0,78.2088,78.2088,78.0847,78.1038,53608.0
2024-02-16 14:10:00,81.79,81.84,81.69,81.77,34336.0,78.0942,78.142,77.9988,78.0751,34336.0
2024-02-16 14:20:00,81.77,81.91,81.75,81.86,30413.0,78.0751,78.2088,78.056,78.1611,30413.0
2024-02-16 14:30:00,81.87,81.88,81.75,81.85,48559.0,78.1706,78.1802,78.056,78.1515,48559.0
2024-02-16 14:40:00,81.84,81.9,81.44,81.45,140013.0,78.142,78.1993,77.76,77.7696,140013.0
2024-02-16 14:50:00,81.43,81.62,81.41,81.5,73891.0,77.7505,77.9319,77.7314,77.8173,73891.0
2024-02-16 15:00:00,81.51,81.57,81.4,81.45,54802.0,77.8269,77.8842,77.7219,77.7696,54802.0
2024-02-16 15:10:00,81.44,81.44,81.28,81.42,61857.0,77.76,77.76,77.6073,77.741,61857.0
2024-02-16 15:20:00,81.41,81.51,81.4,81.44,38206.0,77.7314,77.8269,77.7219,77.76,38206.0
2024-02-16 15:30:00,81.46,81.55,81.39,81.44,222197.0,77.7791,77.8651,77.7123,77.76,222197.0
2024-02-16 15:40:00,81.44,81.48,81.21,81.22,82737.0,77.76,77.7982,77.5404,77.55,82737.0
2024-02-16 15:50:00,81.21,81.43,81.17,81.4,455037.0,77.5404,77.7505,77.5022,77.7219,455037.0
2024-02-20 09:30:00,81.59,82.0,81.47,81.84,142682.0,77.9033,78.2947,77.7887,78.142,142682.0
2024-02-20 09:40:00,81.84,82.27,81.82,82.0,88298.0,78.142,78.5525,78.1229,78.2947,88298.0
2024-02-20 09:50:00,82.01,82.1,81.81,81.88,59330.0,78.3043,78.3902,78.1133,78.1802,59330.0
2024-02-20 10:00:00,81.93,81.99,81.59,81.94,133101.0,78.2279,78.2852,77.9033,78.2375,133101.0
2024-02-20 10:10:00,81.95,82.24,81.93,82.24,59383.0,78.247,78.5239,78.2279,78.5239,59383.0
2024-02-20 10:20:00,82.22,82.27,82.02,82.17,95819.0,78.5048,78.5525,78.3138,78.4571,95819.0
2024-02-20 10:30:00,82.18,82.24,82.08,82.1,41455.0,78.4666,78.5239,78.3711,78.3902,41455.0
2024-02-20 10:40:00,82.07,82.21,82.03,82.15,72584.0,78.3616,78.4953,78.3234,78.438,72584.0
2024-02-20 10:50:00,82.15,82.25,81.81,81.82,125664.0,78.438,78.5334,78.1133,78.1229,125664.0
2024-02-20 11:00:00,81.82,81.91,81.68,81.7,35624.0,78.1229,78.2088,77.9892,78.0083,35624.0
2024-02-20 11:10:00,81.69,81.82,81.64,81.78,36130.0,77.9988,78.1229,77.951,78.0847,36130.0
2024-02-20 11:20:00,81.81,81.82,81.74,81.77,25159.0,78.1133,78.1229,78.0465,78.0751,25159.0
2024-02-20 11:30:00,81.85,81.85,81.65,81.69,19769.0,78.1515,78.1515,77.9606,77.9988,19769.0
2024-02-20 11:40:00,81.67,81.67,81.53,81.57,27250.0,77.9797,77.9797,77.846,77.8842,27250.0
2024-02-20 11:50:00,81.57,81.74,81.57,81.68,29949.0,77.8842,78.0465,77.8842,77.9892,29949.0
2024-02-20 12:00:00,81.69,81.7,81.5,81.62,29772.0,77.9988,78.0083,77.8173,77.9319,29772.0
2024-02-20 12:10:00,81.6,81.68,81.57,81.6,22058.0,77.9128,77.9892,77.8842,77.9128,22058.0
2024-02-20 12:20:00,81.59,81.59,81.41,81.42,28049.0,77.9033,77.9033,77.7314,77.741,28049.0
2024-02-20 12:30:00,81.41,81.58,81.41,81.52,23376.0,77.7314,77.8937,77.7314,77.8364,23376.0
2024-02-20 12:40:00,81.52,81.65,81.51,81.61,17959.0,77.8364,77.9606,77.8269,77.9224,17959.0
2024-02-20 12:50:00,81.63,81.63,81.53,81.54,19306.0,77.9415,77.9415,77.846,77.8555,19306.0
2024-02-20 13:00:00,81.55,81.57,81.42,81.42,21744.0,77.8651,77.8842,77.741,77.741,21744.0
2024-02-20 13:10:00,81.41,81.5,81.37,81.44,26920.0,77.7314,77.8173,77.6932,77.76,26920.0
2024-02-20 13:20:00,81.43,81.47,81.36,81.44,23521.0,77.7505,77.7887,77.6837,77.76,23521.0
2024-02-20 13:30:00,81.43,81.43,81.28,81.35,23257.0,77.7505,77.7505,77.6073,77.6741,23257.0
2024-02-20 13:40:00,81.34,81.4,81.28,81.29,22858.0,77.6646,77.7219,77.6073,77.6168,22858.0
2024-02-20 13:50:00,81.3,81.39,81.25,81.28,32119.0,77.6264,77.7123,77.5786,77.6073,32119.0
2024-02-20 14:00:00,81.27,81.37,81.25,81.28,34566.0,77.5977,77.6932,77.5786,77.6073,34566.0
2024-02-20 14:10:00,81.28,81.33,81.18,81.33,36125.0,77.6073,77.655,77.5118,77.655,36125.0
2024-02-20 14:20:00,81.33,81.33,81.2,81.2,32886.0,77.655,77.655,77.5309,77.5309,32886.0
2024-02-20 14:30:00,81.2,81.2,81.03,81.06,38068.0,77.5309,77.5309,77.3686,77.3972,38068.0
2024-02-20 14:40:00,81.05,81.1,81.01,81.06,40817.0,77.3877,77.4354,77.3495,77.3972,40817.0
2024-02-20 14:50:00,81.07,81.19,81.06,81.15,32275.0,77.4068,77.5213,77.3972,77.4832,32275.0
2024-02-20 15:00:00,81.15,81.19,80.98,80.98,48616.0,77.4832,77.5213,77.3208,77.3208,48616.0
2024-02-20 15:10:00,80.98,81.01,80.87,80.88,64028.0,77.3208,77.3495,77.2158,77.2254,64028.0
2024-02-20 15:20:00,80.88,80.96,80.85,80.95,55507.0,77.2254,77.3017,77.1967,77.2922,55507.0
2024-02-20 15:30:00,80.95,80.98,80.74,80.82,70883.0,77.2922,77.3208,77.0917,77.1681,70883.0
2024-02-20 15:40:00,80.81,80.9,80.77,80.84,65353.0,77.1585,77.2444,77.1203,77.1872,65353.0
2024-02-20 15:50:00,80.84,80.94,80.79,80.89,310617.0,77.1872,77.2826,77.1394,77.2349,310617.0
2024-02-21 09:30:00,81.59,81.72,81.23,81.59,100787.0,77.9033,78.0274,77.5595,77.9033,100787.0
2024-02-21 09:40:00,81.56,82.11,81.56,82.06,24552.0,77.8746,78.3998,77.8746,78.352,24552.0
2024-02-21 09:50:00,82.06,82.25,81.87,81.99,30260.0,78.352,78.5334,78.1706,78.2852,30260.0
2024-02-21 10:00:00,82.0,82.04,81.8,82.02,58039.0,78.2947,78.3329,78.1038,78.3138,58039.0
2024-02-21 10:10:00,81.98,82.15,81.93,82.15,85275.0,78.2756,78.438,78.2279,78.438,85275.0
2024-02-21 10:20:00,82.15,82.3,82.1,82.23,31606.0,78.438,78.5812,78.3902,78.5144,31606.0
2024-02-21 10:30:00,82.21,82.24,82.07,82.18,29995.0,78.4953,78.5239,78.3616,78.4666,29995.0
2024-02-21 10:40:00,82.17,82.17,81.91,81.97,35967.0,78.4571,78.4571,78.2088,78.2661,35967.0
2024-02-21 10:50:00,81.99,82.14,81.95,82.05,36170.0,78.2852,78.4284,78.247,78.3425,36170.0
2024-02-21 11:00:00,82.07,82.1,81.99,82.03,29131.0,78.3616,78.3902,78.2852,78.3234,29131.0
2024-02-21 11:10:00,82.03,82.11,81.98,82.08,36600.0,78.3234,78.3998,78.2756,78.3711,36600.0
2024-02-21 11:20:00,82.07,82.12,82.0,82.1,22457.0,78.3616,78.4093,78.2947,78.3902,22457.0
2024-02-21 11:30:00,82.12,82.14,82.03,82.12,22121.0,78.4093,78.4284,78.3234,78.4093,22121.0
2024-02-21 11:40:00,82.12,82.26,82.11,82.23,22719.0,78.4093,78.543,78.3998,78.5144,22719.0
2024-02-21 11:50:00,82.24,82.36,82.22,82.26,57436.0,78.5239,78.6385,78.5048,78.543,57436.0
2024-02-21 12:00:00,82.27,82.42,82.24,82.38,24315.0,78.5525,78.6958,78.5239,78.6576,24315.0
2024-02-21 12:10:00,82.41,82.57,82.39,82.51,36176.0,78.6862,78.839,78.6671,78.7817,36176.0
2024-02-21 12:20:00,82.51,82.59,82.46,82.46,25353.0,78.7817,78.8581,78.734,78.734,25353.0
2024-02-21 12:30:00,82.45,82.46,82.35,82.38,38205.0,78.7244,78.734,78.6289,78.6576,38205.0
2024-02-21 12:40:00,82.38,82.45,82.32,82.43,54132.0,78.6576,78.7244,78.6003,78.7053,54132.0
2024-02-21 12:50:00,82.43,82.53,82.41,82.53,26278.0,78.7053,78.8008,78.6862,78.8008,26278.0
2024-02-21 13:00:00,82.53,82.53,82.21,82.31,29019.0,78.8008,78.8008,78.4953,78.5907,29019.0
2024-02-21 13:10:00,82.3,82.41,82.28,82.41,31737.0,78.5812,78.6862,78.5621,78.6862,31737.0
2024-02-21 13:20:00,82.43,82.43,82.32,82.41,32216.0,78.7053,78.7053,78.6003,78.6862,32216.0
2024-02-21 13:30:00,82.41,82.43,82.19,82.19,29766.0,78.6862,78.7053,78.4762,78.4762,29766.0
2024-02-21 13:40:00,82.2,82.3,82.13,82.27,34341.0,78.4857,78.5812,78.4189,78.5525,34341.0
2024-02-21 13:50:00,82.26,82.27,82.14,82.21,26713.0,78.543,78.5525,78.4284,78.4953,26713.0
2024-02-21 14:00:00,82.21,82.28,82.11,82.13,49963.0,78.4953,78.5621,78.3998,78.4189,49963.0
2024-02-21 14:10:00,82.15,82.18,82.05,82.13,35437.0,78.438,78.4666,78.3425,78.4189,35437.0
2024-02-21 14:20:00,82.14,82.15,82.0,82.12,73809.0,78.4284,78.438,78.2947,78.4093,73809.0
2024-02-21 14:30:00,82.12,82.2,82.07,82.19,36117.0,78.4093,78.4857,78.3616,78.4762,36117.0
2024-02-21 14:40:00,82.19,82.25,82.13,82.19,27912.0,78.4762,78.5334,78.4189,78.4762,27912.0
2024-02-21 14:50:00,82.19,82.22,82.11,82.22,37437.0,78.4762,78.5048,78.3998,78.5048,37437.0
2024-02-21 15:00:00,82.21,82.21,82.06,82.08,37305.0,78.4953,78.4953,78.352,78.3711,37305.0
2024-02-21 15:10:00,82.1,82.11,81.96,81.98,58489.0,78.3902,78.3998,78.2566,78.2756,58489.0
2024-02-21 15:20:00,81.98,82.2,81.92,82.19,56653.0,78.2756,78.4857,78.2184,78.4762,56653.0
2024-02-21 15:30:00,82.17,82.37,82.11,82.31,75101.0,78.4571,78.648,78.3998,78.5907,75101.0
2024-02-21 15:40:00,82.32,82.39,82.22,82.26,83451.0,78.6003,78.6671,78.5048,78.543,83451.0
2024-02-21 15:50:00,82.27,82.62,82.27,82.57,530750.0,78.5525,78.8867,78.5525,78.839,530750.0
2024-02-22 09:30:00,82.13,82.27,81.91,81.98,242108.0,78.4189,78.5525,78.2088,78.2756,242108.0
2024-02-22 09:40:00,81.88,82.03,81.68,81.79,34635.0,78.1802,78.3234,77.9892,78.0942,34635.0
2024-02-22 09:50:00,81.74,82.1,81.74,81.86,31214.0,78.0465,78.3902,78.0465,78.1611,31214.0
2024-02-22 10:00:00,81.92,81.96,81.74,81.74,41887.0,78.2184,78.2566,78.0465,78.0465,41887.0
2024-02-22 10:10:00,81.74,81.79,81.55,81.59,95544.0,78.0465,78.0942,77.8651,77.9033,95544.0
2024-02-22 10:20:00,81.6,81.7,81.5,81.52,58749.0,77.9128,78.0083,77.8173,77.8364,58749.0
2024-02-22 10:30:00,81.51,81.71,81.45,81.66,41538.0,77.8269,78.0178,77.7696,77.9701,41538.0
2024-02-22 10:40:00,81.68,81.86,81.68,81.79,32908.0,77.9892,78.1611,77.9892,78.0942,32908.0
2024-02-22 10:50:00,81.79,81.85,81.63,81.81,51887.0,78.0942,78.1515,77.9415,78.1133,51887.0
2024-02-22 11:00:00,81.83,81.85,81.62,81.73,22342.0,78.1324,78.1515,77.9319,78.0369,22342.0
2024-02-22 11:10:00,81.72,81.97,81.72,81.97,26709.0,78.0274,78.2661,78.0274,78.2661,26709.0
2024-02-22 11:20:00,81.95,82.04,81.85,82.03,19973.0,78.247,78.3329,78.1515,78.3234,19973.0
2024-02-22 11:30:00,82.05,82.12,82.04,82.07,14916.0,78.3425,78.4093,78.3329,78.3616,14916.0
2024-02-22 11:40:00,82.08,82.17,81.98,82.0,24813.0,78.3711,78.4571,78.2756,78.2947,24813.0
2024-02-22 11:50:00,82.02,82.14,82.02,82.12,18252.0,78.3138,78.4284,78.3138,78.4093,18252.0
2024-02-22 12:00:00,82.1,82.18,82.09,82.15,26841.0,78.3902,78.4666,78.3807,78.438,26841.0
2024-02-22 12:10:00,82.14,82.27,82.1,82.26,23945.0,78.4284,78.5525,78.3902,78.543,23945.0
2024-02-22 12:20:00,82.26,82.41,82.24,82.32,23910.0,78.543,78.6862,78.5239,78.6003,23910.0
2024-02-22 12:30:00,82.32,82.36,82.28,82.33,43393.0,78.6003,78.6385,78.5621,78.6098,43393.0
2024-02-22 12:40:00,82.31,82.36,82.28,82.35,18658.0,78.5907,78.6385,78.5621,78.6289,18658.0
2024-02-22 12:50:00,82.35,82.35,82.22,82.29,23034.0,78.6289,78.6289,78.5048,78.5716,23034.0
2024-02-22 13:00:00,82.3,82.36,82.27,82.35,23947.0,78.5812,78.6385,78.5525,78.6289,23947.0
2024-02-22 13:10:00,82.34,82.42,82.24,82.42,24387.0,78.6194,78.6958,78.5239,78.6958,24387.0
2024-02-22 13:20:00,82.42,82.48,82.38,82.45,22241.0,78.6958,78.7531,78.6576,78.7244,22241.0
2024-02-22 13:30:00,82.46,82.51,82.43,82.48,31109.0,78.734,78.7817,78.7053,78.7531,31109.0
2024-02-22 13:40:00,82.47,82.49,82.31,82.31,51006.0,78.7435,78.7626,78.5907,78.5907,51006.0
2024-02-22 13:50:00,82.31,82.31,82.08,82.11,59995.0,78.5907,78.5907,78.3711,78.3998,59995.0
2024-02-22 14:00:00,82.11,82.22,82.02,82.04,60152.0,78.3998,78.5048,78.3138,78.3329,60152.0
2024-02-22 14:10:00,82.04,82.05,81.78,81.84,66137.0,78.3329,78.3425,78.0847,78.142,66137.0
2024-02-22 14:20:00,81.82,81.89,81.76,81.81,58923.0,78.1229,78.1897,78.0656,78.1133,58923.0
2024-02-22 14:30:00,81.8,81.84,81.61,81.7,78297.0,78.1038,78.142,77.9224,78.0083,78297.0
2024-02-22 14:40:00,81.7,81.73,81.44,81.45,69810.0,78.0083,78.0369,77.76,77.7696,69810.0
2024-02-22 14:50:00,81.44,81.63,81.44,81.62,61069.0,77.76,77.9415,77.76,77.9319,61069.0
2024-02-22 15:00:00,81.62,81.9,81.61,81.85,53928.0,77.9319,78.1993,77.9224,78.1515,53928.0
2024-02-22 15:10:00,81.87,81.93,81.85,81.87,33145.0,78.1706,78.2279,78.1515,78.1706,33145.0
2024-02-22 15:20:00,81.87,81.98,81.84,81.88,38710.0,78.1706,78.2756,78.142,78.1802,38710.0
2024-02-22 15:30:00,81.89,81.95,81.73,81.87,57524.0,78.1897,78.247,78.0369,78.1706,57524.0
2024-02-22 15:40:00,81.88,81.93,81.82,81.87,65691.0,78.1802,78.2279,78.1229,78.1706,65691.0
2024-02-22 15:50:00,81.86,82.16,81.84,82.0,381418.0,78.1611,78.4475,78.142,78.2947,381418.0
2024-02-23 09:30:00,82.0,82.26,81.72,82.26,44545.0,78.2947,78.543,78.0274,78.543,44545.0
2024-02-23 09:40:00,82.24,82.38,82.13,82.38,23245.0,78.5239,78.6576,78.4189,78.6576,23245.0
2024-02-23 09:50:00,82.33,82.42,82.17,82.42,21220.0,78.6098,78.6958,78.4571,78.6958,21220.0
2024-02-23 10:00:00,82.45,82.8,82.38,82.8,32450.0,78.7244,79.0586,78.6576,79.0586,32450.0
2024-02-23 10:10:00,82.8,82.83,82.62,82.74,26547.0,79.0586,79.0872,78.8867,79.0013,26547.0
2024-02-23 10:20:00,82.76,82.91,82.75,82.82,24259.0,79.0204,79.1636,79.0109,79.0777,24259.0
2024-02-23 10:30:00,82.83,82.86,82.67,82.68,23923.0,79.0872,79.1159,78.9345,78.944,23923.0
2024-02-23 10:40:00,82.69,82.81,82.66,82.77,35130.0,78.9536,79.0681,78.9249,79.03,35130.0
2024-02-23 10:50:00,82.77,82.77,82.66,82.74,40185.0,79.03,79.03,78.9249,79.0013,40185.0
2024-02-23 11:00:00,82.74,82.81,82.68,82.79,48263.0,79.0013,79.0681,78.944,79.049,48263.0
2024-02-23 11:10:00,82.78,82.83,82.64,82.67,66646.0,79.0395,79.0872,78.9058,78.9345,66646.0
2024-02-23 11:20:00,82.66,82.69,82.49,82.53,22610.0,78.9249,78.9536,78.7626,78.8008,22610.0
2024-02-23 11:30:00,82.51,82.55,82.45,82.55,25160.0,78.7817,78.8199,78.7244,78.8199,25160.0
2024-02-23 11:40:00,82.57,82.65,82.47,82.56,23586.0,78.839,78.9154,78.7435,78.8294,23586.0
2024-02-23 11:50:00,82.56,82.59,82.4,82.43,67138.0,78.8294,78.8581,78.6767,78.7053,67138.0
2024-02-23 12:00:00,82.43,82.49,82.41,82.46,27352.0,78.7053,78.7626,78.6862,78.734,27352.0
2024-02-23 12:10:00,82.46,82.5,82.39,82.5,38594.0,78.734,78.7722,78.6671,78.7722,38594.0
2024-02-23 12:20:00,82.53,82.61,82.52,82.56,38200.0,78.8008,78.8772,78.7912,78.8294,38200.0
2024-02-23 12:30:00,82.56,82.58,82.43,82.46,23187.0,78.8294,78.8485,78.7053,78.734,23187.0
2024-02-23 12:40:00,82.47,82.55,82.43,82.5,71426.0,78.7435,78.8199,78.7053,78.7722,71426.0
2024-02-23 12:50:00,82.5,82.53,82.4,82.4,21581.0,78.7722,78.8008,78.6767,78.6767,21581.0
2024-02-23 13:00:00,82.41,82.42,82.25,82.27,31796.0,78.6862,78.6958,78.5334,78.5525,31796.0
2024-02-23 13:10:00,82.26,82.33,82.24,82.33,33880.0,78.543,78.6098,78.5239,78.6098,33880.0
2024-02-23 13:20:00,82.32,82.47,82.31,82.45,26706.0,78.6003,78.7435,78.5907,78.7244,26706.0
2024-02-23 13:30:00,82.45,82.49,82.42,82.46,29022.0,78.7244,78.7626,78.6958,78.734,29022.0
2024-02-23 13:40:00,82.46,82.48,82.35,82.36,34827.0,78.734,78.7531,78.6289,78.6385,34827.0
2024-02-23 13:50:00,82.36,82.39,82.28,82.37,43013.0,78.6385,78.6671,78.5621,78.648,43013.0
2024-02-23 14:00:00,82.36,82.47,82.35,82.38,37443.0,78.6385,78.7435,78.6289,78.6576,37443.0
2024-02-23 14:10:00,82.38,82.45,82.33,82.34,38488.0,78.6576,78.7244,78.6098,78.6194,38488.0
2024-02-23 14:20:00,82.33,82.42,82.27,82.36,47089.0,78.6098,78.6958,78.5525,78.6385,47089.0
2024-02-23 14:30:00,82.36,82.51,82.33,82.51,43140.0,78.6385,78.7817,78.6098,78.7817,43140.0
2024-02-23 14:40:00,82.51,82.62,82.45,82.54,71526.0,78.7817,78.8867,78.7244,78.8103,71526.0
2024-02-23 14:50:00,82.55,82.61,82.45,82.58,43471.0,78.8199,78.8772,78.7244,78.8485,43471.0
2024-02-23 15:00:00,82.58,82.68,82.54,82.67,33910.0,78.8485,78.944,78.8103,78.9345,33910.0
2024-02-23 15:10:00,82.67,82.74,82.62,82.74,32638.0,78.9345,79.0013,78.8867,79.0013,32638.0
2024-02-23 15:20:00,82.74,82.75,82.66,82.68,41322.0,79.0013,79.0109,78.9249,78.944,41322.0
2024-02-23 15:30:00,82.69,82.72,82.63,82.65,70256.0,78.9536,78.9822,78.8963,78.9154,70256.0
2024-02-23 15:40:00,82.65,82.65,82.51,82.59,80100.0,78.9154,78.9154,78.7817,78.8581,80100.0
2024-02-23 15:50:00,82.6,82.61,82.43,82.45,272823.0,78.8676,78.8772,78.7053,78.7244,272823.0
2024-02-26 09:30:00,82.18,82.31,81.93,81.95,87623.0,78.4666,78.5907,78.2279,78.247,87623.0
2024-02-26 09:40:00,81.95,82.19,81.74,81.76,77265.0,78.247,78.4762,78.0465,78.0656,77265.0
2024-02-26 09:50:00,81.73,81.93,81.65,81.78,34793.0,78.0369,78.2279,77.9606,78.0847,34793.0
2024-02-26 10:00:00,81.83,81.9,81.55,81.62,81160.0,78.1324,78.1993,77.8651,77.9319,81160.0
2024-02-26 10:10:00,81.63,81.66,81.23,81.23,58207.0,77.9415,77.9701,77.5595,77.5595,58207.0
2024-02-26 10:20:00,81.22,81.27,81.09,81.09,40035.0,77.55,77.5977,77.4259,77.4259,40035.0
2024-02-26 10:30:00,81.08,81.35,81.05,81.29,46762.0,77.4163,77.6741,77.3877,77.6168,46762.0
2024-02-26 10:40:00,81.31,81.34,81.14,81.31,41368.0,77.6359,77.6646,77.4736,77.6359,41368.0
2024-02-26 10:50:00,81.33,81.37,81.17,81.19,41000.0,77.655,77.6932,77.5022,77.5213,41000.0
2024-02-26 11:00:00,81.18,81.27,81.13,81.21,34883.0,77.5118,77.5977,77.4641,77.5404,34883.0
2024-02-26 11:10:00,81.22,81.23,81.15,81.19,62846.0,77.55,77.5595,77.4832,77.5213,62846.0
2024-02-26 11:20:00,81.18,81.33,81.18,81.2,35470.0,77.5118,77.655,77.5118,77.5309,35470.0
2024-02-26 11:30:00,81.22,81.26,81.15,81.19,65443.0,77.55,77.5882,77.4832,77.5213,65443.0
2024-02-26 11:40:00,81.18,81.2,81.04,81.12,50649.0,77.5118,77.5309,77.3781,77.4545,50649.0
2024-02-26 11:50:00,81.13,81.33,81.12,81.29,28506.0,77.4641,77.655,77.4545,77.6168,28506.0
2024-02-26 12:00:00,81.3,81.42,81.27,81.33,37388.0,77.6264,77.741,77.5977,77.655,37388.0
2024-02-26 12:10:00,81.33,81.4,81.31,81.38,29064.0,77.655,77.7219,77.6359,77.7028,29064.0
2024-02-26 12:20:00,81.37,81.43,81.31,81.35,31173.0,77.6932,77.7505,77.6359,77.6741,31173.0
2024-02-26 12:30:00,81.36,81.41,81.31,81.4,54275.0,77.6837,77.7314,77.6359,77.7219,54275.0
2024-02-26 12:40:00,81.39,81.39,81.16,81.31,36568.0,77.7123,77.7123,77.4927,77.6359,36568.0
2024-02-26 12:50:00,81.3,81.39,81.28,81.34,29244.0,77.6264,77.7123,77.6073,77.6646,29244.0
2024-02-26 13:00:00,81.36,81.41,81.31,81.4,34207.0,77.6837,77.7314,77.6359,77.7219,34207.0
2024-02-26 13:10:00,81.39,81.48,81.39,81.39,45575.0,77.7123,77.7982,77.7123,77.7123,45575.0
2024-02-26 13:20:00,81.38,81.41,81.28,81.38,34262.0,77.7028,77.7314,77.6073,77.7028,34262.0
2024-02-26 13:30:00,81.38,81.39,81.11,81.22,46010.0,77.7028,77.7123,77.445,77.55,46010.0
2024-02-26 13:40:00,81.23,81.33,81.13,81.16,40670.0,77.5595,77.655,77.4641,77.4927,40670.0
2024-02-26 13:50:00,81.17,81.24,81.11,81.13,45389.0,77.5022,77.5691,77.445,77.4641,45389.0
2024-02-26 14:00:00,81.13,81.24,81.05,81.05,49449.0,77.4641,77.5691,77.3877,77.3877,49449.0
2024-02-26 14:10:00,81.05,81.09,80.87,80.93,46342.0,77.3877,77.4259,77.2158,77.2731,46342.0
2024-02-26 14:20:00,80.93,80.98,80.84,80.97,27736.0,77.2731,77.3208,77.1872,77.3113,27736.0
2024-02-26 14:30:00,80.97,81.1,80.96,81.1,41715.0,77.3113,77.4354,77.3017,77.4354,41715.0
2024-02-26 14:40:00,81.1,81.11,80.95,81.04,44620.0,77.4354,77.445,77.2922,77.3781,44620.0
2024-02-26 14:50:00,81.04,81.21,81.01,81.08,36460.0,77.3781,77.5404,77.3495,77.4163,36460.0
2024-02-26 15:00:00,81.08,81.15,81.04,81.13,44677.0,77.4163,77.4832,77.3781,77.4641,44677.0
2024-02-26 15:10:00,81.14,81.37,81.13,81.28,48007.0,77.4736,77.6932,77.4641,77.6073,48007.0
2024-02-26 15:20:00,81.27,81.28,81.17,81.22,59847.0,77.5977,77.6073,77.5022,77.55,59847.0
2024-02-26 15:30:00,81.22,81.31,81.12,81.29,63553.0,77.55,77.6359,77.4545,77.6168,63553.0
2024-02-26 15:40:00,81.29,81.36,81.2,81.29,122992.0,77.6168,77.6837,77.5309,77.6168,122992.0
2024-02-26 15:50:00,81.3,81.35,80.75,80.77,636723.0,77.6264,77.6741,77.1012,77.1203,636723.0
2024-02-27 09:30:00,83.59,83.59,81.83,81.83,491667.0,79.8129,79.8129,78.1324,78.1324,491667.0
2024-02-27 09:40:00,81.84,82.38,81.51,82.19,189713.0,78.142,78.6576,77.8269,78.4762,189713.0
2024-02-27 09:50:00,82.13,82.54,81.65,81.87,62796.0,78.4189,78.8103,77.9606,78.1706,62796.0
2024-02-27 10:00:00,81.93,82.05,81.66,81.9,163425.0,78.2279,78.3425,77.9701,78.1993,163425.0
2024-02-27 10:10:00,81.88,82.49,81.83,82.43,115362.0,78.1802,78.7626,78.1324,78.7053,115362.0
2024-02-27 10:20:00,82.45,82.59,82.25,82.41,94822.0,78.7244,78.8581,78.5334,78.6862,94822.0
2024-02-27 10:30:00,82.4,82.64,82.35,82.59,55941.0,78.6767,78.9058,78.6289,78.8581,55941.0
2024-02-27 10:40:00,82.59,82.63,82.25,82.36,61781.0,78.8581,78.8963,78.5334,78.6385,61781.0
2024-02-27 10:50:00,82.38,82.69,82.36,82.57,68930.0,78.6576,78.9536,78.6385,78.839,68930.0
2024-02-27 11:00:00,82.56,82.56,82.25,82.41,38418.0,78.8294,78.8294,78.5334,78.6862,38418.0
2024-02-27 11:10:00,82.39,82.57,82.2,82.38,57844.0,78.6671,78.839,78.4857,78.6576,57844.0
2024-02-27 11:20:00,82.39,82.68,82.33,82.62,56193.0,78.6671,78.944,78.6098,78.8867,56193.0
2024-02-27 11:30:00,82.63,82.92,82.5,82.88,85161.0,78.8963,79.1732,78.7722,79.135,85161.0
2024-02-27 11:40:00,82.88,82.88,82.63,82.73,76204.0,79.135,79.135,78.8963,78.9918,76204.0
2024-02-27 11:50:00,82.76,83.08,82.75,82.94,68275.0,79.0204,79.3259,79.0109,79.1923,68275.0
2024-02-27 12:00:00,82.94,83.03,82.82,82.92,70527.0,79.1923,79.2782,79.0777,79.1732,70527.0
2024-02-27 12:10:00,82.91,82.93,82.69,82.7,63213.0,79.1636,79.1827,78.9536,78.9631,63213.0
2024-02-27 12:20:00,82.71,82.74,82.34,82.37,68153.0,78.9727,79.0013,78.6194,78.648,68153.0
2024-02-27 12:30:00,82.38,82.58,82.21,82.3,62653.0,78.6576,78.8485,78.4953,78.5812,62653.0
2024-02-27 12:40:00,82.3,82.4,82.23,82.37,74065.0,78.5812,78.6767,78.5144,78.648,74065.0
2024-02-27 12:50:00,82.36,82.65,82.31,82.62,89573.0,78.6385,78.9154,78.5907,78.8867,89573.0
2024-02-27 13:00:00,82.63,82.72,82.3,82.56,97729.0,78.8963,78.9822,78.5812,78.8294,97729.0
2024-02-27 13:10:00,82.56,82.79,82.56,82.64,51820.0,78.8294,79.049,78.8294,78.9058,51820.0
2024-02-27 13:20:00,82.64,83.02,82.55,82.92,50856.0,78.9058,79.2687,78.8199,79.1732,50856.0
2024-02-27 13:30:00,82.91,83.11,82.74,82.96,164238.0,79.1636,79.3546,79.0013,79.2114,164238.0
2024-02-27 13:40:00,82.95,83.33,82.94,83.3,87222.0,79.2018,79.5646,79.1923,79.536,87222.0
2024-02-27 13:50:00,83.3,83.42,83.14,83.23,136560.0,79.536,79.6506,79.3832,79.4692,136560.0
2024-02-27 14:00:00,83.28,83.37,83.16,83.36,103697.0,79.5169,79.6028,79.4023,79.5933,103697.0
2024-02-27 14:10:00,83.37,83.42,83.27,83.39,124888.0,79.6028,79.6506,79.5074,79.6219,124888.0
2024-02-27 14:20:00,83.41,83.58,83.35,83.56,121247.0,79.641,79.8034,79.5837,79.7843,121247.0
2024-02-27 14:30:00,83.56,83.67,83.42,83.59,128485.0,79.7843,79.8893,79.6506,79.8129,128485.0
2024-02-27 14:40:00,83.59,83.71,83.47,83.65,119637.0,79.8129,79.9275,79.6983,79.8702,119637.0
2024-02-27 14:50:00,83.65,83.65,83.47,83.59,106996.0,79.8702,79.8702,79.6983,79.8129,106996.0
2024-02-27 15:00:00,83.59,83.82,83.57,83.75,136018.0,79.8129,80.0325,79.7938,79.9657,136018.0
2024-02-27 15:10:00,83.76,83.83,83.73,83.78,123147.0,79.9752,80.0421,79.9466,79.9943,123147.0
2024-02-27 15:20:00,83.79,83.8,83.41,83.46,140180.0,80.0039,80.0134,79.641,79.6888,140180.0
2024-02-27 15:30:00,83.46,83.89,83.35,83.82,219755.0,79.6888,80.0993,79.5837,80.0325,219755.0
2024-02-27 15:40:00,83.82,83.82,83.6,83.76,163647.0,80.0325,80.0325,79.8224,79.9752,163647.0
2024-02-27 15:50:00,83.77,84.16,83.73,84.06,880976.0,79.9848,80.3571,79.9466,80.2617,880976.0
2024-02-28 09:30:00,83.09,83.75,83.07,83.16,271640.0,79.3355,79.9657,79.3164,79.4023,271640.0
2024-02-28 09:40:00,83.16,83.38,82.75,82.86,69350.0,79.4023,79.6124,79.0109,79.1159,69350.0
2024-02-28 09:50:00,82.84,83.51,82.82,83.5,225102.0,79.0968,79.7365,79.0777,79.727,225102.0
2024-02-28 10:00:00,83.5,83.67,83.21,83.24,29993.0,79.727,79.8893,79.4501,79.4787,29993.0
2024-02-28 10:10:00,83.22,83.24,82.95,82.97,24184.0,79.4596,79.4787,79.2018,79.2209,24184.0
2024-02-28 10:20:00,82.94,82.94,82.57,82.94,87691.0,79.1923,79.1923,78.839,79.1923,87691.0
2024-02-28 10:30:00,82.94,83.25,82.91,83.15,273118.0,79.1923,79.4883,79.1636,79.3928,273118.0
2024-02-28 10:40:00,83.14,83.37,83.14,83.36,29741.0,79.3832,79.6028,79.3832,79.5933,29741.0
2024-02-28 10:50:00,83.37,83.55,83.03,83.16,33786.0,79.6028,79.7747,79.2782,79.4023,33786.0
2024-02-28 11:00:00,83.16,83.2,82.9,82.9,18646.0,79.4023,79.4405,79.1541,79.1541,18646.0
2024-02-28 11:10:00,82.89,83.01,82.77,82.82,50010.0,79.1445,79.2591,79.03,79.0777,50010.0
2024-02-28 11:20:00,82.81,82.86,82.69,82.84,40850.0,79.0681,79.1159,78.9536,79.0968,40850.0
2024-02-28 11:30:00,82.82,82.9,82.8,82.85,41587.0,79.0777,79.1541,79.0586,79.1063,41587.0
2024-02-28 11:40:00,82.86,82.93,82.83,82.93,20756.0,79.1159,79.1827,79.0872,79.1827,20756.0
2024-02-28 11:50:00,82.93,83.02,82.82,82.93,162973.0,79.1827,79.2687,79.0777,79.1827,162973.0
2024-02-28 12:00:00,82.92,83.04,82.91,83.02,18351.0,79.1732,79.2878,79.1636,79.2687,18351.0
2024-02-28 12:10:00,83.02,83.1,82.97,83.09,29728.0,79.2687,79.345,79.2209,79.3355,29728.0
2024-02-28 12:20:00,83.09,83.15,83.07,83.11,45981.0,79.3355,79.3928,79.3164,79.3546,45981.0
2024-02-28 12:30:00,83.1,83.12,82.99,83.05,148006.0,79.345,79.3641,79.24,79.2973,148006.0
2024-02-28 12:40:00,83.06,83.07,82.94,82.95,180952.0,79.3068,79.3164,79.1923,79.2018,180952.0
2024-02-28 12:50:00,82.96,83.07,82.92,83.02,72354.0,79.2114,79.3164,79.1732,79.2687,72354.0
2024-02-28 13:00:00,83.02,83.03,82.9,83.02,133916.0,79.2687,79.2782,79.1541,79.2687,133916.0
2024-02-28 13:10:00,83.03,83.03,82.88,83.0,64297.0,79.2782,79.2782,79.135,79.2496,64297.0
2024-02-28 13:20:00,82.99,83.15,82.92,82.93,50831.0,79.24,79.3928,79.1732,79.1827,50831.0
2024-02-28 13:30:00,82.94,83.12,82.91,83.12,56309.0,79.1923,79.3641,79.1636,79.3641,56309.0
2024-02-28 13:40:00,83.12,83.13,83.01,83.03,13474.0,79.3641,79.3737,79.2591,79.2782,13474.0
2024-02-28 13:50:00,83.02,83.09,82.86,83.09,71621.0,79.2687,79.3355,79.1159,79.3355,71621.0
2024-02-28 14:00:00,83.09,83.11,82.76,82.91,46504.0,79.3355,79.3546,79.0204,79.1636,46504.0
2024-02-28 14:10:00,82.92,83.01,82.77,82.79,53862.0,79.1732,79.2591,79.03,79.049,53862.0
2024-02-28 14:20:00,82.77,83.07,82.72,82.86,149013.0,79.03,79.3164,78.9822,79.1159,149013.0
2024-02-28 14:30:00,82.81,83.09,82.73,82.97,257595.0,79.0681,79.3355,78.9918,79.2209,257595.0
2024-02-28 14:40:00,82.98,83.06,82.88,82.99,115472.0,79.2305,79.3068,79.135,79.24,115472.0
2024-02-28 14:50:00,82.97,83.0,82.8,82.98,106915.0,79.2209,79.2496,79.0586,79.2305,106915.0
2024-02-28 15:00:00,82.98,83.05,82.93,82.94,93748.0,79.2305,79.2973,79.1827,79.1923,93748.0
2024-02-28 15:10:00,82.94,83.12,82.84,82.88,54715.0,79.1923,79.3641,79.0968,79.135,54715.0
2024-02-28 15:20:00,82.86,83.06,82.85,82.98,135470.0,79.1159,79.3068,79.1063,79.2305,135470.0
2024-02-28 15:30:00,82.98,83.16,82.89,83.14,186000.0,79.2305,79.4023,79.1445,79.3832,186000.0
2024-02-28 15:40:00,83.13,83.25,83.07,83.25,159608.0,79.3737,79.4883,79.3164,79.4883,159608.0
2024-02-28 15:50:00,83.25,83.43,83.16,83.32,635171.0,79.4883,79.6601,79.4023,79.5551,635171.0
2024-02-29 09:30:00,84.03,84.41,83.58,84.36,425911.0,80.233,80.5958,79.8034,80.5481,425911.0
2024-02-29 09:40:00,84.36,84.66,84.2,84.39,108933.0,80.5481,80.8346,80.3953,80.5768,108933.0
2024-02-29 09:50:00,84.4,84.53,84.31,84.31,108054.0,80.5863,80.7104,80.5004,80.5004,108054.0
2024-02-29 10:00:00,84.34,84.45,84.2,84.34,44130.0,80.529,80.634,80.3953,80.529,44130.0
2024-02-29 10:10:00,84.34,84.43,84.07,84.07,89565.0,80.529,80.6149,80.2712,80.2712,89565.0
2024-02-29 10:20:00,84.07,84.37,84.06,84.37,131895.0,80.2712,80.5577,80.2617,80.5577,131895.0
2024-02-29 10:30:00,84.37,84.42,84.04,84.16,124949.0,80.5577,80.6054,80.2426,80.3571,124949.0
2024-02-29 10:40:00,84.19,84.42,83.97,84.32,307853.0,80.3858,80.6054,80.1757,80.5099,307853.0
2024-02-29 10:50:00,84.34,84.39,84.16,84.34,142263.0,80.529,80.5768,80.3571,80.529,142263.0
2024-02-29 11:00:00,84.35,84.46,84.27,84.44,61365.0,80.5386,80.6436,80.4622,80.6245,61365.0
2024-02-29 11:10:00,84.44,84.47,84.24,84.26,63303.0,80.6245,80.6531,80.4335,80.4526,63303.0
2024-02-29 11:20:00,84.26,84.34,84.08,84.34,159043.0,80.4526,80.529,80.2808,80.529,159043.0
2024-02-29 11:30:00,84.31,84.45,84.28,84.33,103630.0,80.5004,80.634,80.4717,80.5195,103630.0
2024-02-29 11:40:00,84.31,84.39,84.16,84.35,112631.0,80.5004,80.5768,80.3571,80.5386,112631.0
2024-02-29 11:50:00,84.35,84.45,84.28,84.39,101689.0,80.5386,80.634,80.4717,80.5768,101689.0
2024-02-29 12:00:00,84.39,84.5,84.33,84.4,68813.0,80.5768,80.6818,80.5195,80.5863,68813.0
2024-02-29 12:10:00,84.39,84.43,83.93,83.95,48121.0,80.5768,80.6149,80.1375,80.1566,48121.0
2024-02-29 12:20:00,83.92,84.04,83.86,83.9,58471.0,80.128,80.2426,80.0707,80.1089,58471.0
2024-02-29 12:30:00,83.91,84.04,83.77,83.94,151806.0,80.1184,80.2426,79.9848,80.1471,151806.0
2024-02-29 12:40:00,83.93,84.13,83.89,84.1,34778.0,80.1375,80.3285,80.0993,80.2999,34778.0
2024-02-29 12:50:00,84.12,84.21,84.09,84.21,51234.0,80.319,80.4049,80.2903,80.4049,51234.0
2024-02-29 13:00:00,84.22,84.24,84.05,84.05,44252.0,80.4144,80.4335,80.2521,80.2521,44252.0
2024-02-29 13:10:00,84.05,84.33,83.99,84.29,59733.0,80.2521,80.5195,80.1948,80.4813,59733.0
2024-02-29 13:20:00,84.3,84.42,84.28,84.4,35665.0,80.4908,80.6054,80.4717,80.5863,35665.0
2024-02-29 13:30:00,84.39,84.58,84.39,84.57,42353.0,80.5768,80.7582,80.5768,80.7486,42353.0
2024-02-29 13:40:00,84.54,84.57,84.44,84.52,50704.0,80.72,80.7486,80.6245,80.7009,50704.0
2024-02-29 13:50:00,84.52,84.83,84.52,84.83,62147.0,80.7009,80.9969,80.7009,80.9969,62147.0
2024-02-29 14:00:00,84.83,84.95,84.75,84.85,106479.0,80.9969,81.1114,80.9205,81.016,106479.0
2024-02-29 14:10:00,84.84,84.85,84.62,84.63,56448.0,81.0064,81.016,80.7964,80.8059,56448.0
2024-02-29 14:20:00,84.62,84.77,84.61,84.72,35840.0,80.7964,80.9396,80.7868,80.8918,35840.0
2024-02-29 14:30:00,84.73,84.77,84.48,84.49,92710.0,80.9014,80.9396,80.6627,80.6722,92710.0
2024-02-29 14:40:00,84.5,84.5,84.21,84.29,78198.0,80.6818,80.6818,80.4049,80.4813,78198.0
2024-02-29 14:50:00,84.28,84.55,84.19,84.53,268989.0,80.4717,80.7295,80.3858,80.7104,268989.0
2024-02-29 15:00:00,84.52,84.59,84.46,84.58,162492.0,80.7009,80.7677,80.6436,80.7582,162492.0
2024-02-29 15:10:00,84.58,84.71,84.55,84.71,55850.0,80.7582,80.8823,80.7295,80.8823,55850.0
2024-02-29 15:20:00,84.72,85.06,84.63,84.79,461117.0,80.8918,81.2165,80.8059,80.9587,461117.0
2024-02-29 15:30:00,84.79,85.06,84.75,85.04,155513.0,80.9587,81.2165,80.9205,81.1974,155513.0
2024-02-29 15:40:00,85.05,85.09,84.82,85.06,183603.0,81.2069,81.2451,80.9873,81.2165,183603.0
2024-02-29 15:50:00,85.04,85.22,84.92,85.2,1546250.0,81.1974,81.3692,81.0828,81.3501,1546250.0
2024-03-01 09:30:00,85.2,85.2,84.15,84.6,277698.0,81.3501,81.3501,80.3476,80.7773,277698.0
2024-03-01 09:40:00,84.58,84.7,84.16,84.45,262244.0,80.7582,80.8727,80.3571,80.634,262244.0
2024-03-01 09:50:00,84.43,84.44,83.59,84.05,222826.0,80.6149,80.6245,79.8129,80.2521,222826.0
2024-03-01 10:00:00,84.09,84.43,83.76,84.3,419815.0,80.2903,80.6149,79.9752,80.4908,419815.0
2024-03-01 10:10:00,84.29,84.36,84.02,84.17,119052.0,80.4813,80.5481,80.2235,80.3667,119052.0
2024-03-01 10:20:00,84.15,84.52,84.08,84.51,105248.0,80.3476,80.7009,80.2808,80.6913,105248.0
2024-03-01 10:30:00,84.52,84.58,84.33,84.37,61675.0,80.7009,80.7582,80.5195,80.5577,61675.0
2024-03-01 10:40:00,84.34,84.41,84.22,84.31,199770.0,80.529,80.5958,80.4144,80.5004,199770.0
2024-03-01 10:50:00,84.35,84.47,84.31,84.41,73354.0,80.5386,80.6531,80.5004,80.5958,73354.0
2024-03-01 11:00:00,84.4,84.51,84.3,84.3,78222.0,80.5863,80.6913,80.4908,80.4908,78222.0
2024-03-01 11:10:00,84.29,84.36,83.99,84.01,66980.0,80.4813,80.5481,80.1948,80.2139,66980.0
2024-03-01 11:20:00,84.0,84.11,83.7,83.71,82045.0,80.2044,80.3094,79.9179,79.9275,82045.0
2024-03-01 11:30:00,83.7,83.79,83.63,83.74,55676.0,79.9179,80.0039,79.8511,79.9561,55676.0
2024-03-01 11:40:00,83.74,83.88,83.7,83.73,38937.0,79.9561,80.0898,79.9179,79.9466,38937.0
2024-03-01 11:50:00,83.73,83.77,83.49,83.55,65393.0,79.9466,79.9848,79.7174,79.7747,65393.0
2024-03-01 12:00:00,83.53,83.55,83.43,83.45,51695.0,79.7556,79.7747,79.6601,79.6792,51695.0
2024-03-01 12:10:00,83.46,83.62,83.35,83.35,41270.0,79.6888,79.8415,79.5837,79.5837,41270.0
2024-03-01 12:20:00,83.36,83.46,83.28,83.32,35248.0,79.5933,79.6888,79.5169,79.5551,35248.0
2024-03-01 12:30:00,83.33,83.41,83.28,83.36,32614.0,79.5646,79.641,79.5169,79.5933,32614.0
2024-03-01 12:40:00,83.37,83.4,83.25,83.36,36926.0,79.6028,79.6315,79.4883,79.5933,36926.0
2024-03-01 12:50:00,83.37,83.47,83.31,83.35,36408.0,79.6028,79.6983,79.5456,79.5837,36408.0
2024-03-01 13:00:00,83.33,83.35,83.03,83.16,64981.0,79.5646,79.5837,79.2782,79.4023,64981.0
2024-03-01 13:10:00,83.16,83.25,83.09,83.11,55393.0,79.4023,79.4883,79.3355,79.3546,55393.0
2024-03-01 13:20:00,83.12,83.41,83.09,83.37,91654.0,79.3641,79.641,79.3355,79.6028,91654.0
2024-03-01 13:30:00,83.38,83.48,83.27,83.35,52768.0,79.6124,79.7079,79.5074,79.5837,52768.0
2024-03-01 13:40:00,83.35,83.47,83.34,83.39,42578.0,79.5837,79.6983,79.5742,79.6219,42578.0
2024-03-01 13:50:00,83.39,83.66,83.33,83.56,244058.0,79.6219,79.8797,79.5646,79.7843,244058.0
2024-03-01 14:00:00,83.56,83.86,83.56,83.86,109970.0,79.7843,80.0707,79.7843,80.0707,109970.0
2024-03-01 14:10:00,83.86,84.0,83.79,84.0,120484.0,80.0707,80.2044,80.0039,80.2044,120484.0
2024-03-01 14:20:00,84.0,84.19,83.87,84.11,84946.0,80.2044,80.3858,80.0802,80.3094,84946.0
2024-03-01 14:30:00,84.12,84.55,84.07,84.29,282242.0,80.319,80.7295,80.2712,80.4813,282242.0
2024-03-01 14:40:00,84.29,84.71,84.29,84.7,412310.0,80.4813,80.8823,80.4813,80.8727,412310.0
2024-03-01 14:50:00,84.7,84.72,84.39,84.39,187724.0,80.8727,80.8918,80.5768,80.5768,187724.0
2024-03-01 15:00:00,84.33,84.39,84.22,84.31,75687.0,80.5195,80.5768,80.4144,80.5004,75687.0
2024-03-01 15:10:00,84.31,84.53,84.31,84.53,98868.0,80.5004,80.7104,80.5004,80.7104,98868.0
2024-03-01 15:20:00,84.54,84.61,84.46,84.46,111109.0,80.72,80.7868,80.6436,80.6436,111109.0
2024-03-01 15:30:00,84.47,84.65,84.29,84.34,170909.0,80.6531,80.825,80.4813,80.529,170909.0
2024-03-01 15:40:00,84.34,84.52,84.29,84.5,210515.0,80.529,80.7009,80.4813,80.6818,210515.0
2024-03-01 15:50:00,84.48,85.02,84.43,84.99,1317907.0,80.6627,81.1783,80.6149,81.1496,1317907.0
2024-03-04 09:30:00,84.62,85.1,84.38,84.7,110946.0,80.7964,81.2547,80.5672,80.8727,110946.0
2024-03-04 09:40:00,84.7,84.98,84.46,84.77,66430.0,80.8727,81.1401,80.6436,80.9396,66430.0
2024-03-04 09:50:00,84.78,84.86,84.51,84.82,61437.0,80.9491,81.0255,80.6913,80.9873,61437.0
2024-03-04 10:00:00,84.79,84.8,84.45,84.67,78960.0,80.9587,80.9682,80.634,80.8441,78960.0
2024-03-04 10:10:00,84.67,84.75,84.49,84.75,58039.0,80.8441,80.9205,80.6722,80.9205,58039.0
2024-03-04 10:20:00,84.71,84.82,84.64,84.73,25708.0,80.8823,80.9873,80.8155,80.9014,25708.0
2024-03-04 10:30:00,84.75,84.89,84.68,84.83,49808.0,80.9205,81.0542,80.8536,80.9969,49808.0
2024-03-04 10:40:00,84.84,84.95,84.72,84.84,38593.0,81.0064,81.1114,80.8918,81.0064,38593.0
2024-03-04 10:50:00,84.84,85.04,84.84,84.96,48494.0,81.0064,81.1974,81.0064,81.121,48494.0
2024-03-04 11:00:00,84.96,85.31,84.9,85.3,55491.0,81.121,81.4552,81.0637,81.4456,55491.0
2024-03-04 11:10:00,85.31,85.44,85.21,85.25,71710.0,81.4552,81.5793,81.3597,81.3979,71710.0
2024-03-04 11:20:00,85.23,85.31,85.19,85.26,36990.0,81.3788,81.4552,81.3406,81.4074,36990.0
2024-03-04 11:30:00,85.24,85.34,85.13,85.15,52038.0,81.3883,81.4838,81.2833,81.3024,52038.0
2024-03-04 11:40:00,85.16,85.3,85.11,85.29,58807.0,81.312,81.4456,81.2642,81.4361,58807.0
2024-03-04 11:50:00,85.29,85.32,85.24,85.3,79485.0,81.4361,81.4647,81.3883,81.4456,79485.0
2024-03-04 12:00:00,85.3,85.37,85.21,85.34,34201.0,81.4456,81.5125,81.3597,81.4838,34201.0
2024-03-04 12:10:00,85.33,85.37,85.21,85.23,29454.0,81.4743,81.5125,81.3597,81.3788,29454.0
2024-03-04 12:20:00,85.23,85.25,85.15,85.19,50360.0,81.3788,81.3979,81.3024,81.3406,50360.0
2024-03-04 12:30:00,85.18,85.18,85.07,85.09,29413.0,81.3311,81.3311,81.226,81.2451,29413.0
2024-03-04 12:40:00,85.09,85.17,85.05,85.15,28187.0,81.2451,81.3215,81.2069,81.3024,28187.0
2024-03-04 12:50:00,85.15,85.18,85.02,85.05,28127.0,81.3024,81.3311,81.1783,81.2069,28127.0
2024-03-04 13:00:00,85.06,85.12,85.0,85.1,19688.0,81.2165,81.2738,81.1592,81.2547,19688.0
2024-03-04 13:10:00,85.09,85.09,84.82,84.86,54676.0,81.2451,81.2451,80.9873,81.0255,54676.0
2024-03-04 13:20:00,84.86,85.01,84.84,84.92,52494.0,81.0255,81.1687,81.0064,81.0828,52494.0
2024-03-04 13:30:00,84.92,84.92,84.75,84.75,30071.0,81.0828,81.0828,80.9205,80.9205,30071.0
2024-03-04 13:40:00,84.75,84.88,84.74,84.83,31978.0,80.9205,81.0446,80.9109,80.9969,31978.0
2024-03-04 13:50:00,84.82,84.91,84.79,84.8,36547.0,80.9873,81.0733,80.9587,80.9682,36547.0
2024-03-04 14:00:00,84.8,84.89,84.76,84.86,51043.0,80.9682,81.0542,80.93,81.0255,51043.0
2024-03-04 14:10:00,84.86,84.86,84.71,84.71,36989.0,81.0255,81.0255,80.8823,80.8823,36989.0
2024-03-04 14:20:00,84.69,84.89,84.67,84.88,63937.0,80.8632,81.0542,80.8441,81.0446,63937.0
2024-03-04 14:30:00,84.89,85.05,84.87,85.05,66027.0,81.0542,81.2069,81.0351,81.2069,66027.0
2024-03-04 14:40:00,85.04,85.09,84.87,84.98,107503.0,81.1974,81.2451,81.0351,81.1401,107503.0
2024-03-04 14:50:00,84.97,85.02,84.94,85.0,32025.0,81.1305,81.1783,81.1019,81.1592,32025.0
2024-03-04 15:00:00,85.0,85.11,84.98,85.09,58057.0,81.1592,81.2642,81.1401,81.2451,58057.0
2024-03-04 15:10:00,85.1,85.15,85.06,85.11,62872.0,81.2547,81.3024,81.2165,81.2642,62872.0
2024-03-04 15:20:00,85.1,85.15,85.08,85.13,48678.0,81.2547,81.3024,81.2356,81.2833,48678.0
2024-03-04 15:30:00,85.13,85.3,85.08,85.14,92337.0,81.2833,81.4456,81.2356,81.2929,92337.0
2024-03-04 15:40:00,85.15,85.36,85.14,85.36,118942.0,81.3024,81.5029,81.2929,81.5029,118942.0
2024-03-04 15:50:00,85.37,85.38,84.92,84.96,422542.0,81.5125,81.522,81.0828,81.121,422542.0
2024-03-05 09:30:00,85.5,85.89,85.25,85.86,80777.0,81.6366,82.009,81.3979,81.9803,80777.0
2024-03-05 09:40:00,85.89,86.01,85.61,85.93,101369.0,82.009,82.1235,81.7416,82.0472,101369.0
2024-03-05 09:50:00,85.9,85.96,85.71,85.71,42437.0,82.0185,82.0758,81.8371,81.8371,42437.0
2024-03-05 10:00:00,85.78,86.04,85.61,85.91,104858.0,81.9039,82.1522,81.7416,82.0281,104858.0
2024-03-05 10:10:00,85.88,86.02,85.77,86.01,42856.0,81.9994,82.1331,81.8944,82.1235,42856.0
2024-03-05 10:20:00,86.01,86.15,85.95,86.06,115292.0,82.1235,82.2572,82.0663,82.1713,115292.0
2024-03-05 10:30:00,86.07,86.09,85.95,85.99,60454.0,82.1808,82.1999,82.0663,82.1045,60454.0
2024-03-05 10:40:00,85.98,86.08,85.92,86.0,75197.0,82.0949,82.1904,82.0376,82.114,75197.0
2024-03-05 10:50:00,86.02,86.09,85.89,85.9,62802.0,82.1331,82.1999,82.009,82.0185,62802.0
2024-03-05 11:00:00,85.88,85.91,85.74,85.76,33467.0,81.9994,82.0281,81.8657,81.8848,33467.0
2024-03-05 11:10:00,85.74,85.77,85.46,85.46,43626.0,81.8657,81.8944,81.5984,81.5984,43626.0
2024-03-05 11:20:00,85.44,85.52,85.36,85.46,56830.0,81.5793,81.6557,81.5029,81.5984,56830.0
2024-03-05 11:30:00,85.46,85.59,85.43,85.51,51935.0,81.5984,81.7225,81.5698,81.6461,51935.0
2024-03-05 11:40:00,85.5,85.51,85.08,85.11,34216.0,81.6366,81.6461,81.2356,81.2642,34216.0
2024-03-05 11:50:00,85.12,85.12,84.89,84.89,28000.0,81.2738,81.2738,81.0542,81.0542,28000.0
2024-03-05 12:00:00,84.89,84.89,84.63,84.67,74616.0,81.0542,81.0542,80.8059,80.8441,74616.0
2024-03-05 12:10:00,84.66,84.84,84.55,84.59,37645.0,80.8346,81.0064,80.7295,80.7677,37645.0
2024-03-05 12:20:00,84.59,84.69,84.4,84.41,30892.0,80.7677,80.8632,80.5863,80.5958,30892.0
2024-03-05 12:30:00,84.42,84.59,84.41,84.47,35598.0,80.6054,80.7677,80.5958,80.6531,35598.0
2024-03-05 12:40:00,84.45,84.68,84.37,84.61,49764.0,80.634,80.8536,80.5577,80.7868,49764.0
2024-03-05 12:50:00,84.6,84.71,84.57,84.67,31427.0,80.7773,80.8823,80.7486,80.8441,31427.0
2024-03-05 13:00:00,84.68,84.73,84.65,84.72,26482.0,80.8536,80.9014,80.825,80.8918,26482.0
2024-03-05 13:10:00,84.74,84.79,84.68,84.69,33945.0,80.9109,80.9587,80.8536,80.8632,33945.0
2024-03-05 13:20:00,84.69,84.88,84.68,84.85,24393.0,80.8632,81.0446,80.8536,81.016,24393.0
2024-03-05 13:30:00,84.85,84.92,84.73,84.75,30386.0,81.016,81.0828,80.9014,80.9205,30386.0
2024-03-05 13:40:00,84.74,84.88,84.72,84.86,27924.0,80.9109,81.0446,80.8918,81.0255,27924.0
2024-03-05 13:50:00,84.86,85.01,84.86,84.9,65715.0,81.0255,81.1687,81.0255,81.0637,65715.0
2024-03-05 14:00:00,84.91,85.02,84.79,84.91,55815.0,81.0733,81.1783,80.9587,81.0733,55815.0
2024-03-05 14:10:00,84.92,84.98,84.86,84.94,46110.0,81.0828,81.1401,81.0255,81.1019,46110.0
2024-03-05 14:20:00,84.93,85.0,84.85,84.91,49392.0,81.0924,81.1592,81.016,81.0733,49392.0
2024-03-05 14:30:00,84.92,84.95,84.79,84.85,58260.0,81.0828,81.1114,80.9587,81.016,58260.0
2024-03-05 14:40:00,84.82,84.9,84.58,84.59,42423.0,80.9873,81.0637,80.7582,80.7677,42423.0
2024-03-05 14:50:00,84.6,84.66,84.48,84.58,47201.0,80.7773,80.8346,80.6627,80.7582,47201.0
2024-03-05 15:00:00,84.58,84.67,84.46,84.49,90550.0,80.7582,80.8441,80.6436,80.6722,90550.0
2024-03-05 15:10:00,84.48,84.51,84.17,84.2,64197.0,80.6627,80.6913,80.3667,80.3953,64197.0
2024-03-05 15:20:00,84.19,84.21,84.02,84.03,47685.0,80.3858,80.4049,80.2235,80.233,47685.0
2024-03-05 15:30:00,84.02,84.25,84.01,84.14,69331.0,80.2235,80.4431,80.2139,80.338,69331.0
2024-03-05 15:40:00,84.13,84.24,83.97,84.24,97052.0,80.3285,80.4335,80.1757,80.4335,97052.0
2024-03-05 15:50:00,84.25,84.27,83.98,84.07,391767.0,80.4431,80.4622,80.1853,80.2712,391767.0
2024-03-06 09:30:00,84.75,84.84,84.35,84.73,84781.0,80.9205,81.0064,80.5386,80.9014,84781.0
2024-03-06 09:40:00,84.7,85.01,84.63,84.93,52873.0,80.8727,81.1687,80.8059,81.0924,52873.0
2024-03-06 09:50:00,84.89,85.01,84.81,84.87,38161.0,81.0542,81.1687,80.9778,81.0351,38161.0
2024-03-06 10:00:00,84.83,85.03,84.67,84.8,110765.0,80.9969,81.1878,80.8441,80.9682,110765.0
2024-03-06 10:10:00,84.79,84.84,84.55,84.56,43475.0,80.9587,81.0064,80.7295,80.7391,43475.0
2024-03-06 10:20:00,84.56,84.62,84.4,84.41,47134.0,80.7391,80.7964,80.5863,80.5958,47134.0
2024-03-06 10:30:00,84.42,84.44,84.22,84.24,94450.0,80.6054,80.6245,80.4144,80.4335,94450.0
2024-03-06 10:40:00,84.25,84.38,84.15,84.32,52934.0,80.4431,80.5672,80.3476,80.5099,52934.0
2024-03-06 10:50:00,84.32,84.51,84.25,84.5,54528.0,80.5099,80.6913,80.4431,80.6818,54528.0
2024-03-06 11:00:00,84.51,84.59,84.46,84.47,33006.0,80.6913,80.7677,80.6436,80.6531,33006.0
2024-03-06 11:10:00,84.48,84.71,84.48,84.7,29647.0,80.6627,80.8823,80.6627,80.8727,29647.0
2024-03-06 11:20:00,84.69,84.69,84.52,84.52,29367.0,80.8632,80.8632,80.7009,80.7009,29367.0
2024-03-06 11:30:00,84.52,84.6,84.35,84.47,25455.0,80.7009,80.7773,80.5386,80.6531,25455.0
2024-03-06 11:40:00,84.47,84.6,84.44,84.46,24332.0,80.6531,80.7773,80.6245,80.6436,24332.0
2024-03-06 11:50:00,84.47,84.52,84.38,84.42,24532.0,80.6531,80.7009,80.5672,80.6054,24532.0
2024-03-06 12:00:00,84.45,84.49,84.35,84.46,26066.0,80.634,80.6722,80.5386,80.6436,26066.0
2024-03-06 12:10:00,84.48,84.63,84.48,84.56,30653.0,80.6627,80.8059,80.6627,80.7391,30653.0
2024-03-06 12:20:00,84.57,84.62,84.45,84.48,32611.0,80.7486,80.7964,80.634,80.6627,32611.0
2024-03-06 12:30:00,84.47,84.59,84.42,84.58,36289.0,80.6531,80.7677,80.6054,80.7582,36289.0
2024-03-06 12:40:00,84.58,84.63,84.5,84.53,41856.0,80.7582,80.8059,80.6818,80.7104,41856.0
2024-03-06 12:50:00,84.57,84.63,84.52,84.53,24877.0,80.7486,80.8059,80.7009,80.7104,24877.0
2024-03-06 13:00:00,84.55,84.58,84.47,84.54,37334.0,80.7295,80.7582,80.6531,80.72,37334.0
2024-03-06 13:10:00,84.54,84.65,84.52,84.64,27679.0,80.72,80.825,80.7009,80.8155,27679.0
2024-03-06 13:20:00,84.65,84.66,84.5,84.56,19720.0,80.825,80.8346,80.6818,80.7391,19720.0
2024-03-06 13:30:00,84.56,84.57,84.24,84.32,34058.0,80.7391,80.7486,80.4335,80.5099,34058.0
2024-03-06 13:40:00,84.34,84.43,84.21,84.25,22980.0,80.529,80.6149,80.4049,80.4431,22980.0
2024-03-06 13:50:00,84.25,84.3,84.19,84.24,27930.0,80.4431,80.4908,80.3858,80.4335,27930.0
2024-03-06 14:00:00,84.23,84.33,84.18,84.28,29769.0,80.424,80.5195,80.3762,80.4717,29769.0
2024-03-06 14:10:00,84.27,84.27,84.02,84.02,30318.0,80.4622,80.4622,80.2235,80.2235,30318.0
2024-03-06 14:20:00,84.02,84.06,83.94,84.04,35014.0,80.2235,80.2617,80.1471,80.2426,35014.0
2024-03-06 14:30:00,84.03,84.1,83.94,83.96,31385.0,80.233,80.2999,80.1471,80.1662,31385.0
2024-03-06 14:40:00,83.95,83.99,83.86,83.97,37643.0,80.1566,80.1948,80.0707,80.1757,37643.0
2024-03-06 14:50:00,83.98,84.12,83.98,84.11,54471.0,80.1853,80.319,80.1853,80.3094,54471.0
2024-03-06 15:00:00,84.1,84.1,84.0,84.01,42400.0,80.2999,80.2999,80.2044,80.2139,42400.0
2024-03-06 15:10:00,84.0,84.09,83.97,84.03,46888.0,80.2044,80.2903,80.1757,80.233,46888.0
2024-03-06 15:20:00,84.02,84.1,83.92,84.08,93192.0,80.2235,80.2999,80.128,80.2808,93192.0
2024-03-06 15:30:00,84.08,84.23,84.04,84.2,76405.0,80.2808,80.424,80.2426,80.3953,76405.0
2024-03-06 15:40:00,84.21,84.32,84.11,84.17,106315.0,80.4049,80.5099,80.3094,80.3667,106315.0
2024-03-06 15:50:00,84.16,84.16,83.9,83.91,404615.0,80.3571,80.3571,80.1089,80.1184,404615.0
2024-03-07 09:30:00,84.76,85.05,84.41,84.56,59817.0,80.93,81.2069,80.5958,80.7391,59817.0
2024-03-07 09:40:00,84.55,84.85,84.55,84.72,67106.0,80.7295,81.016,80.7295,80.8918,67106.0
2024-03-07 09:50:00,84.64,84.79,84.58,84.75,31835.0,80.8155,80.9587,80.7582,80.9205,31835.0
2024-03-07 10:00:00,84.78,84.9,84.69,84.83,52408.0,80.9491,81.0637,80.8632,80.9969,52408.0
2024-03-07 10:10:00,84.84,84.96,84.75,84.75,23026.0,81.0064,81.121,80.9205,80.9205,23026.0
2024-03-07 10:20:00,84.76,84.79,84.64,84.79,18642.0,80.93,80.9587,80.8155,80.9587,18642.0
2024-03-07 10:30:00,84.76,84.95,84.73,84.74,22515.0,80.93,81.1114,80.9014,80.9109,22515.0
2024-03-07 10:40:00,84.73,85.02,84.71,85.02,24485.0,80.9014,81.1783,80.8823,81.1783,24485.0
2024-03-07 10:50:00,85.02,85.1,84.89,85.08,26193.0,81.1783,81.2547,81.0542,81.2356,26193.0
2024-03-07 11:00:00,85.08,85.09,85.01,85.06,20328.0,81.2356,81.2451,81.1687,81.2165,20328.0
2024-03-07 11:10:00,85.06,85.07,84.9,84.99,19971.0,81.2165,81.226,81.0637,81.1496,19971.0
2024-03-07 11:20:00,84.98,85.0,84.88,84.94,20510.0,81.1401,81.1592,81.0446,81.1019,20510.0
2024-03-07 11:30:00,84.91,84.92,84.77,84.89,18699.0,81.0733,81.0828,80.9396,81.0542,18699.0
2024-03-07 11:40:00,84.87,84.87,84.68,84.68,28096.0,81.0351,81.0351,80.8536,80.8536,28096.0
2024-03-07 11:50:00,84.68,84.72,84.6,84.67,33828.0,80.8536,80.8918,80.7773,80.8441,33828.0
2024-03-07 12:00:00,84.66,84.69,84.45,84.45,25412.0,80.8346,80.8632,80.634,80.634,25412.0
2024-03-07 12:10:00,84.45,84.51,84.39,84.48,42737.0,80.634,80.6913,80.5768,80.6627,42737.0
2024-03-07 12:20:00,84.47,84.54,84.4,84.5,57774.0,80.6531,80.72,80.5863,80.6818,57774.0
2024-03-07 12:30:00,84.53,84.73,84.5,84.72,61807.0,80.7104,80.9014,80.6818,80.8918,61807.0
2024-03-07 12:40:00,84.7,84.77,84.63,84.74,49850.0,80.8727,80.9396,80.8059,80.9109,49850.0
2024-03-07 12:50:00,84.75,84.75,84.63,84.67,117300.0,80.9205,80.9205,80.8059,80.8441,117300.0
2024-03-07 13:00:00,84.66,84.71,84.64,84.68,21330.0,80.8346,80.8823,80.8155,80.8536,21330.0
2024-03-07 13:10:00,84.69,84.69,84.62,84.62,15905.0,80.8632,80.8632,80.7964,80.7964,15905.0
2024-03-07 13:20:00,84.63,84.63,84.45,84.52,72224.0,80.8059,80.8059,80.634,80.7009,72224.0
2024-03-07 13:30:00,84.52,84.52,84.38,84.51,69380.0,80.7009,80.7009,80.5672,80.6913,69380.0
2024-03-07 13:40:00,84.52,84.72,84.52,84.65,116120.0,80.7009,80.8918,80.7009,80.825,116120.0
2024-03-07 13:50:00,84.66,84.69,84.53,84.58,87413.0,80.8346,80.8632,80.7104,80.7582,87413.0
2024-03-07 14:00:00,84.59,84.6,84.48,84.5,33350.0,80.7677,80.7773,80.6627,80.6818,33350.0
2024-03-07 14:10:00,84.5,84.52,84.32,84.33,34494.0,80.6818,80.7009,80.5099,80.5195,34494.0
2024-03-07 14:20:00,84.33,84.33,84.1,84.2,37538.0,80.5195,80.5195,80.2999,80.3953,37538.0
2024-03-07 14:30:00,84.19,84.22,84.13,84.21,34183.0,80.3858,80.4144,80.3285,80.4049,34183.0
2024-03-07 14:40:00,84.21,84.27,84.15,84.15,34456.0,80.4049,80.4622,80.3476,80.3476,34456.0
2024-03-07 14:50:00,84.15,84.27,84.13,84.27,37938.0,80.3476,80.4622,80.3285,80.4622,37938.0
2024-03-07 15:00:00,84.27,84.32,84.17,84.2,37405.0,80.4622,80.5099,80.3667,80.3953,37405.0
2024-03-07 15:10:00,84.2,84.27,84.14,84.26,36654.0,80.3953,80.4622,80.338,80.4526,36654.0
2024-03-07 15:20:00,84.25,84.37,84.25,84.34,50737.0,80.4431,80.5577,80.4431,80.529,50737.0
2024-03-07 15:30:00,84.35,84.4,84.29,84.33,62257.0,80.5386,80.5863,80.4813,80.5195,62257.0
2024-03-07 15:40:00,84.34,84.38,84.23,84.23,69714.0,80.529,80.5672,80.424,80.424,69714.0
2024-03-07 15:50:00,84.22,84.33,84.06,84.08,372806.0,80.4144,80.5195,80.2617,80.2808,372806.0
2024-03-08 09:30:00,83.71,83.71,83.2,83.53,221233.0,79.9275,79.9275,79.4405,79.7556,221233.0
2024-03-08 09:40:00,83.53,83.98,83.47,83.83,39335.0,79.7556,80.1853,79.6983,80.0421,39335.0
2024-03-08 09:50:00,83.85,83.94,83.73,83.88,88980.0,80.0612,80.1471,79.9466,80.0898,88980.0
2024-03-08 10:00:00,83.87,84.07,83.74,83.75,70391.0,80.0802,80.2712,79.9561,79.9657,70391.0
2024-03-08 10:10:00,83.73,83.9,83.72,83.84,41017.0,79.9466,80.1089,79.937,80.0516,41017.0
2024-03-08 10:20:00,83.84,83.9,83.7,83.81,27573.0,80.0516,80.1089,79.9179,80.023,27573.0
2024-03-08 10:30:00,83.81,84.01,83.75,84.0,49974.0,80.023,80.2139,79.9657,80.2044,49974.0
2024-03-08 10:40:00,84.01,84.02,83.73,83.78,24853.0,80.2139,80.2235,79.9466,79.9943,24853.0
2024-03-08 10:50:00,83.77,83.82,83.49,83.54,26309.0,79.9848,80.0325,79.7174,79.7652,26309.0
2024-03-08 11:00:00,83.59,83.79,83.43,83.79,96537.0,79.8129,80.0039,79.6601,80.0039,96537.0
2024-03-08 11:10:00,83.8,83.98,83.66,83.9,38187.0,80.0134,80.1853,79.8797,80.1089,38187.0
2024-03-08 11:20:00,83.89,84.16,83.89,84.15,123843.0,80.0993,80.3571,80.0993,80.3476,123843.0
2024-03-08 11:30:00,84.17,84.57,84.13,84.13,35578.0,80.3667,80.7486,80.3285,80.3285,35578.0
2024-03-08 11:40:00,84.14,84.18,83.96,84.05,33239.0,80.338,80.3762,80.1662,80.2521,33239.0
2024-03-08 11:50:00,84.05,84.23,84.04,84.09,35704.0,80.2521,80.424,80.2426,80.2903,35704.0
2024-03-08 12:00:00,84.1,84.26,84.1,84.19,24990.0,80.2999,80.4526,80.2999,80.3858,24990.0
2024-03-08 12:10:00,84.2,84.26,84.14,84.26,28101.0,80.3953,80.4526,80.338,80.4526,28101.0
2024-03-08 12:20:00,84.26,84.27,84.2,84.25,26228.0,80.4526,80.4622,80.3953,80.4431,26228.0
2024-03-08 12:30:00,84.24,84.24,84.15,84.17,36441.0,80.4335,80.4335,80.3476,80.3667,36441.0
2024-03-08 12:40:00,84.16,84.2,84.07,84.19,36474.0,80.3571,80.3953,80.2712,80.3858,36474.0
2024-03-08 12:50:00,84.22,84.3,84.08,84.22,47105.0,80.4144,80.4908,80.2808,80.4144,47105.0
2024-03-08 13:00:00,84.22,84.25,84.13,84.17,52318.0,80.4144,80.4431,80.3285,80.3667,52318.0
2024-03-08 13:10:00,84.17,84.32,84.16,84.28,55601.0,80.3667,80.5099,80.3571,80.4717,55601.0
2024-03-08 13:20:00,84.28,84.46,84.27,84.34,73038.0,80.4717,80.6436,80.4622,80.529,73038.0
2024-03-08 13:30:00,84.35,84.43,84.26,84.31,113732.0,80.5386,80.6149,80.4526,80.5004,113732.0
2024-03-08 13:40:00,84.32,84.35,84.19,84.23,29140.0,80.5099,80.5386,80.3858,80.424,29140.0
2024-03-08 13:50:00,84.25,84.3,84.22,84.27,31608.0,80.4431,80.4908,80.4144,80.4622,31608.0
2024-03-08 14:00:00,84.28,84.38,84.24,84.24,250409.0,80.4717,80.5672,80.4335,80.4335,250409.0
2024-03-08 14:10:00,84.21,84.29,84.16,84.24,56787.0,80.4049,80.4813,80.3571,80.4335,56787.0
2024-03-08 14:20:00,84.25,84.37,84.24,84.29,38711.0,80.4431,80.5577,80.4335,80.4813,38711.0
2024-03-08 14:30:00,84.31,84.31,84.09,84.1,49796.0,80.5004,80.5004,80.2903,80.2999,49796.0
2024-03-08 14:40:00,84.09,84.2,84.06,84.14,39761.0,80.2903,80.3953,80.2617,80.338,39761.0
2024-03-08 14:50:00,84.14,84.31,84.13,84.28,44439.0,80.338,80.5004,80.3285,80.4717,44439.0
2024-03-08 15:00:00,84.28,84.38,84.22,84.3,45351.0,80.4717,80.5672,80.4144,80.4908,45351.0
2024-03-08 15:10:00,84.29,84.29,84.15,84.21,61008.0,80.4813,80.4813,80.3476,80.4049,61008.0
2024-03-08 15:20:00,84.2,84.22,83.99,84.02,91015.0,80.3953,80.4144,80.1948,80.2235,91015.0
2024-03-08 15:30:00,84.02,84.08,83.95,83.98,278637.0,80.2235,80.2808,80.1566,80.1853,278637.0
2024-03-08 15:40:00,83.99,84.08,83.89,83.9,68485.0,80.1948,80.2808,80.0993,80.1089,68485.0
2024-03-08 15:50:00,83.9,84.03,83.76,83.84,459306.0,80.1089,80.233,79.9752,80.0516,459306.0
2024-03-11 09:30:00,83.26,84.43,83.26,84.09,121592.0,79.4978,80.6149,79.4978,80.2903,121592.0
2024-03-11 09:40:00,84.07,84.09,83.82,83.87,66570.0,80.2712,80.2903,80.0325,80.0802,66570.0
2024-03-11 09:50:00,83.84,83.93,83.68,83.83,27904.0,80.0516,80.1375,79.8988,80.0421,27904.0
2024-03-11 10:00:00,83.83,83.94,83.63,83.64,38023.0,80.0421,80.1471,79.8511,79.8606,38023.0
2024-03-11 10:10:00,83.67,83.89,83.64,83.76,63261.0,79.8893,80.0993,79.8606,79.9752,63261.0
2024-03-11 10:20:00,83.76,83.82,83.44,83.45,61280.0,79.9752,80.0325,79.6697,79.6792,61280.0
2024-03-11 10:30:00,83.44,83.48,83.17,83.18,123550.0,79.6697,79.7079,79.4119,79.4214,123550.0
2024-03-11 10:40:00,83.17,83.18,82.93,83.16,72013.0,79.4119,79.4214,79.1827,79.4023,72013.0
2024-03-11 10:50:00,83.15,83.2,82.95,83.11,83218.0,79.3928,79.4405,79.2018,79.3546,83218.0
2024-03-11 11:00:00,83.11,83.11,82.93,83.1,62167.0,79.3546,79.3546,79.1827,79.345,62167.0
2024-03-11 11:10:00,83.1,83.1,82.95,82.98,45945.0,79.345,79.345,79.2018,79.2305,45945.0
2024-03-11 11:20:00,82.99,83.16,82.97,83.07,40552.0,79.24,79.4023,79.2209,79.3164,40552.0
2024-03-11 11:30:00,83.07,83.09,82.97,83.0,41444.0,79.3164,79.3355,79.2209,79.2496,41444.0
2024-03-11 11:40:00,83.01,83.15,83.0,83.08,32423.0,79.2591,79.3928,79.2496,79.3259,32423.0
2024-03-11 11:50:00,83.08,83.27,83.06,83.14,39027.0,79.3259,79.5074,79.3068,79.3832,39027.0
2024-03-11 12:00:00,83.14,83.22,83.09,83.14,50813.0,79.3832,79.4596,79.3355,79.3832,50813.0
2024-03-11 12:10:00,83.17,83.4,83.16,83.23,44686.0,79.4119,79.6315,79.4023,79.4692,44686.0
2024-03-11 12:20:00,83.22,83.23,83.11,83.13,79331.0,79.4596,79.4692,79.3546,79.3737,79331.0
2024-03-11 12:30:00,83.13,83.39,83.12,83.37,49242.0,79.3737,79.6219,79.3641,79.6028,49242.0
2024-03-11 12:40:00,83.36,83.42,83.26,83.37,44706.0,79.5933,79.6506,79.4978,79.6028,44706.0
2024-03-11 12:50:00,83.37,83.4,83.25,83.3,43280.0,79.6028,79.6315,79.4883,79.536,43280.0
2024-03-11 13:00:00,83.31,83.38,83.27,83.36,27358.0,79.5456,79.6124,79.5074,79.5933,27358.0
2024-03-11 13:10:00,83.36,83.4,83.3,83.33,39222.0,79.5933,79.6315,79.536,79.5646,39222.0
2024-03-11 13:20:00,83.34,83.45,83.34,83.43,42274.0,79.5742,79.6792,79.5742,79.6601,42274.0
2024-03-11 13:30:00,83.44,83.5,83.42,83.45,38806.0,79.6697,79.727,79.6506,79.6792,38806.0
2024-03-11 13:40:00,83.46,83.52,83.44,83.49,32830.0,79.6888,79.7461,79.6697,79.7174,32830.0
2024-03-11 13:50:00,83.48,83.51,83.45,83.48,54666.0,79.7079,79.7365,79.6792,79.7079,54666.0
2024-03-11 14:00:00,83.49,83.51,83.44,83.47,36167.0,79.7174,79.7365,79.6697,79.6983,36167.0
2024-03-11 14:10:00,83.48,83.5,83.38,83.45,60234.0,79.7079,79.727,79.6124,79.6792,60234.0
2024-03-11 14:20:00,83.46,83.57,83.43,83.54,47070.0,79.6888,79.7938,79.6601,79.7652,47070.0
2024-03-11 14:30:00,83.57,83.65,83.49,83.57,62378.0,79.7938,79.8702,79.7174,79.7938,62378.0
2024-03-11 14:40:00,83.57,83.65,83.54,83.56,34118.0,79.7938,79.8702,79.7652,79.7843,34118.0
2024-03-11 14:50:00,83.56,83.72,83.54,83.72,46167.0,79.7843,79.937,79.7652,79.937,46167.0
2024-03-11 15:00:00,83.73,83.82,83.68,83.76,27040.0,79.9466,80.0325,79.8988,79.9752,27040.0
2024-03-11 15:10:00,83.77,83.81,83.7,83.74,35984.0,79.9848,80.023,79.9179,79.9561,35984.0
2024-03-11 15:20:00,83.74,83.81,83.65,83.68,77359.0,79.9561,80.023,79.8702,79.8988,77359.0
2024-03-11 15:30:00,83.68,83.77,83.63,83.77,66876.0,79.8988,79.9848,79.8511,79.9848,66876.0
2024-03-11 15:40:00,83.77,83.91,83.7,83.73,138777.0,79.9848,80.1184,79.9179,79.9466,138777.0
2024-03-11 15:50:00,83.73,83.89,83.69,83.72,525904.0,79.9466,80.0993,79.9084,79.937,525904.0
2024-03-12 09:30:00,83.21,83.46,82.85,83.06,40221.0,79.4501,79.6888,79.1063,79.3068,40221.0
2024-03-12 09:40:00,83.07,83.43,83.03,83.31,25860.0,79.3164,79.6601,79.2782,79.5456,25860.0
2024-03-12 09:50:00,83.32,83.53,83.32,83.5,13332.0,79.5551,79.7556,79.5551,79.727,13332.0
2024-03-12 10:00:00,83.51,83.67,83.43,83.64,42497.0,79.7365,79.8893,79.6601,79.8606,42497.0
2024-03-12 10:10:00,83.63,83.67,83.56,83.62,44169.0,79.8511,79.8893,79.7843,79.8415,44169.0
2024-03-12 10:20:00,83.6,83.7,83.49,83.66,38025.0,79.8224,79.9179,79.7174,79.8797,38025.0
2024-03-12 10:30:00,83.65,83.7,83.45,83.66,70509.0,79.8702,79.9179,79.6792,79.8797,70509.0
2024-03-12 10:40:00,83.67,83.79,83.59,83.72,45102.0,79.8893,80.0039,79.8129,79.937,45102.0
2024-03-12 10:50:00,83.73,83.89,83.64,83.74,25946.0,79.9466,80.0993,79.8606,79.9561,25946.0
2024-03-12 11:00:00,83.78,83.81,83.65,83.71,28479.0,79.9943,80.023,79.8702,79.9275,28479.0
2024-03-12 11:10:00,83.71,83.8,83.69,83.74,17145.0,79.9275,80.0134,79.9084,79.9561,17145.0
2024-03-12 11:20:00,83.73,83.76,83.48,83.5,27667.0,79.9466,79.9752,79.7079,79.727,27667.0
2024-03-12 11:30:00,83.51,83.53,83.39,83.44,32770.0,79.7365,79.7556,79.6219,79.6697,32770.0
2024-03-12 11:40:00,83.44,83.45,83.2,83.2,84447.0,79.6697,79.6792,79.4405,79.4405,84447.0
2024-03-12 11:50:00,83.22,83.3,83.14,83.2,21746.0,79.4596,79.536,79.3832,79.4405,21746.0
2024-03-12 12:00:00,83.23,83.23,83.03,83.03,18326.0,79.4692,79.4692,79.2782,79.2782,18326.0
2024-03-12 12:10:00,83.04,83.04,82.79,82.84,43869.0,79.2878,79.2878,79.049,79.0968,43869.0
2024-03-12 12:20:00,82.83,82.86,82.7,82.72,31799.0,79.0872,79.1159,78.9631,78.9822,31799.0
2024-03-12 12:30:00,82.72,82.73,82.58,82.64,20505.0,78.9822,78.9918,78.8485,78.9058,20505.0
2024-03-12 12:40:00,82.64,82.66,82.53,82.62,17354.0,78.9058,78.9249,78.8008,78.8867,17354.0
2024-03-12 12:50:00,82.62,82.87,82.6,82.84,17190.0,78.8867,79.1254,78.8676,79.0968,17190.0
2024-03-12 13:00:00,82.85,82.86,82.72,82.83,20539.0,79.1063,79.1159,78.9822,79.0872,20539.0
2024-03-12 13:10:00,82.82,82.83,82.67,82.83,15789.0,79.0777,79.0872,78.9345,79.0872,15789.0
2024-03-12 13:20:00,82.85,82.85,82.71,82.72,21933.0,79.1063,79.1063,78.9727,78.9822,21933.0
2024-03-12 13:30:00,82.71,82.89,82.66,82.89,29125.0,78.9727,79.1445,78.9249,79.1445,29125.0
2024-03-12 13:40:00,82.9,82.99,82.81,82.95,27207.0,79.1541,79.24,79.0681,79.2018,27207.0
2024-03-12 13:50:00,82.97,83.16,82.96,83.11,62599.0,79.2209,79.4023,79.2114,79.3546,62599.0
2024-03-12 14:00:00,83.11,83.12,83.05,83.06,42776.0,79.3546,79.3641,79.2973,79.3068,42776.0
2024-03-12 14:10:00,83.07,83.1,83.05,83.08,24698.0,79.3164,79.345,79.2973,79.3259,24698.0
2024-03-12 14:20:00,83.08,83.11,83.07,83.1,19388.0,79.3259,79.3546,79.3164,79.345,19388.0
2024-03-12 14:30:00,83.1,83.3,83.07,83.25,35093.0,79.345,79.536,79.3164,79.4883,35093.0
2024-03-12 14:40:00,83.25,83.25,83.15,83.24,24988.0,79.4883,79.4883,79.3928,79.4787,24988.0
2024-03-12 14:50:00,83.24,83.3,83.22,83.28,21401.0,79.4787,79.536,79.4596,79.5169,21401.0
2024-03-12 15:00:00,83.29,83.34,83.25,83.26,32733.0,79.5265,79.5742,79.4883,79.4978,32733.0
2024-03-12 15:10:00,83.25,83.32,83.19,83.31,31776.0,79.4883,79.5551,79.431,79.5456,31776.0
2024-03-12 15:20:00,83.3,83.41,83.25,83.41,35841.0,79.536,79.641,79.4883,79.641,35841.0
2024-03-12 15:30:00,83.4,83.4,83.29,83.34,41507.0,79.6315,79.6315,79.5265,79.5742,41507.0
2024-03-12 15:40:00,83.33,83.34,83.23,83.32,53331.0,79.5646,79.5742,79.4692,79.5551,53331.0
2024-03-12 15:50:00,83.31,83.52,83.28,83.38,310252.0,79.5456,79.7461,79.5169,79.6124,310252.0
2024-03-13 09:30:00,83.58,84.1,83.58,83.97,91235.0,79.8034,80.2999,79.8034,80.1757,91235.0
2024-03-13 09:40:00,84.03,84.31,83.94,84.26,68188.0,80.233,80.5004,80.1471,80.4526,68188.0
2024-03-13 09:50:00,84.24,84.28,83.95,84.01,25980.0,80.4335,80.4717,80.1566,80.2139,25980.0
2024-03-13 10:00:00,84.01,84.05,83.69,83.81,47141.0,80.2139,80.2521,79.9084,80.023,47141.0
2024-03-13 10:10:00,83.79,83.89,83.57,83.62,40328.0,80.0039,80.0993,79.7938,79.8415,40328.0
2024-03-13 10:20:00,83.59,83.68,83.42,83.42,74434.0,79.8129,79.8988,79.6506,79.6506,74434.0
2024-03-13 10:30:00,83.42,83.44,83.15,83.23,43017.0,79.6506,79.6697,79.3928,79.4692,43017.0
2024-03-13 10:40:00,83.27,83.3,83.0,83.0,31922.0,79.5074,79.536,79.2496,79.2496,31922.0
2024-03-13 10:50:00,83.02,83.19,83.01,83.08,21910.0,79.2687,79.431,79.2591,79.3259,21910.0
2024-03-13 11:00:00,83.09,83.14,83.03,83.12,22090.0,79.3355,79.3832,79.2782,79.3641,22090.0
2024-03-13 11:10:00,83.12,83.25,83.07,83.15,29494.0,79.3641,79.4883,79.3164,79.3928,29494.0
2024-03-13 11:20:00,83.18,83.21,83.11,83.14,20661.0,79.4214,79.4501,79.3546,79.3832,20661.0
2024-03-13 11:30:00,83.14,83.32,83.11,83.25,25705.0,79.3832,79.5551,79.3546,79.4883,25705.0
2024-03-13 11:40:00,83.28,83.36,83.18,83.22,33526.0,79.5169,79.5933,79.4214,79.4596,33526.0
2024-03-13 11:50:00,83.23,83.29,83.21,83.23,12799.0,79.4692,79.5265,79.4501,79.4692,12799.0
2024-03-13 12:00:00,83.21,83.26,83.13,83.19,13793.0,79.4501,79.4978,79.3737,79.431,13793.0
2024-03-13 12:10:00,83.19,83.26,83.18,83.26,56093.0,79.431,79.4978,79.4214,79.4978,56093.0
2024-03-13 12:20:00,83.27,83.37,83.19,83.26,52769.0,79.5074,79.6028,79.431,79.4978,52769.0
2024-03-13 12:30:00,83.25,83.3,83.21,83.23,41683.0,79.4883,79.536,79.4501,79.4692,41683.0
2024-03-13 12:40:00,83.21,83.35,83.19,83.31,21168.0,79.4501,79.5837,79.431,79.5456,21168.0
2024-03-13 12:50:00,83.3,83.33,83.2,83.22,15427.0,79.536,79.5646,79.4405,79.4596,15427.0
2024-03-13 13:00:00,83.23,83.32,83.15,83.3,18236.0,79.4692,79.5551,79.3928,79.536,18236.0
2024-03-13 13:10:00,83.3,83.3,83.21,83.21,21999.0,79.536,79.536,79.4501,79.4501,21999.0
2024-03-13 13:20:00,83.22,83.29,83.2,83.23,29434.0,79.4596,79.5265,79.4405,79.4692,29434.0
2024-03-13 13:30:00,83.22,83.25,83.17,83.22,17849.0,79.4596,79.4883,79.4119,79.4596,17849.0
2024-03-13 13:40:00,83.22,83.26,83.16,83.24,25081.0,79.4596,79.4978,79.4023,79.4787,25081.0
2024-03-13 13:50:00,83.23,83.32,83.2,83.26,28494.0,79.4692,79.5551,79.4405,79.4978,28494.0
2024-03-13 14:00:00,83.26,83.26,83.21,83.26,20626.0,79.4978,79.4978,79.4501,79.4978,20626.0
2024-03-13 14:10:00,83.27,83.31,83.22,83.25,24656.0,79.5074,79.5456,79.4596,79.4883,24656.0
2024-03-13 14:20:00,83.22,83.25,83.2,83.21,13102.0,79.4596,79.4883,79.4405,79.4501,13102.0
2024-03-13 14:30:00,83.19,83.23,83.02,83.02,25080.0,79.431,79.4692,79.2687,79.2687,25080.0
2024-03-13 14:40:00,83.02,83.09,82.97,83.05,18436.0,79.2687,79.3355,79.2209,79.2973,18436.0
2024-03-13 14:50:00,83.05,83.11,83.0,83.06,17598.0,79.2973,79.3546,79.2496,79.3068,17598.0
2024-03-13 15:00:00,83.05,83.07,82.98,82.99,21504.0,79.2973,79.3164,79.2305,79.24,21504.0
2024-03-13 15:10:00,82.99,83.0,82.9,82.92,75073.0,79.24,79.2496,79.1541,79.1732,75073.0
2024-03-13 15:20:00,82.92,83.01,82.76,82.8,43437.0,79.1732,79.2591,79.0204,79.0586,43437.0
2024-03-13 15:30:00,82.8,82.99,82.8,82.95,33895.0,79.0586,79.24,79.0586,79.2018,33895.0
2024-03-13 15:40:00,82.95,83.01,82.87,82.88,40108.0,79.2018,79.2591,79.1254,79.135,40108.0
2024-03-13 15:50:00,82.89,83.05,82.8,83.0,306684.0,79.1445,79.2973,79.0586,79.2496,306684.0
2024-03-14 09:30:00,82.66,82.9,82.26,82.5,67591.0,78.9249,79.1541,78.543,78.7722,67591.0
2024-03-14 09:40:00,82.4,82.41,81.96,81.96,27037.0,78.6767,78.6862,78.2566,78.2566,27037.0
2024-03-14 09:50:00,81.96,81.99,81.68,81.75,17289.0,78.2566,78.2852,77.9892,78.056,17289.0
2024-03-14 10:00:00,81.77,82.03,81.73,81.84,20337.0,78.0751,78.3234,78.0369,78.142,20337.0
2024-03-14 10:10:00,81.78,81.83,81.69,81.8,33467.0,78.0847,78.1324,77.9988,78.1038,33467.0
2024-03-14 10:20:00,81.78,81.78,81.48,81.52,24871.0,78.0847,78.0847,77.7982,77.8364,24871.0
2024-03-14 10:30:00,81.52,81.67,81.5,81.66,51951.0,77.8364,77.9797,77.8173,77.9701,51951.0
2024-03-14 10:40:00,81.62,81.72,81.5,81.68,43182.0,77.9319,78.0274,77.8173,77.9892,43182.0
2024-03-14 10:50:00,81.67,81.77,81.43,81.72,39013.0,77.9797,78.0751,77.7505,78.0274,39013.0
2024-03-14 11:00:00,81.71,81.76,81.59,81.62,30767.0,78.0178,78.0656,77.9033,77.9319,30767.0
2024-03-14 11:10:00,81.62,81.65,81.58,81.61,31427.0,77.9319,77.9606,77.8937,77.9224,31427.0
2024-03-14 11:20:00,81.6,81.73,81.59,81.71,26119.0,77.9128,78.0369,77.9033,78.0178,26119.0
2024-03-14 11:30:00,81.71,81.72,81.54,81.67,31366.0,78.0178,78.0274,77.8555,77.9797,31366.0
2024-03-14 11:40:00,81.67,81.73,81.59,81.67,35951.0,77.9797,78.0369,77.9033,77.9797,35951.0
2024-03-14 11:50:00,81.66,81.87,81.66,81.78,68031.0,77.9701,78.1706,77.9701,78.0847,68031.0
2024-03-14 12:00:00,81.77,81.87,81.69,81.82,45551.0,78.0751,78.1706,77.9988,78.1229,45551.0
2024-03-14 12:10:00,81.83,81.84,81.69,81.75,49979.0,78.1324,78.142,77.9988,78.056,49979.0
2024-03-14 12:20:00,81.75,81.92,81.75,81.81,112640.0,78.056,78.2184,78.056,78.1133,112640.0
2024-03-14 12:30:00,81.79,81.81,81.67,81.68,31944.0,78.0942,78.1133,77.9797,77.9892,31944.0
2024-03-14 12:40:00,81.67,81.67,81.36,81.39,47845.0,77.9797,77.9797,77.6837,77.7123,47845.0
2024-03-14 12:50:00,81.39,81.49,81.28,81.28,30920.0,77.7123,77.8078,77.6073,77.6073,30920.0
2024-03-14 13:00:00,81.28,81.38,81.27,81.33,27592.0,77.6073,77.7028,77.5977,77.655,27592.0
2024-03-14 13:10:00,81.33,81.49,81.27,81.41,37421.0,77.655,77.8078,77.5977,77.7314,37421.0
2024-03-14 13:20:00,81.41,81.41,81.21,81.22,36825.0,77.7314,77.7314,77.5404,77.55,36825.0
2024-03-14 13:30:00,81.2,81.33,81.17,81.25,41842.0,77.5309,77.655,77.5022,77.5786,41842.0
2024-03-14 13:40:00,81.22,81.27,81.12,81.22,49556.0,77.55,77.5977,77.4545,77.55,49556.0
2024-03-14 13:50:00,81.22,81.42,81.21,81.41,36755.0,77.55,77.741,77.5404,77.7314,36755.0
2024-03-14 14:00:00,81.41,81.54,81.41,81.42,50572.0,77.7314,77.8555,77.7314,77.741,50572.0
2024-03-14 14:10:00,81.41,81.44,81.36,81.4,26465.0,77.7314,77.76,77.6837,77.7219,26465.0
2024-03-14 14:20:00,81.41,81.45,81.34,81.45,29823.0,77.7314,77.7696,77.6646,77.7696,29823.0
2024-03-14 14:30:00,81.45,81.63,81.38,81.63,36566.0,77.7696,77.9415,77.7028,77.9415,36566.0
2024-03-14 14:40:00,81.62,81.69,81.53,81.56,29052.0,77.9319,77.9988,77.846,77.8746,29052.0
2024-03-14 14:50:00,81.56,81.65,81.45,81.47,33543.0,77.8746,77.9606,77.7696,77.7887,33543.0
2024-03-14 15:00:00,81.46,81.46,81.22,81.22,38065.0,77.7791,77.7791,77.55,77.55,38065.0
2024-03-14 15:10:00,81.21,81.32,81.21,81.29,50500.0,77.5404,77.6455,77.5404,77.6168,50500.0
2024-03-14 15:20:00,81.27,81.43,81.27,81.43,79443.0,77.5977,77.7505,77.5977,77.7505,79443.0
2024-03-14 15:30:00,81.44,81.49,81.29,81.42,55297.0,77.76,77.8078,77.6168,77.741,55297.0
2024-03-14 15:40:00,81.43,81.74,81.41,81.71,92404.0,77.7505,78.0465,77.7314,78.0178,92404.0
2024-03-14 15:50:00,81.73,81.9,81.58,81.87,519489.0,78.0369,78.1993,77.8937,78.1706,519489.0
2024-03-15 09:30:00,82.07,82.68,81.74,82.5,1431436.0,78.3616,78.944,78.0465,78.7722,1431436.0
2024-03-15 09:40:00,82.54,82.72,82.26,82.37,34565.0,78.8103,78.9822,78.543,78.648,34565.0
2024-03-15 09:50:00,82.44,82.48,82.04,82.15,18445.0,78.7149,78.7531,78.3329,78.438,18445.0
2024-03-15 10:00:00,82.14,82.45,82.06,82.39,26918.0,78.4284,78.7244,78.352,78.6671,26918.0
2024-03-15 10:10:00,82.41,82.6,82.41,82.48,19787.0,78.6862,78.8676,78.6862,78.7531,19787.0
2024-03-15 10:20:00,82.51,82.58,82.36,82.42,17346.0,78.7817,78.8485,78.6385,78.6958,17346.0
2024-03-15 10:30:00,82.4,82.45,82.25,82.38,20150.0,78.6767,78.7244,78.5334,78.6576,20150.0
2024-03-15 10:40:00,82.45,82.65,82.42,82.65,15867.0,78.7244,78.9154,78.6958,78.9154,15867.0
2024-03-15 10:50:00,82.67,82.69,82.52,82.56,24802.0,78.9345,78.9536,78.7912,78.8294,24802.0
2024-03-15 11:00:00,82.56,82.58,82.25,82.29,11407.0,78.8294,78.8485,78.5334,78.5716,11407.0
2024-03-15 11:10:00,82.26,82.28,82.13,82.18,15246.0,78.543,78.5621,78.4189,78.4666,15246.0
2024-03-15 11:20:00,82.19,82.23,82.12,82.15,12818.0,78.4762,78.5144,78.4093,78.438,12818.0
2024-03-15 11:30:00,82.14,82.2,82.1,82.12,13278.0,78.4284,78.4857,78.3902,78.4093,13278.0
2024-03-15 11:40:00,82.12,82.13,82.05,82.1,7424.0,78.4093,78.4189,78.3425,78.3902,7424.0
2024-03-15 11:50:00,82.11,82.18,82.05,82.11,10700.0,78.3998,78.4666,78.3425,78.3998,10700.0
2024-03-15 12:00:00,82.09,82.09,81.97,82.02,14296.0,78.3807,78.3807,78.2661,78.3138,14296.0
2024-03-15 12:10:00,82.01,82.05,81.95,81.96,18505.0,78.3043,78.3425,78.247,78.2566,18505.0
2024-03-15 12:20:00,81.95,82.05,81.94,82.03,19066.0,78.247,78.3425,78.2375,78.3234,19066.0
2024-03-15 12:30:00,82.02,82.1,81.95,81.96,23323.0,78.3138,78.3902,78.247,78.2566,23323.0
2024-03-15 12:40:00,81.96,81.99,81.8,81.8,18325.0,78.2566,78.2852,78.1038,78.1038,18325.0
2024-03-15 12:50:00,81.81,81.9,81.81,81.83,17696.0,78.1133,78.1993,78.1133,78.1324,17696.0
2024-03-15 13:00:00,81.82,81.98,81.8,81.97,11833.0,78.1229,78.2756,78.1038,78.2661,11833.0
2024-03-15 13:10:00,81.98,82.12,81.96,82.05,29678.0,78.2756,78.4093,78.2566,78.3425,29678.0
2024-03-15 13:20:00,82.06,82.22,82.06,82.17,17117.0,78.352,78.5048,78.352,78.4571,17117.0
2024-03-15 13:30:00,82.17,82.22,82.12,82.2,16423.0,78.4571,78.5048,78.4093,78.4857,16423.0
2024-03-15 13:40:00,82.2,82.2,82.06,82.13,19845.0,78.4857,78.4857,78.352,78.4189,19845.0
2024-03-15 13:50:00,82.13,82.22,82.11,82.21,17985.0,78.4189,78.5048,78.3998,78.4953,17985.0
2024-03-15 14:00:00,82.23,82.24,82.13,82.14,17148.0,78.5144,78.5239,78.4189,78.4284,17148.0
2024-03-15 14:10:00,82.13,82.19,82.11,82.17,19621.0,78.4189,78.4762,78.3998,78.4571,19621.0
2024-03-15 14:20:00,82.19,82.27,82.19,82.25,23946.0,78.4762,78.5525,78.4762,78.5334,23946.0
2024-03-15 14:30:00,82.24,82.29,82.19,82.25,25605.0,78.5239,78.5716,78.4762,78.5334,25605.0
2024-03-15 14:40:00,82.25,82.32,82.22,82.24,21730.0,78.5334,78.6003,78.5048,78.5239,21730.0
2024-03-15 14:50:00,82.25,82.41,82.25,82.36,43660.0,78.5334,78.6862,78.5334,78.6385,43660.0
2024-03-15 15:00:00,82.37,82.37,82.25,82.31,25392.0,78.648,78.648,78.5334,78.5907,25392.0
2024-03-15 15:10:00,82.31,82.31,82.21,82.27,40822.0,78.5907,78.5907,78.4953,78.5525,40822.0
2024-03-15 15:20:00,82.28,82.41,82.26,82.38,25383.0,78.5621,78.6862,78.543,78.6576,25383.0
2024-03-15 15:30:00,82.39,82.41,82.22,82.22,39153.0,78.6671,78.6862,78.5048,78.5048,39153.0
2024-03-15 15:40:00,82.2,82.38,82.17,82.37,48508.0,78.4857,78.6576,78.4571,78.648,48508.0
2024-03-15 15:50:00,82.37,82.4,82.07,82.1,243728.0,78.648,78.6767,78.3616,78.3902,243728.0
2024-03-18 09:30:00,82.0,82.27,81.9,81.9,37954.0,78.2947,78.5525,78.1993,78.1993,37954.0
2024-03-18 09:40:00,81.9,82.1,81.81,81.86,18438.0,78.1993,78.3902,78.1133,78.1611,18438.0
2024-03-18 09:50:00,81.89,82.52,81.88,82.52,23252.0,78.1897,78.7912,78.1802,78.7912,23252.0
2024-03-18 10:00:00,82.52,82.58,82.35,82.54,18438.0,78.7912,78.8485,78.6289,78.8103,18438.0
2024-03-18 10:10:00,82.56,82.69,82.5,82.66,14155.0,78.8294,78.9536,78.7722,78.9249,14155.0
2024-03-18 10:20:00,82.69,82.71,82.54,82.58,15623.0,78.9536,78.9727,78.8103,78.8485,15623.0
2024-03-18 10:30:00,82.59,82.67,82.54,82.61,14874.0,78.8581,78.9345,78.8103,78.8772,14874.0
2024-03-18 10:40:00,82.6,82.61,82.38,82.46,13985.0,78.8676,78.8772,78.6576,78.734,13985.0
2024-03-18 10:50:00,82.45,82.53,82.43,82.47,12246.0,78.7244,78.8008,78.7053,78.7435,12246.0
2024-03-18 11:00:00,82.46,82.66,82.45,82.63,8736.0,78.734,78.9249,78.7244,78.8963,8736.0
2024-03-18 11:10:00,82.62,82.72,82.6,82.66,6892.0,78.8867,78.9822,78.8676,78.9249,6892.0
2024-03-18 11:20:00,82.69,82.84,82.68,82.84,12204.0,78.9536,79.0968,78.944,79.0968,12204.0
2024-03-18 11:30:00,82.87,82.94,82.84,82.88,14001.0,79.1254,79.1923,79.0968,79.135,14001.0
2024-03-18 11:40:00,82.88,82.95,82.79,82.95,9440.0,79.135,79.2018,79.049,79.2018,9440.0
2024-03-18 11:50:00,82.94,83.02,82.87,83.0,9125.0,79.1923,79.2687,79.1254,79.2496,9125.0
2024-03-18 12:00:00,83.02,83.04,82.89,82.92,12987.0,79.2687,79.2878,79.1445,79.1732,12987.0
2024-03-18 12:10:00,82.9,83.02,82.9,82.95,19420.0,79.1541,79.2687,79.1541,79.2018,19420.0
2024-03-18 12:20:00,82.94,82.97,82.88,82.91,14246.0,79.1923,79.2209,79.135,79.1636,14246.0
2024-03-18 12:30:00,82.92,82.95,82.81,82.83,16625.0,79.1732,79.2018,79.0681,79.0872,16625.0
2024-03-18 12:40:00,82.83,83.01,82.83,82.98,12595.0,79.0872,79.2591,79.0872,79.2305,12595.0
2024-03-18 12:50:00,82.98,83.1,82.94,83.1,10525.0,79.2305,79.345,79.1923,79.345,10525.0
2024-03-18 13:00:00,83.11,83.15,83.03,83.05,40036.0,79.3546,79.3928,79.2782,79.2973,40036.0
2024-03-18 13:10:00,83.05,83.05,82.88,82.89,22826.0,79.2973,79.2973,79.135,79.1445,22826.0
2024-03-18 13:20:00,82.88,82.88,82.73,82.84,29151.0,79.135,79.135,78.9918,79.0968,29151.0
2024-03-18 13:30:00,82.84,82.85,82.68,82.72,21773.0,79.0968,79.1063,78.944,78.9822,21773.0
2024-03-18 13:40:00,82.73,82.73,82.58,82.65,15057.0,78.9918,78.9918,78.8485,78.9154,15057.0
2024-03-18 13:50:00,82.66,82.68,82.59,82.66,16547.0,78.9249,78.944,78.8581,78.9249,16547.0
2024-03-18 14:00:00,82.66,82.66,82.52,82.53,19373.0,78.9249,78.9249,78.7912,78.8008,19373.0
2024-03-18 14:10:00,82.52,82.57,82.47,82.5,23823.0,78.7912,78.839,78.7435,78.7722,23823.0
2024-03-18 14:20:00,82.49,82.5,82.41,82.5,14327.0,78.7626,78.7722,78.6862,78.7722,14327.0
2024-03-18 14:30:00,82.5,82.5,82.37,82.39,18688.0,78.7722,78.7722,78.648,78.6671,18688.0
2024-03-18 14:40:00,82.39,82.41,82.25,82.26,15782.0,78.6671,78.6862,78.5334,78.543,15782.0
2024-03-18 14:50:00,82.26,82.32,82.24,82.26,21488.0,78.543,78.6003,78.5239,78.543,21488.0
2024-03-18 15:00:00,82.25,82.32,82.24,82.28,43188.0,78.5334,78.6003,78.5239,78.5621,43188.0
2024-03-18 15:10:00,82.27,82.4,82.25,82.4,42676.0,78.5525,78.6767,78.5334,78.6767,42676.0
2024-03-18 15:20:00,82.41,82.46,82.37,82.42,51030.0,78.6862,78.734,78.648,78.6958,51030.0
2024-03-18 15:30:00,82.43,82.47,82.28,82.37,159968.0,78.7053,78.7435,78.5621,78.648,159968.0
2024-03-18 15:40:00,82.37,82.55,82.36,82.44,106333.0,78.648,78.8199,78.6385,78.7149,106333.0
2024-03-18 15:50:00,82.43,82.43,82.07,82.14,686559.0,78.7053,78.7053,78.3616,78.4284,686559.0
2024-03-19 09:30:00,82.12,82.46,81.92,82.46,47776.0,78.4093,78.734,78.2184,78.734,47776.0
2024-03-19 09:40:00,82.46,83.08,82.46,82.9,37933.0,78.734,79.3259,78.734,79.1541,37933.0
2024-03-19 09:50:00,82.94,83.04,82.82,82.97,171171.0,79.1923,79.2878,79.0777,79.2209,171171.0
2024-03-19 10:00:00,82.95,83.0,82.75,82.85,37518.0,79.2018,79.2496,79.0109,79.1063,37518.0
2024-03-19 10:10:00,82.87,82.93,82.65,82.66,18156.0,79.1254,79.1827,78.9154,78.9249,18156.0
2024-03-19 10:20:00,82.66,82.72,82.38,82.43,21759.0,78.9249,78.9822,78.6576,78.7053,21759.0
2024-03-19 10:30:00,82.45,82.53,82.31,82.43,24103.0,78.7244,78.8008,78.5907,78.7053,24103.0
2024-03-19 10:40:00,82.46,82.53,82.3,82.3,15420.0,78.734,78.8008,78.5812,78.5812,15420.0
2024-03-19 10:50:00,82.3,82.48,82.24,82.4,21946.0,78.5812,78.7531,78.5239,78.6767,21946.0
2024-03-19 11:00:00,82.4,82.47,82.38,82.46,20233.0,78.6767,78.7435,78.6576,78.734,20233.0
2024-03-19 11:10:00,82.47,82.5,82.41,82.42,16628.0,78.7435,78.7722,78.6862,78.6958,16628.0
2024-03-19 11:20:00,82.42,82.43,82.33,82.37,19378.0,78.6958,78.7053,78.6098,78.648,19378.0
2024-03-19 11:30:00,82.36,82.45,82.34,82.43,15526.0,78.6385,78.7244,78.6194,78.7053,15526.0
2024-03-19 11:40:00,82.43,82.54,82.38,82.54,18307.0,78.7053,78.8103,78.6576,78.8103,18307.0
2024-03-19 11:50:00,82.57,82.67,82.56,82.64,71645.0,78.839,78.9345,78.8294,78.9058,71645.0
2024-03-19 12:00:00,82.63,82.69,82.6,82.64,14903.0,78.8963,78.9536,78.8676,78.9058,14903.0
2024-03-19 12:10:00,82.65,82.7,82.61,82.67,18772.0,78.9154,78.9631,78.8772,78.9345,18772.0
2024-03-19 12:20:00,82.66,82.71,82.58,82.61,17507.0,78.9249,78.9727,78.8485,78.8772,17507.0
2024-03-19 12:30:00,82.61,82.63,82.53,82.6,24805.0,78.8772,78.8963,78.8008,78.8676,24805.0
2024-03-19 12:40:00,82.62,82.65,82.47,82.47,13539.0,78.8867,78.9154,78.7435,78.7435,13539.0
2024-03-19 12:50:00,82.48,82.61,82.44,82.6,38437.0,78.7531,78.8772,78.7149,78.8676,38437.0
2024-03-19 13:00:00,82.6,82.78,82.57,82.73,26648.0,78.8676,79.0395,78.839,78.9918,26648.0
2024-03-19 13:10:00,82.74,82.82,82.68,82.7,19381.0,79.0013,79.0777,78.944,78.9631,19381.0
2024-03-19 13:20:00,82.73,82.81,82.67,82.81,60734.0,78.9918,79.0681,78.9345,79.0681,60734.0
2024-03-19 13:30:00,82.8,82.85,82.8,82.82,51124.0,79.0586,79.1063,79.0586,79.0777,51124.0
2024-03-19 13:40:00,82.83,82.91,82.77,82.84,94652.0,79.0872,79.1636,79.03,79.0968,94652.0
2024-03-19 13:50:00,82.83,82.98,82.82,82.93,64489.0,79.0872,79.2305,79.0777,79.1827,64489.0
2024-03-19 14:00:00,82.94,82.97,82.87,82.91,21418.0,79.1923,79.2209,79.1254,79.1636,21418.0
2024-03-19 14:10:00,82.92,82.98,82.87,82.98,31036.0,79.1732,79.2305,79.1254,79.2305,31036.0
2024-03-19 14:20:00,82.98,83.09,82.95,83.08,24777.0,79.2305,79.3355,79.2018,79.3259,24777.0
2024-03-19 14:30:00,83.07,83.07,83.0,83.04,21097.0,79.3164,79.3164,79.2496,79.2878,21097.0
2024-03-19 14:40:00,83.05,83.11,83.04,83.08,22886.0,79.2973,79.3546,79.2878,79.3259,22886.0
2024-03-19 14:50:00,83.07,83.1,82.99,83.03,76015.0,79.3164,79.345,79.24,79.2782,76015.0
2024-03-19 15:00:00,83.02,83.15,82.94,83.15,28685.0,79.2687,79.3928,79.1923,79.3928,28685.0
2024-03-19 15:10:00,83.14,83.25,83.06,83.25,45415.0,79.3832,79.4883,79.3068,79.4883,45415.0
2024-03-19 15:20:00,83.25,83.41,83.18,83.37,80092.0,79.4883,79.641,79.4214,79.6028,80092.0
2024-03-19 15:30:00,83.37,83.5,83.27,83.48,78787.0,79.6028,79.727,79.5074,79.7079,78787.0
2024-03-19 15:40:00,83.49,83.52,83.3,83.39,159732.0,79.7174,79.7461,79.536,79.6219,159732.0
2024-03-19 15:50:00,83.38,83.47,83.28,83.32,339862.0,79.6124,79.6983,79.5169,79.5551,339862.0
2024-03-20 09:30:00,83.0,83.64,82.71,83.58,71019.0,79.2496,79.8606,78.9727,79.8034,71019.0
2024-03-20 09:40:00,83.61,83.63,83.4,83.55,20529.0,79.832,79.8511,79.6315,79.7747,20529.0
2024-03-20 09:50:00,83.54,83.55,83.38,83.48,46032.0,79.7652,79.7747,79.6124,79.7079,46032.0
2024-03-20 10:00:00,83.47,83.66,83.46,83.64,49493.0,79.6983,79.8797,79.6888,79.8606,49493.0
2024-03-20 10:10:00,83.63,83.75,83.61,83.73,53630.0,79.8511,79.9657,79.832,79.9466,53630.0
2024-03-20 10:20:00,83.73,83.84,83.64,83.76,124475.0,79.9466,80.0516,79.8606,79.9752,124475.0
2024-03-20 10:30:00,83.77,83.8,83.65,83.76,36912.0,79.9848,80.0134,79.8702,79.9752,36912.0
2024-03-20 10:40:00,83.76,84.03,83.73,83.99,44034.0,79.9752,80.233,79.9466,80.1948,44034.0
2024-03-20 10:50:00,83.98,83.98,83.45,83.83,636772.0,80.1853,80.1853,79.6792,80.0421,636772.0
2024-03-20 11:00:00,83.8,83.8,83.6,83.69,581644.0,80.0134,80.0134,79.8224,79.9084,581644.0
2024-03-20 11:10:00,83.7,83.9,83.69,83.8,102086.0,79.9179,80.1089,79.9084,80.0134,102086.0
2024-03-20 11:20:00,83.8,83.83,83.55,83.56,22194.0,80.0134,80.0421,79.7747,79.7843,22194.0
2024-03-20 11:30:00,83.57,83.57,83.35,83.43,35592.0,79.7938,79.7938,79.5837,79.6601,35592.0
2024-03-20 11:40:00,83.43,83.44,83.28,83.36,19060.0,79.6601,79.6697,79.5169,79.5933,19060.0
2024-03-20 11:50:00,83.36,83.42,83.25,83.39,18513.0,79.5933,79.6506,79.4883,79.6219,18513.0
2024-03-20 12:00:00,83.38,83.44,83.29,83.37,123965.0,79.6124,79.6697,79.5265,79.6028,123965.0
2024-03-20 12:10:00,83.38,83.43,83.32,83.36,46606.0,79.6124,79.6601,79.5551,79.5933,46606.0
2024-03-20 12:20:00,83.36,83.46,83.27,83.31,35518.0,79.5933,79.6888,79.5074,79.5456,35518.0
2024-03-20 12:30:00,83.3,83.32,83.23,83.27,12807.0,79.536,79.5551,79.4692,79.5074,12807.0
2024-03-20 12:40:00,83.28,83.36,83.27,83.28,15351.0,79.5169,79.5933,79.5074,79.5169,15351.0
2024-03-20 12:50:00,83.3,83.41,83.29,83.4,29916.0,79.536,79.641,79.5265,79.6315,29916.0
2024-03-20 13:00:00,83.4,83.4,83.24,83.25,18088.0,79.6315,79.6315,79.4787,79.4883,18088.0
2024-03-20 13:10:00,83.23,83.35,83.23,83.32,22577.0,79.4692,79.5837,79.4692,79.5551,22577.0
2024-03-20 13:20:00,83.33,83.36,83.26,83.27,33684.0,79.5646,79.5933,79.4978,79.5074,33684.0
2024-03-20 13:30:00,83.26,83.31,83.22,83.3,22244.0,79.4978,79.5456,79.4596,79.536,22244.0
2024-03-20 13:40:00,83.3,83.32,83.25,83.3,22107.0,79.536,79.5551,79.4883,79.536,22107.0
2024-03-20 13:50:00,83.3,83.31,83.15,83.17,20180.0,79.536,79.5456,79.3928,79.4119,20180.0
2024-03-20 14:00:00,83.17,83.37,83.08,83.16,78496.0,79.4119,79.6028,79.3259,79.4023,78496.0
2024-03-20 14:10:00,83.17,83.3,82.78,82.82,48097.0,79.4119,79.536,79.0395,79.0777,48097.0
2024-03-20 14:20:00,82.81,82.94,82.68,82.88,28126.0,79.0681,79.1923,78.944,79.135,28126.0
2024-03-20 14:30:00,82.92,83.05,82.77,83.04,49452.0,79.1732,79.2973,79.03,79.2878,49452.0
2024-03-20 14:40:00,83.09,83.36,83.0,83.28,53213.0,79.3355,79.5933,79.2496,79.5169,53213.0
2024-03-20 14:50:00,83.3,83.33,83.02,83.2,143278.0,79.536,79.5646,79.2687,79.4405,143278.0
2024-03-20 15:00:00,83.22,83.31,83.06,83.26,23856.0,79.4596,79.5456,79.3068,79.4978,23856.0
2024-03-20 15:10:00,83.28,83.33,83.19,83.29,70739.0,79.5169,79.5646,79.431,79.5265,70739.0
2024-03-20 15:20:00,83.28,83.32,83.15,83.19,36600.0,79.5169,79.5551,79.3928,79.431,36600.0
2024-03-20 15:30:00,83.19,83.19,82.84,83.02,52351.0,79.431,79.431,79.0968,79.2687,52351.0
2024-03-20 15:40:00,83.02,83.07,82.71,82.73,61258.0,79.2687,79.3164,78.9727,78.9918,61258.0
2024-03-20 15:50:00,82.74,82.92,82.59,82.85,394472.0,79.0013,79.1732,78.8581,79.1063,394472.0
2024-03-21 09:30:00,82.95,83.36,82.85,83.27,46956.0,79.2018,79.5933,79.1063,79.5074,46956.0
2024-03-21 09:40:00,83.29,83.46,83.24,83.46,21393.0,79.5265,79.6888,79.4787,79.6888,21393.0
2024-03-21 09:50:00,83.46,83.55,83.3,83.43,18158.0,79.6888,79.7747,79.536,79.6601,18158.0
2024-03-21 10:00:00,83.42,83.51,83.29,83.48,18031.0,79.6506,79.7365,79.5265,79.7079,18031.0
2024-03-21 10:10:00,83.48,83.57,83.42,83.47,32454.0,79.7079,79.7938,79.6506,79.6983,32454.0
2024-03-21 10:20:00,83.48,83.48,83.36,83.39,14266.0,79.7079,79.7079,79.5933,79.6219,14266.0
2024-03-21 10:30:00,83.4,83.51,83.39,83.43,19649.0,79.6315,79.7365,79.6219,79.6601,19649.0
2024-03-21 10:40:00,83.44,83.51,83.36,83.51,22846.0,79.6697,79.7365,79.5933,79.7365,22846.0
2024-03-21 10:50:00,83.52,83.69,83.47,83.66,28074.0,79.7461,79.9084,79.6983,79.8797,28074.0
2024-03-21 11:00:00,83.66,83.66,83.5,83.61,27096.0,79.8797,79.8797,79.727,79.832,27096.0
2024-03-21 11:10:00,83.62,83.69,83.48,83.49,33080.0,79.8415,79.9084,79.7079,79.7174,33080.0
2024-03-21 11:20:00,83.51,83.63,83.44,83.5,211055.0,79.7365,79.8511,79.6697,79.727,211055.0
2024-03-21 11:30:00,83.5,83.59,83.44,83.46,77794.0,79.727,79.8129,79.6697,79.6888,77794.0
2024-03-21 11:40:00,83.46,83.54,83.37,83.43,30261.0,79.6888,79.7652,79.6028,79.6601,30261.0
2024-03-21 11:50:00,83.44,83.52,83.41,83.45,23704.0,79.6697,79.7461,79.641,79.6792,23704.0
2024-03-21 12:00:00,83.46,83.52,83.42,83.46,27303.0,79.6888,79.7461,79.6506,79.6888,27303.0
2024-03-21 12:10:00,83.45,83.49,83.37,83.38,28663.0,79.6792,79.7174,79.6028,79.6124,28663.0
2024-03-21 12:20:00,83.37,83.4,83.27,83.34,17940.0,79.6028,79.6315,79.5074,79.5742,17940.0
2024-03-21 12:30:00,83.33,83.36,83.2,83.28,19380.0,79.5646,79.5933,79.4405,79.5169,19380.0
2024-03-21 12:40:00,83.29,83.33,83.2,83.31,12667.0,79.5265,79.5646,79.4405,79.5456,12667.0
2024-03-21 12:50:00,83.31,83.36,83.27,83.34,23917.0,79.5456,79.5933,79.5074,79.5742,23917.0
2024-03-21 13:00:00,83.33,83.35,83.25,83.29,22241.0,79.5646,79.5837,79.4883,79.5265,22241.0
2024-03-21 13:10:00,83.27,83.38,83.26,83.28,15318.0,79.5074,79.6124,79.4978,79.5169,15318.0
2024-03-21 13:20:00,83.28,83.32,83.19,83.3,27641.0,79.5169,79.5551,79.431,79.536,27641.0
2024-03-21 13:30:00,83.31,83.35,83.26,83.34,25968.0,79.5456,79.5837,79.4978,79.5742,25968.0
2024-03-21 13:40:00,83.34,83.36,83.28,83.33,19190.0,79.5742,79.5933,79.5169,79.5646,19190.0
2024-03-21 13:50:00,83.33,83.45,83.31,83.38,36267.0,79.5646,79.6792,79.5456,79.6124,36267.0
2024-03-21 14:00:00,83.39,83.48,83.36,83.38,34523.0,79.6219,79.7079,79.5933,79.6124,34523.0
2024-03-21 14:10:00,83.38,83.5,83.38,83.48,25377.0,79.6124,79.727,79.6124,79.7079,25377.0
2024-03-21 14:20:00,83.48,83.5,83.37,83.42,60398.0,79.7079,79.727,79.6028,79.6506,60398.0
2024-03-21 14:30:00,83.43,83.49,83.35,83.36,41514.0,79.6601,79.7174,79.5837,79.5933,41514.0
2024-03-21 14:40:00,83.34,83.37,83.27,83.3,44474.0,79.5742,79.6028,79.5074,79.536,44474.0
2024-03-21 14:50:00,83.31,83.4,83.3,83.38,29328.0,79.5456,79.6315,79.536,79.6124,29328.0
2024-03-21 15:00:00,83.39,83.48,83.38,83.44,31150.0,79.6219,79.7079,79.6124,79.6697,31150.0
2024-03-21 15:10:00,83.43,83.45,83.34,83.42,46336.0,79.6601,79.6792,79.5742,79.6506,46336.0
2024-03-21 15:20:00,83.42,83.5,83.42,83.45,42957.0,79.6506,79.727,79.6506,79.6792,42957.0
2024-03-21 15:30:00,83.45,83.49,83.37,83.42,71117.0,79.6792,79.7174,79.6028,79.6506,71117.0
2024-03-21 15:40:00,83.41,83.46,83.23,83.23,66332.0,79.641,79.6888,79.4692,79.4692,66332.0
2024-03-21 15:50:00,83.23,83.24,82.99,83.09,253249.0,79.4692,79.4787,79.24,79.3355,253249.0
2024-03-22 09:30:00,83.35,83.4,82.9,83.04,48051.0,79.5837,79.6315,79.1541,79.2878,48051.0
2024-03-22 09:40:00,83.03,83.31,82.93,83.22,20234.0,79.2782,79.5456,79.1827,79.4596,20234.0
2024-03-22 09:50:00,83.18,83.27,83.08,83.2,15691.0,79.4214,79.5074,79.3259,79.4405,15691.0
2024-03-22 10:00:00,83.2,83.37,83.17,83.35,23314.0,79.4405,79.6028,79.4119,79.5837,23314.0
2024-03-22 10:10:00,83.35,83.42,83.3,83.36,18331.0,79.5837,79.6506,79.536,79.5933,18331.0
2024-03-22 10:20:00,83.34,83.39,83.23,83.23,17924.0,79.5742,79.6219,79.4692,79.4692,17924.0
2024-03-22 10:30:00,83.22,83.25,83.13,83.15,14197.0,79.4596,79.4883,79.3737,79.3928,14197.0
2024-03-22 10:40:00,83.15,83.18,83.08,83.09,18770.0,79.3928,79.4214,79.3259,79.3355,18770.0
2024-03-22 10:50:00,83.09,83.28,83.04,83.18,26098.0,79.3355,79.5169,79.2878,79.4214,26098.0
2024-03-22 11:00:00,83.19,83.22,83.12,83.12,26868.0,79.431,79.4596,79.3641,79.3641,26868.0
2024-03-22 11:10:00,83.13,83.16,83.02,83.06,18554.0,79.3737,79.4023,79.2687,79.3068,18554.0
2024-03-22 11:20:00,83.06,83.09,82.96,83.0,17607.0,79.3068,79.3355,79.2114,79.2496,17607.0
2024-03-22 11:30:00,83.01,83.07,82.93,82.96,16235.0,79.2591,79.3164,79.1827,79.2114,16235.0
2024-03-22 11:40:00,82.99,83.13,82.94,83.1,20265.0,79.24,79.3737,79.1923,79.345,20265.0
2024-03-22 11:50:00,83.1,83.12,82.96,82.97,20184.0,79.345,79.3641,79.2114,79.2209,20184.0
2024-03-22 12:00:00,82.94,82.95,82.7,82.79,35835.0,79.1923,79.2018,78.9631,79.049,35835.0
2024-03-22 12:10:00,82.8,82.91,82.77,82.81,33945.0,79.0586,79.1636,79.03,79.0681,33945.0
2024-03-22 12:20:00,82.8,82.81,82.65,82.69,21166.0,79.0586,79.0681,78.9154,78.9536,21166.0
2024-03-22 12:30:00,82.69,82.73,82.63,82.66,22853.0,78.9536,78.9918,78.8963,78.9249,22853.0
2024-03-22 12:40:00,82.65,82.68,82.61,82.66,21572.0,78.9154,78.944,78.8772,78.9249,21572.0
2024-03-22 12:50:00,82.64,82.66,82.46,82.57,43239.0,78.9058,78.9249,78.734,78.839,43239.0
2024-03-22 13:00:00,82.57,82.61,82.52,82.56,15608.0,78.839,78.8772,78.7912,78.8294,15608.0
2024-03-22 13:10:00,82.55,82.62,82.51,82.62,15297.0,78.8199,78.8867,78.7817,78.8867,15297.0
2024-03-22 13:20:00,82.63,82.66,82.58,82.58,9439.0,78.8963,78.9249,78.8485,78.8485,9439.0
2024-03-22 13:30:00,82.6,82.64,82.59,82.61,14030.0,78.8676,78.9058,78.8581,78.8772,14030.0
2024-03-22 13:40:00,82.62,82.7,82.61,82.63,15141.0,78.8867,78.9631,78.8772,78.8963,15141.0
2024-03-22 13:50:00,82.63,82.78,82.61,82.75,25991.0,78.8963,79.0395,78.8772,79.0109,25991.0
2024-03-22 14:00:00,82.75,82.86,82.75,82.81,31663.0,79.0109,79.1159,79.0109,79.0681,31663.0
2024-03-22 14:10:00,82.8,82.85,82.73,82.82,34914.0,79.0586,79.1063,78.9918,79.0777,34914.0
2024-03-22 14:20:00,82.83,82.85,82.76,82.8,31577.0,79.0872,79.1063,79.0204,79.0586,31577.0
2024-03-22 14:30:00,82.8,82.88,82.78,82.86,25077.0,79.0586,79.135,79.0395,79.1159,25077.0
2024-03-22 14:40:00,82.86,82.95,82.83,82.94,25170.0,79.1159,79.2018,79.0872,79.1923,25170.0
2024-03-22 14:50:00,82.94,83.0,82.9,82.98,39574.0,79.1923,79.2496,79.1541,79.2305,39574.0
2024-03-22 15:00:00,82.97,83.05,82.95,83.04,27501.0,79.2209,79.2973,79.2018,79.2878,27501.0
2024-03-22 15:10:00,83.03,83.04,82.88,82.88,50738.0,79.2782,79.2878,79.135,79.135,50738.0
2024-03-22 15:20:00,82.88,83.02,82.82,83.02,56110.0,79.135,79.2687,79.0777,79.2687,56110.0
2024-03-22 15:30:00,83.02,83.07,82.97,82.99,44405.0,79.2687,79.3164,79.2209,79.24,44405.0
2024-03-22 15:40:00,82.99,83.15,82.98,83.12,73422.0,79.24,79.3928,79.2305,79.3641,73422.0
2024-03-22 15:50:00,83.13,83.26,82.9,82.96,256688.0,79.3737,79.4978,79.1541,79.2114,256688.0
2024-03-25 09:30:00,82.95,83.28,82.95,83.21,30748.0,79.2018,79.5169,79.2018,79.4501,30748.0
2024-03-25 09:40:00,83.2,83.36,82.84,82.88,18058.0,79.4405,79.5933,79.0968,79.135,18058.0
2024-03-25 09:50:00,82.88,82.96,82.78,82.88,11441.0,79.135,79.2114,79.0395,79.135,11441.0
2024-03-25 10:00:00,82.84,82.95,82.8,82.95,8219.0,79.0968,79.2018,79.0586,79.2018,8219.0
2024-03-25 10:10:00,82.91,82.91,82.75,82.82,8207.0,79.1636,79.1636,79.0109,79.0777,8207.0
2024-03-25 10:20:00,82.82,82.92,82.81,82.89,6634.0,79.0777,79.1732,79.0681,79.1445,6634.0
2024-03-25 10:30:00,82.89,82.98,82.86,82.93,12904.0,79.1445,79.2305,79.1159,79.1827,12904.0
2024-03-25 10:40:00,82.94,83.04,82.92,83.02,13642.0,79.1923,79.2878,79.1732,79.2687,13642.0
2024-03-25 10:50:00,83.04,83.17,83.04,83.17,15751.0,79.2878,79.4119,79.2878,79.4119,15751.0
2024-03-25 11:00:00,83.17,83.46,83.16,83.45,23677.0,79.4119,79.6888,79.4023,79.6792,23677.0
2024-03-25 11:10:00,83.45,83.47,83.22,83.23,15418.0,79.6792,79.6983,79.4596,79.4692,15418.0
2024-03-25 11:20:00,83.24,83.4,83.24,83.34,11624.0,79.4787,79.6315,79.4787,79.5742,11624.0
2024-03-25 11:30:00,83.31,83.31,83.26,83.27,42667.0,79.5456,79.5456,79.4978,79.5074,42667.0
2024-03-25 11:40:00,83.28,83.31,83.2,83.25,26064.0,79.5169,79.5456,79.4405,79.4883,26064.0
2024-03-25 11:50:00,83.25,83.35,83.19,83.28,32195.0,79.4883,79.5837,79.431,79.5169,32195.0
2024-03-25 12:00:00,83.28,83.41,83.26,83.41,17230.0,79.5169,79.641,79.4978,79.641,17230.0
2024-03-25 12:10:00,83.41,83.42,83.25,83.26,9955.0,79.641,79.6506,79.4883,79.4978,9955.0
2024-03-25 12:20:00,83.26,83.37,83.23,83.36,14089.0,79.4978,79.6028,79.4692,79.5933,14089.0
2024-03-25 12:30:00,83.36,83.36,83.27,83.32,22372.0,79.5933,79.5933,79.5074,79.5551,22372.0
2024-03-25 12:40:00,83.31,83.32,83.2,83.23,20574.0,79.5456,79.5551,79.4405,79.4692,20574.0
2024-03-25 12:50:00,83.22,83.28,83.19,83.26,9206.0,79.4596,79.5169,79.431,79.4978,9206.0
2024-03-25 13:00:00,83.26,83.3,83.2,83.2,9944.0,79.4978,79.536,79.4405,79.4405,9944.0
2024-03-25 13:10:00,83.2,83.2,83.04,83.06,11411.0,79.4405,79.4405,79.2878,79.3068,11411.0
2024-03-25 13:20:00,83.05,83.14,83.03,83.13,8911.0,79.2973,79.3832,79.2782,79.3737,8911.0
2024-03-25 13:30:00,83.14,83.14,83.07,83.09,10010.0,79.3832,79.3832,79.3164,79.3355,10010.0
2024-03-25 13:40:00,83.09,83.15,83.07,83.12,15803.0,79.3355,79.3928,79.3164,79.3641,15803.0
2024-03-25 13:50:00,83.13,83.15,83.09,83.12,9700.0,79.3737,79.3928,79.3355,79.3641,9700.0
2024-03-25 14:00:00,83.11,83.11,83.01,83.03,10393.0,79.3546,79.3546,79.2591,79.2782,10393.0
2024-03-25 14:10:00,83.02,83.1,83.02,83.08,10084.0,79.2687,79.345,79.2687,79.3259,10084.0
2024-03-25 14:20:00,83.09,83.11,83.07,83.09,9754.0,79.3355,79.3546,79.3164,79.3355,9754.0
2024-03-25 14:30:00,83.09,83.11,83.03,83.04,15280.0,79.3355,79.3546,79.2782,79.2878,15280.0
2024-03-25 14:40:00,83.05,83.07,82.95,82.98,12837.0,79.2973,79.3164,79.2018,79.2305,12837.0
2024-03-25 14:50:00,82.97,83.02,82.96,82.98,23892.0,79.2209,79.2687,79.2114,79.2305,23892.0
2024-03-25 15:00:00,82.98,83.01,82.94,82.95,18575.0,79.2305,79.2591,79.1923,79.2018,18575.0
2024-03-25 15:10:00,82.96,83.02,82.95,82.96,14101.0,79.2114,79.2687,79.2018,79.2114,14101.0
2024-03-25 15:20:00,82.97,82.98,82.75,82.77,38825.0,79.2209,79.2305,79.0109,79.03,38825.0
2024-03-25 15:30:00,82.78,82.86,82.75,82.79,50243.0,79.0395,79.1159,79.0109,79.049,50243.0
2024-03-25 15:40:00,82.78,82.81,82.57,82.61,53048.0,79.0395,79.0681,78.839,78.8772,53048.0
2024-03-25 15:50:00,82.61,82.93,82.57,82.87,191102.0,78.8772,79.1827,78.839,79.1254,191102.0
2024-03-26 09:30:00,82.79,83.01,82.79,82.98,31164.0,79.049,79.2591,79.049,79.2305,31164.0
2024-03-26 09:40:00,83.0,83.08,82.97,83.03,10933.0,79.2496,79.3259,79.2209,79.2782,10933.0
2024-03-26 09:50:00,83.03,83.06,82.75,82.76,15660.0,79.2782,79.3068,79.0109,79.0204,15660.0
2024-03-26 10:00:00,82.79,82.9,82.69,82.76,31372.0,79.049,79.1541,78.9536,79.0204,31372.0
2024-03-26 10:10:00,82.76,82.78,82.61,82.69,14486.0,79.0204,79.0395,78.8772,78.9536,14486.0
2024-03-26 10:20:00,82.69,82.93,82.66,82.92,16907.0,78.9536,79.1827,78.9249,79.1732,16907.0
2024-03-26 10:30:00,82.91,83.05,82.88,82.96,17684.0,79.1636,79.2973,79.135,79.2114,17684.0
2024-03-26 10:40:00,82.95,83.24,82.95,83.23,17495.0,79.2018,79.4787,79.2018,79.4692,17495.0
2024-03-26 10:50:00,83.23,83.25,83.14,83.14,15256.0,79.4692,79.4883,79.3832,79.3832,15256.0
2024-03-26 11:00:00,83.14,83.2,82.98,82.98,15214.0,79.3832,79.4405,79.2305,79.2305,15214.0
2024-03-26 11:10:00,82.95,83.03,82.9,83.0,14461.0,79.2018,79.2782,79.1541,79.2496,14461.0
2024-03-26 11:20:00,83.02,83.02,82.9,82.91,8777.0,79.2687,79.2687,79.1541,79.1636,8777.0
2024-03-26 11:30:00,82.9,82.93,82.68,82.68,33455.0,79.1541,79.1827,78.944,78.944,33455.0
2024-03-26 11:40:00,82.69,82.84,82.66,82.83,18428.0,78.9536,79.0968,78.9249,79.0872,18428.0
2024-03-26 11:50:00,82.82,82.83,82.74,82.76,15294.0,79.0777,79.0872,79.0013,79.0204,15294.0
2024-03-26 12:00:00,82.75,82.81,82.69,82.81,21271.0,79.0109,79.0681,78.9536,79.0681,21271.0
2024-03-26 12:10:00,82.8,82.9,82.78,82.88,6555.0,79.0586,79.1541,79.0395,79.135,6555.0
2024-03-26 12:20:00,82.86,82.92,82.85,82.85,13160.0,79.1159,79.1732,79.1063,79.1063,13160.0
2024-03-26 12:30:00,82.82,82.85,82.75,82.79,16484.0,79.0777,79.1063,79.0109,79.049,16484.0
2024-03-26 12:40:00,82.78,82.84,82.76,82.83,5518.0,79.0395,79.0968,79.0204,79.0872,5518.0
2024-03-26 12:50:00,82.82,82.91,82.8,82.85,16766.0,79.0777,79.1636,79.0586,79.1063,16766.0
2024-03-26 13:00:00,82.83,82.85,82.7,82.72,14811.0,79.0872,79.1063,78.9631,78.9822,14811.0
2024-03-26 13:10:00,82.69,82.75,82.69,82.69,16277.0,78.9536,79.0109,78.9536,78.9536,16277.0
2024-03-26 13:20:00,82.7,82.74,82.69,82.72,18843.0,78.9631,79.0013,78.9536,78.9822,18843.0
2024-03-26 13:30:00,82.71,82.8,82.63,82.64,23530.0,78.9727,79.0586,78.8963,78.9058,23530.0
2024-03-26 13:40:00,82.63,82.63,82.5,82.52,22557.0,78.8963,78.8963,78.7722,78.7912,22557.0
2024-03-26 13:50:00,82.52,82.53,82.4,82.48,21561.0,78.7912,78.8008,78.6767,78.7531,21561.0
2024-03-26 14:00:00,82.48,82.51,82.41,82.43,16850.0,78.7531,78.7817,78.6862,78.7053,16850.0
2024-03-26 14:10:00,82.42,82.51,82.42,82.49,15222.0,78.6958,78.7817,78.6958,78.7626,15222.0
2024-03-26 14:20:00,82.5,82.5,82.38,82.38,26236.0,78.7722,78.7722,78.6576,78.6576,26236.0
2024-03-26 14:30:00,82.38,82.42,82.3,82.31,18323.0,78.6576,78.6958,78.5812,78.5907,18323.0
2024-03-26 14:40:00,82.31,82.31,82.21,82.25,26155.0,78.5907,78.5907,78.4953,78.5334,26155.0
2024-03-26 14:50:00,82.25,82.39,82.22,82.35,13141.0,78.5334,78.6671,78.5048,78.6289,13141.0
2024-03-26 15:00:00,82.34,82.37,82.28,82.37,13892.0,78.6194,78.648,78.5621,78.648,13892.0
2024-03-26 15:10:00,82.38,82.47,82.38,82.44,14513.0,78.6576,78.7435,78.6576,78.7149,14513.0
2024-03-26 15:20:00,82.45,82.49,82.43,82.46,27230.0,78.7244,78.7626,78.7053,78.734,27230.0
2024-03-26 15:30:00,82.45,82.55,82.41,82.41,31133.0,78.7244,78.8199,78.6862,78.6862,31133.0
2024-03-26 15:40:00,82.41,82.52,82.32,82.32,48875.0,78.6862,78.7912,78.6003,78.6003,48875.0
2024-03-26 15:50:00,82.33,82.66,82.32,82.5,216469.0,78.6098,78.9249,78.6003,78.7722,216469.0
2024-03-27 09:30:00,83.0,83.93,82.79,83.88,59699.0,79.2496,80.1375,79.049,80.0898,59699.0
2024-03-27 09:40:00,83.86,83.96,83.7,83.8,26763.0,80.0707,80.1662,79.9179,80.0134,26763.0
2024-03-27 09:50:00,83.81,84.0,83.7,83.96,18930.0,80.023,80.2044,79.9179,80.1662,18930.0
2024-03-27 10:00:00,83.98,84.14,83.9,84.13,36235.0,80.1853,80.338,80.1089,80.3285,36235.0
2024-03-27 10:10:00,84.12,84.24,84.01,84.05,36871.0,80.319,80.4335,80.2139,80.2521,36871.0
2024-03-27 10:20:00,84.06,84.13,83.98,84.09,26383.0,80.2617,80.3285,80.1853,80.2903,26383.0
2024-03-27 10:30:00,84.09,84.26,84.0,84.06,30771.0,80.2903,80.4526,80.2044,80.2617,30771.0
2024-03-27 10:40:00,84.05,84.13,83.91,84.0,28256.0,80.2521,80.3285,80.1184,80.2044,28256.0
2024-03-27 10:50:00,83.99,84.02,83.83,83.99,23106.0,80.1948,80.2235,80.0421,80.1948,23106.0
2024-03-27 11:00:00,83.99,84.14,83.98,84.09,29522.0,80.1948,80.338,80.1853,80.2903,29522.0
2024-03-27 11:10:00,84.1,84.12,84.07,84.1,13808.0,80.2999,80.319,80.2712,80.2999,13808.0
2024-03-27 11:20:00,84.1,84.23,84.06,84.23,11610.0,80.2999,80.424,80.2617,80.424,11610.0
2024-03-27 11:30:00,84.22,84.31,84.16,84.27,18642.0,80.4144,80.5004,80.3571,80.4622,18642.0
2024-03-27 11:40:00,84.25,84.28,84.19,84.19,10610.0,80.4431,80.4717,80.3858,80.3858,10610.0
2024-03-27 11:50:00,84.19,84.22,84.15,84.19,17989.0,80.3858,80.4144,80.3476,80.3858,17989.0
2024-03-27 12:00:00,84.2,84.21,84.08,84.15,21061.0,80.3953,80.4049,80.2808,80.3476,21061.0
2024-03-27 12:10:00,84.16,84.26,84.15,84.21,15094.0,80.3571,80.4526,80.3476,80.4049,15094.0
2024-03-27 12:20:00,84.22,84.31,84.16,84.22,20943.0,80.4144,80.5004,80.3571,80.4144,20943.0
2024-03-27 12:30:00,84.23,84.31,84.19,84.25,20775.0,80.424,80.5004,80.3858,80.4431,20775.0
2024-03-27 12:40:00,84.26,84.37,84.26,84.31,17664.0,80.4526,80.5577,80.4526,80.5004,17664.0
2024-03-27 12:50:00,84.31,84.35,84.23,84.29,14135.0,80.5004,80.5386,80.424,80.4813,14135.0
2024-03-27 13:00:00,84.29,84.36,84.27,84.28,12886.0,80.4813,80.5481,80.4622,80.4717,12886.0
2024-03-27 13:10:00,84.3,84.36,84.27,84.34,17372.0,80.4908,80.5481,80.4622,80.529,17372.0
2024-03-27 13:20:00,84.34,84.47,84.34,84.44,26464.0,80.529,80.6531,80.529,80.6245,26464.0
2024-03-27 13:30:00,84.44,84.44,84.26,84.26,15952.0,80.6245,80.6245,80.4526,80.4526,15952.0
2024-03-27 13:40:00,84.26,84.32,84.16,84.26,41399.0,80.4526,80.5099,80.3571,80.4526,41399.0
2024-03-27 13:50:00,84.26,84.3,84.24,84.27,16466.0,80.4526,80.4908,80.4335,80.4622,16466.0
2024-03-27 14:00:00,84.28,84.43,84.27,84.41,15630.0,80.4717,80.6149,80.4622,80.5958,15630.0
2024-03-27 14:10:00,84.41,84.42,84.33,84.41,13463.0,80.5958,80.6054,80.5195,80.5958,13463.0
2024-03-27 14:20:00,84.41,84.49,84.39,84.49,15754.0,80.5958,80.6722,80.5768,80.6722,15754.0
2024-03-27 14:30:00,84.5,84.5,84.4,84.44,11473.0,80.6818,80.6818,80.5863,80.6245,11473.0
2024-03-27 14:40:00,84.46,84.46,84.36,84.43,17001.0,80.6436,80.6436,80.5481,80.6149,17001.0
2024-03-27 14:50:00,84.43,84.48,84.39,84.44,14590.0,80.6149,80.6627,80.5768,80.6245,14590.0
2024-03-27 15:00:00,84.45,84.53,84.43,84.43,18765.0,80.634,80.7104,80.6149,80.6149,18765.0
2024-03-27 15:10:00,84.42,84.49,84.39,84.42,16254.0,80.6054,80.6722,80.5768,80.6054,16254.0
2024-03-27 15:20:00,84.42,84.61,84.41,84.54,33553.0,80.6054,80.7868,80.5958,80.72,33553.0
2024-03-27 15:30:00,84.54,84.55,84.34,84.4,44602.0,80.72,80.7295,80.529,80.5863,44602.0
2024-03-27 15:40:00,84.4,84.62,84.4,84.49,40497.0,80.5863,80.7964,80.5863,80.6722,40497.0
2024-03-27 15:50:00,84.49,84.83,84.47,84.81,226937.0,80.6722,80.9969,80.6531,80.9778,226937.0
2024-03-28 09:30:00,84.9,85.45,84.76,85.4,61528.0,81.0637,81.5889,80.93,81.5411,61528.0
2024-03-28 09:40:00,85.32,85.33,84.8,84.83,14615.0,81.4647,81.4743,80.9682,80.9969,14615.0
2024-03-28 09:50:00,84.81,84.95,84.75,84.93,12556.0,80.9778,81.1114,80.9205,81.0924,12556.0
2024-03-28 10:00:00,84.95,85.32,84.93,85.32,55590.0,81.1114,81.4647,81.0924,81.4647,55590.0
2024-03-28 10:10:00,85.32,85.42,85.24,85.3,27619.0,81.4647,81.5602,81.3883,81.4456,27619.0
2024-03-28 10:20:00,85.3,85.41,85.19,85.41,45153.0,81.4456,81.5507,81.3406,81.5507,45153.0
2024-03-28 10:30:00,85.39,85.53,85.39,85.53,22793.0,81.5316,81.6652,81.5316,81.6652,22793.0
2024-03-28 10:40:00,85.53,85.71,85.5,85.61,48141.0,81.6652,81.8371,81.6366,81.7416,48141.0
2024-03-28 10:50:00,85.59,85.7,85.58,85.6,26759.0,81.7225,81.8276,81.713,81.7321,26759.0
2024-03-28 11:00:00,85.6,85.62,85.47,85.58,30270.0,81.7321,81.7512,81.6079,81.713,30270.0
2024-03-28 11:10:00,85.59,85.77,85.58,85.74,26749.0,81.7225,81.8944,81.713,81.8657,26749.0
2024-03-28 11:20:00,85.75,85.77,85.62,85.63,28797.0,81.8753,81.8944,81.7512,81.7607,28797.0
2024-03-28 11:30:00,85.62,85.62,85.52,85.57,44288.0,81.7512,81.7512,81.6557,81.7034,44288.0
2024-03-28 11:40:00,85.58,85.68,85.55,85.57,20593.0,81.713,81.8085,81.6843,81.7034,20593.0
2024-03-28 11:50:00,85.6,85.77,85.58,85.74,23544.0,81.7321,81.8944,81.713,81.8657,23544.0
2024-03-28 12:00:00,85.73,85.84,85.72,85.76,22748.0,81.8562,81.9612,81.8467,81.8848,22748.0
2024-03-28 12:10:00,85.77,85.81,85.72,85.75,25506.0,81.8944,81.9326,81.8467,81.8753,25506.0
2024-03-28 12:20:00,85.76,85.87,85.75,85.78,26307.0,81.8848,81.9899,81.8753,81.9039,26307.0
2024-03-28 12:30:00,85.77,85.89,85.75,85.85,25957.0,81.8944,82.009,81.8753,81.9708,25957.0
2024-03-28 12:40:00,85.86,85.89,85.78,85.82,26403.0,81.9803,82.009,81.9039,81.9421,26403.0
2024-03-28 12:50:00,85.83,85.88,85.78,85.85,30945.0,81.9517,81.9994,81.9039,81.9708,30945.0
2024-03-28 13:00:00,85.85,85.94,85.82,85.93,20562.0,81.9708,82.0567,81.9421,82.0472,20562.0
2024-03-28 13:10:00,85.94,85.99,85.85,85.87,47345.0,82.0567,82.1045,81.9708,81.9899,47345.0
2024-03-28 13:20:00,85.86,85.86,85.71,85.74,37197.0,81.9803,81.9803,81.8371,81.8657,37197.0
2024-03-28 13:30:00,85.74,85.82,85.72,85.8,24288.0,81.8657,81.9421,81.8467,81.923,24288.0
2024-03-28 13:40:00,85.8,85.84,85.77,85.8,36884.0,81.923,81.9612,81.8944,81.923,36884.0
2024-03-28 13:50:00,85.79,85.92,85.77,85.92,31911.0,81.9135,82.0376,81.8944,82.0376,31911.0
2024-03-28 14:00:00,85.94,86.0,85.9,85.99,33010.0,82.0567,82.114,82.0185,82.1045,33010.0
2024-03-28 14:10:00,85.98,85.98,85.9,85.97,34080.0,82.0949,82.0949,82.0185,82.0854,34080.0
2024-03-28 14:20:00,85.97,86.03,85.92,85.95,44394.0,82.0854,82.1426,82.0376,82.0663,44394.0
2024-03-28 14:30:00,85.95,86.03,85.9,86.03,23366.0,82.0663,82.1426,82.0185,82.1426,23366.0
2024-03-28 14:40:00,86.02,86.02,85.93,85.97,26572.0,82.1331,82.1331,82.0472,82.0854,26572.0
2024-03-28 14:50:00,85.96,86.07,85.91,86.05,33278.0,82.0758,82.1808,82.0281,82.1617,33278.0
2024-03-28 15:00:00,86.04,86.09,85.95,86.06,34021.0,82.1522,82.1999,82.0663,82.1713,34021.0
2024-03-28 15:10:00,86.06,86.16,86.05,86.06,30010.0,82.1713,82.2668,82.1617,82.1713,30010.0
2024-03-28 15:20:00,86.06,86.18,86.05,86.17,41595.0,82.1713,82.2859,82.1617,82.2763,41595.0
2024-03-28 15:30:00,86.17,86.23,86.01,86.02,52064.0,82.2763,82.3336,82.1235,82.1331,52064.0
2024-03-28 15:40:00,86.02,86.2,86.01,86.2,98467.0,82.1331,82.305,82.1235,82.305,98467.0
2024-03-28 15:50:00,86.2,86.24,86.05,86.11,361378.0,82.305,82.3432,82.1617,82.219,361378.0
2024-04-01 09:30:00,86.11,86.17,85.07,85.16,54858.0,82.219,82.2763,81.226,81.312,54858.0
2024-04-01 09:40:00,85.12,85.37,85.09,85.15,20863.0,81.2738,81.5125,81.2451,81.3024,20863.0
2024-04-01 09:50:00,85.15,85.25,85.03,85.05,23843.0,81.3024,81.3979,81.1878,81.2069,23843.0
2024-04-01 10:00:00,85.05,85.06,84.61,84.66,27538.0,81.2069,81.2165,80.7868,80.8346,27538.0
2024-04-01 10:10:00,84.62,84.93,84.61,84.92,25623.0,80.7964,81.0924,80.7868,81.0828,25623.0
2024-04-01 10:20:00,84.91,84.93,84.7,84.82,22681.0,81.0733,81.0924,80.8727,80.9873,22681.0
2024-04-01 10:30:00,84.83,84.9,84.68,84.75,27804.0,80.9969,81.0637,80.8536,80.9205,27804.0
2024-04-01 10:40:00,84.75,84.81,84.62,84.76,31591.0,80.9205,80.9778,80.7964,80.93,31591.0
2024-04-01 10:50:00,84.76,84.95,84.76,84.83,24125.0,80.93,81.1114,80.93,80.9969,24125.0
2024-04-01 11:00:00,84.83,84.84,84.66,84.67,18928.0,80.9969,81.0064,80.8346,80.8441,18928.0
2024-04-01 11:10:00,84.68,84.8,84.66,84.77,22678.0,80.8536,80.9682,80.8346,80.9396,22678.0
2024-04-01 11:20:00,84.77,84.88,84.77,84.79,24827.0,80.9396,81.0446,80.9396,80.9587,24827.0
2024-04-01 11:30:00,84.79,84.79,84.68,84.72,41761.0,80.9587,80.9587,80.8536,80.8918,41761.0
2024-04-01 11:40:00,84.72,84.72,84.57,84.65,46538.0,80.8918,80.8918,80.7486,80.825,46538.0
2024-04-01 11:50:00,84.63,84.65,84.58,84.61,26749.0,80.8059,80.825,80.7582,80.7868,26749.0
2024-04-01 12:00:00,84.6,84.62,84.52,84.54,22287.0,80.7773,80.7964,80.7009,80.72,22287.0
2024-04-01 12:10:00,84.53,84.57,84.49,84.52,28071.0,80.7104,80.7486,80.6722,80.7009,28071.0
2024-04-01 12:20:00,84.53,84.58,84.47,84.56,20361.0,80.7104,80.7582,80.6531,80.7391,20361.0
2024-04-01 12:30:00,84.55,84.57,84.49,84.51,19743.0,80.7295,80.7486,80.6722,80.6913,19743.0
2024-04-01 12:40:00,84.49,84.52,84.46,84.49,14700.0,80.6722,80.7009,80.6436,80.6722,14700.0
2024-04-01 12:50:00,84.48,84.58,84.45,84.56,24854.0,80.6627,80.7582,80.634,80.7391,24854.0
2024-04-01 13:00:00,84.56,84.58,84.49,84.54,15059.0,80.7391,80.7582,80.6722,80.72,15059.0
2024-04-01 13:10:00,84.55,84.68,84.54,84.56,15726.0,80.7295,80.8536,80.72,80.7391,15726.0
2024-04-01 13:20:00,84.54,84.64,84.52,84.6,20009.0,80.72,80.8155,80.7009,80.7773,20009.0
2024-04-01 13:30:00,84.59,84.66,84.56,84.6,12400.0,80.7677,80.8346,80.7391,80.7773,12400.0
2024-04-01 13:40:00,84.6,84.69,84.59,84.62,20600.0,80.7773,80.8632,80.7677,80.7964,20600.0
2024-04-01 13:50:00,84.63,84.69,84.59,84.59,19657.0,80.8059,80.8632,80.7677,80.7677,19657.0
2024-04-01 14:00:00,84.6,84.6,84.47,84.47,28900.0,80.7773,80.7773,80.6531,80.6531,28900.0
2024-04-01 14:10:00,84.47,84.55,84.42,84.53,24088.0,80.6531,80.7295,80.6054,80.7104,24088.0
2024-04-01 14:20:00,84.53,84.67,84.52,84.66,15362.0,80.7104,80.8441,80.7009,80.8346,15362.0
2024-04-01 14:30:00,84.66,84.77,84.65,84.72,20077.0,80.8346,80.9396,80.825,80.8918,20077.0
2024-04-01 14:40:00,84.72,84.74,84.65,84.66,18289.0,80.8918,80.9109,80.825,80.8346,18289.0
2024-04-01 14:50:00,84.66,84.75,84.65,84.68,40831.0,80.8346,80.9205,80.825,80.8536,40831.0
2024-04-01 15:00:00,84.68,84.77,84.63,84.77,19914.0,80.8536,80.9396,80.8059,80.9396,19914.0
2024-04-01 15:10:00,84.78,84.78,84.61,84.62,37506.0,80.9491,80.9491,80.7868,80.7964,37506.0
2024-04-01 15:20:00,84.61,84.72,84.58,84.7,50467.0,80.7868,80.8918,80.7582,80.8727,50467.0
2024-04-01 15:30:00,84.71,84.82,84.65,84.7,43376.0,80.8823,80.9873,80.825,80.8727,43376.0
2024-04-01 15:40:00,84.7,84.84,84.69,84.7,76738.0,80.8727,81.0064,80.8632,80.8727,76738.0
2024-04-01 15:50:00,84.71,84.8,84.53,84.54,402719.0,80.8823,80.9682,80.7104,80.72,402719.0
2024-04-02 09:30:00,84.2,85.03,84.02,84.98,71943.0,80.3953,81.1878,80.2235,81.1401,71943.0
2024-04-02 09:40:00,85.11,85.39,85.08,85.2,37285.0,81.2642,81.5316,81.2356,81.3501,37285.0
2024-04-02 09:50:00,85.21,85.21,84.91,85.12,27781.0,81.3597,81.3597,81.0733,81.2738,27781.0
2024-04-02 10:00:00,85.12,85.28,85.08,85.21,17342.0,81.2738,81.4265,81.2356,81.3597,17342.0
2024-04-02 10:10:00,85.23,85.41,85.2,85.41,15829.0,81.3788,81.5507,81.3501,81.5507,15829.0
2024-04-02 10:20:00,85.41,85.62,85.39,85.55,21909.0,81.5507,81.7512,81.5316,81.6843,21909.0
2024-04-02 10:30:00,85.54,85.63,85.49,85.63,29423.0,81.6748,81.7607,81.627,81.7607,29423.0
2024-04-02 10:40:00,85.63,85.66,85.46,85.6,14217.0,81.7607,81.7894,81.5984,81.7321,14217.0
2024-04-02 10:50:00,85.59,85.61,85.52,85.6,15895.0,81.7225,81.7416,81.6557,81.7321,15895.0
2024-04-02 11:00:00,85.6,85.62,85.35,85.36,19088.0,81.7321,81.7512,81.4934,81.5029,19088.0
2024-04-02 11:10:00,85.36,85.42,85.31,85.4,17662.0,81.5029,81.5602,81.4552,81.5411,17662.0
2024-04-02 11:20:00,85.4,85.41,85.29,85.29,19100.0,81.5411,81.5507,81.4361,81.4361,19100.0
2024-04-02 11:30:00,85.27,85.3,85.16,85.16,18972.0,81.417,81.4456,81.312,81.312,18972.0
2024-04-02 11:40:00,85.16,85.25,85.08,85.24,13373.0,81.312,81.3979,81.2356,81.3883,13373.0
2024-04-02 11:50:00,85.22,85.33,85.16,85.31,39113.0,81.3692,81.4743,81.312,81.4552,39113.0
2024-04-02 12:00:00,85.31,85.35,85.21,85.22,11458.0,81.4552,81.4934,81.3597,81.3692,11458.0
2024-04-02 12:10:00,85.23,85.25,85.15,85.25,13031.0,81.3788,81.3979,81.3024,81.3979,13031.0
2024-04-02 12:20:00,85.24,85.35,85.23,85.32,11561.0,81.3883,81.4934,81.3788,81.4647,11561.0
2024-04-02 12:30:00,85.3,85.45,85.29,85.41,13278.0,81.4456,81.5889,81.4361,81.5507,13278.0
2024-04-02 12:40:00,85.42,85.45,85.38,85.42,10713.0,81.5602,81.5889,81.522,81.5602,10713.0
2024-04-02 12:50:00,85.44,85.44,85.34,85.36,9270.0,81.5793,81.5793,81.4838,81.5029,9270.0
2024-04-02 13:00:00,85.36,85.36,85.19,85.22,29006.0,81.5029,81.5029,81.3406,81.3692,29006.0
2024-04-02 13:10:00,85.24,85.25,85.19,85.24,9151.0,81.3883,81.3979,81.3406,81.3883,9151.0
2024-04-02 13:20:00,85.23,85.26,85.17,85.22,12590.0,81.3788,81.4074,81.3215,81.3692,12590.0
2024-04-02 13:30:00,85.22,85.22,85.12,85.15,17650.0,81.3692,81.3692,81.2738,81.3024,17650.0
2024-04-02 13:40:00,85.14,85.26,85.13,85.23,8297.0,81.2929,81.4074,81.2833,81.3788,8297.0
2024-04-02 13:50:00,85.23,85.26,85.19,85.2,12326.0,81.3788,81.4074,81.3406,81.3501,12326.0
2024-04-02 14:00:00,85.19,85.2,85.1,85.14,9708.0,81.3406,81.3501,81.2547,81.2929,9708.0
2024-04-02 14:10:00,85.13,85.26,85.12,85.2,37959.0,81.2833,81.4074,81.2738,81.3501,37959.0
2024-04-02 14:20:00,85.2,85.21,85.07,85.08,19591.0,81.3501,81.3597,81.226,81.2356,19591.0
2024-04-02 14:30:00,85.08,85.17,85.05,85.15,18381.0,81.2356,81.3215,81.2069,81.3024,18381.0
2024-04-02 14:40:00,85.16,85.16,84.96,84.96,13643.0,81.312,81.312,81.121,81.121,13643.0
2024-04-02 14:50:00,84.94,84.99,84.92,84.94,13321.0,81.1019,81.1496,81.0828,81.1019,13321.0
2024-04-02 15:00:00,84.95,85.04,84.91,84.96,19610.0,81.1114,81.1974,81.0733,81.121,19610.0
2024-04-02 15:10:00,84.98,85.09,84.92,85.09,18026.0,81.1401,81.2451,81.0828,81.2451,18026.0
2024-04-02 15:20:00,85.09,85.13,85.04,85.05,19788.0,81.2451,81.2833,81.1974,81.2069,19788.0
2024-04-02 15:30:00,85.06,85.21,85.02,85.14,21377.0,81.2165,81.3597,81.1783,81.2929,21377.0
2024-04-02 15:40:00,85.14,85.23,85.09,85.22,31874.0,81.2929,81.3788,81.2451,81.3692,31874.0
2024-04-02 15:50:00,85.21,85.28,85.14,85.23,175075.0,81.3597,81.4265,81.2929,81.3788,175075.0
2024-04-03 09:30:00,85.3,85.3,84.79,84.82,65026.0,81.4456,81.4456,80.9587,80.9873,65026.0
2024-04-03 09:40:00,84.82,84.84,84.55,84.69,21056.0,80.9873,81.0064,80.7295,80.8632,21056.0
2024-04-03 09:50:00,84.74,84.74,84.28,84.3,14362.0,80.9109,80.9109,80.4717,80.4908,14362.0
2024-04-03 10:00:00,84.3,84.7,84.29,84.66,14749.0,80.4908,80.8727,80.4813,80.8346,14749.0
2024-04-03 10:10:00,84.69,84.95,84.65,84.95,20099.0,80.8632,81.1114,80.825,81.1114,20099.0
2024-04-03 10:20:00,84.99,85.1,84.91,84.91,13618.0,81.1496,81.2547,81.0733,81.0733,13618.0
2024-04-03 10:30:00,84.93,85.02,84.8,84.81,26595.0,81.0924,81.1783,80.9682,80.9778,26595.0
2024-04-03 10:40:00,84.8,84.89,84.78,84.84,16965.0,80.9682,81.0542,80.9491,81.0064,16965.0
2024-04-03 10:50:00,84.84,84.85,84.77,84.8,9475.0,81.0064,81.016,80.9396,80.9682,9475.0
2024-04-03 11:00:00,84.78,84.8,84.65,84.67,9581.0,80.9491,80.9682,80.825,80.8441,9581.0
2024-04-03 11:10:00,84.67,84.69,84.58,84.62,7794.0,80.8441,80.8632,80.7582,80.7964,7794.0
2024-04-03 11:20:00,84.63,84.73,84.61,84.67,19074.0,80.8059,80.9014,80.7868,80.8441,19074.0
2024-04-03 11:30:00,84.67,84.71,84.63,84.69,12331.0,80.8441,80.8823,80.8059,80.8632,12331.0
2024-04-03 11:40:00,84.66,84.67,84.5,84.51,15542.0,80.8346,80.8441,80.6818,80.6913,15542.0
2024-04-03 11:50:00,84.52,84.59,84.52,84.56,10881.0,80.7009,80.7677,80.7009,80.7391,10881.0
2024-04-03 12:00:00,84.59,84.68,84.58,84.67,7929.0,80.7677,80.8536,80.7582,80.8441,7929.0
2024-04-03 12:10:00,84.68,84.72,84.62,84.69,21084.0,80.8536,80.8918,80.7964,80.8632,21084.0
2024-04-03 12:20:00,84.7,84.75,84.65,84.72,13281.0,80.8727,80.9205,80.825,80.8918,13281.0
2024-04-03 12:30:00,84.73,84.75,84.54,84.56,11653.0,80.9014,80.9205,80.72,80.7391,11653.0
2024-04-03 12:40:00,84.54,84.57,84.47,84.5,11124.0,80.72,80.7486,80.6531,80.6818,11124.0
2024-04-03 12:50:00,84.51,84.54,84.36,84.39,7013.0,80.6913,80.72,80.5481,80.5768,7013.0
2024-04-03 13:00:00,84.36,84.43,84.24,84.43,13370.0,80.5481,80.6149,80.4335,80.6149,13370.0
2024-04-03 13:10:00,84.42,84.44,84.36,84.4,6481.0,80.6054,80.6245,80.5481,80.5863,6481.0
2024-04-03 13:20:00,84.4,84.58,84.39,84.58,14036.0,80.5863,80.7582,80.5768,80.7582,14036.0
2024-04-03 13:30:00,84.57,84.58,84.52,84.54,13907.0,80.7486,80.7582,80.7009,80.72,13907.0
2024-04-03 13:40:00,84.53,84.58,84.49,84.49,14912.0,80.7104,80.7582,80.6722,80.6722,14912.0
2024-04-03 13:50:00,84.5,84.5,84.29,84.35,21250.0,80.6818,80.6818,80.4813,80.5386,21250.0
2024-04-03 14:00:00,84.34,84.48,84.32,84.33,14746.0,80.529,80.6627,80.5099,80.5195,14746.0
2024-04-03 14:10:00,84.32,84.45,84.32,84.42,18062.0,80.5099,80.634,80.5099,80.6054,18062.0
2024-04-03 14:20:00,84.42,84.43,84.37,84.4,10878.0,80.6054,80.6149,80.5577,80.5863,10878.0
2024-04-03 14:30:00,84.39,84.41,84.33,84.35,17690.0,80.5768,80.5958,80.5195,80.5386,17690.0
2024-04-03 14:40:00,84.35,84.37,84.32,84.35,12828.0,80.5386,80.5577,80.5099,80.5386,12828.0
2024-04-03 14:50:00,84.36,84.39,84.34,84.36,11294.0,80.5481,80.5768,80.529,80.5481,11294.0
2024-04-03 15:00:00,84.33,84.45,84.31,84.39,21254.0,80.5195,80.634,80.5004,80.5768,21254.0
2024-04-03 15:10:00,84.39,84.4,84.16,84.21,29376.0,80.5768,80.5863,80.3571,80.4049,29376.0
2024-04-03 15:20:00,84.22,84.35,84.18,84.35,15801.0,80.4144,80.5386,80.3762,80.5386,15801.0
2024-04-03 15:30:00,84.35,84.53,84.34,84.53,25000.0,80.5386,80.7104,80.529,80.7104,25000.0
2024-04-03 15:40:00,84.53,84.64,84.46,84.64,34647.0,80.7104,80.8155,80.6436,80.8155,34647.0
2024-04-03 15:50:00,84.63,84.64,84.3,84.33,186357.0,80.8059,80.8155,80.4908,80.5195,186357.0
2024-04-04 09:30:00,85.1,85.19,84.27,84.38,43675.0,81.2547,81.3406,80.4622,80.5672,43675.0
2024-04-04 09:40:00,84.45,84.86,84.44,84.81,9345.0,80.634,81.0255,80.6245,80.9778,9345.0
2024-04-04 09:50:00,84.8,84.81,84.29,84.31,12424.0,80.9682,80.9778,80.4813,80.5004,12424.0
2024-04-04 10:00:00,84.34,84.46,84.17,84.25,21969.0,80.529,80.6436,80.3667,80.4431,21969.0
2024-04-04 10:10:00,84.22,84.37,84.17,84.32,11896.0,80.4144,80.5577,80.3667,80.5099,11896.0
2024-04-04 10:20:00,84.32,84.33,84.2,84.22,11697.0,80.5099,80.5195,80.3953,80.4144,11697.0
2024-04-04 10:30:00,84.22,84.25,84.02,84.08,12505.0,80.4144,80.4431,80.2235,80.2808,12505.0
2024-04-04 10:40:00,84.11,84.21,84.09,84.16,10543.0,80.3094,80.4049,80.2903,80.3571,10543.0
2024-04-04 10:50:00,84.18,84.22,84.1,84.16,16666.0,80.3762,80.4144,80.2999,80.3571,16666.0
2024-04-04 11:00:00,84.14,84.37,84.1,84.36,21492.0,80.338,80.5577,80.2999,80.5481,21492.0
2024-04-04 11:10:00,84.38,84.52,84.34,84.48,14052.0,80.5672,80.7009,80.529,80.6627,14052.0
2024-04-04 11:20:00,84.47,84.56,84.44,84.46,14881.0,80.6531,80.7391,80.6245,80.6436,14881.0
2024-04-04 11:30:00,84.44,84.49,84.38,84.45,13184.0,80.6245,80.6722,80.5672,80.634,13184.0
2024-04-04 11:40:00,84.45,84.51,84.34,84.43,13320.0,80.634,80.6913,80.529,80.6149,13320.0
2024-04-04 11:50:00,84.42,84.51,84.4,84.48,8986.0,80.6054,80.6913,80.5863,80.6627,8986.0
2024-04-04 12:00:00,84.48,84.49,84.41,84.42,11974.0,80.6627,80.6722,80.5958,80.6054,11974.0
2024-04-04 12:10:00,84.4,84.42,84.32,84.32,23215.0,80.5863,80.6054,80.5099,80.5099,23215.0
2024-04-04 12:20:00,84.28,84.33,84.27,84.29,11942.0,80.4717,80.5195,80.4622,80.4813,11942.0
2024-04-04 12:30:00,84.28,84.28,84.16,84.18,14601.0,80.4717,80.4717,80.3571,80.3762,14601.0
2024-04-04 12:40:00,84.19,84.26,84.17,84.22,9943.0,80.3858,80.4526,80.3667,80.4144,9943.0
2024-04-04 12:50:00,84.23,84.24,84.15,84.15,19490.0,80.424,80.4335,80.3476,80.3476,19490.0
2024-04-04 13:00:00,84.14,84.29,84.13,84.26,13368.0,80.338,80.4813,80.3285,80.4526,13368.0
2024-04-04 13:10:00,84.23,84.29,84.2,84.21,8619.0,80.424,80.4813,80.3953,80.4049,8619.0
2024-04-04 13:20:00,84.21,84.23,84.15,84.23,9133.0,80.4049,80.424,80.3476,80.424,9133.0
2024-04-04 13:30:00,84.22,84.25,84.19,84.23,11070.0,80.4144,80.4431,80.3858,80.424,11070.0
2024-04-04 13:40:00,84.23,84.23,84.16,84.22,8205.0,80.424,80.424,80.3571,80.4144,8205.0
2024-04-04 13:50:00,84.22,84.23,84.02,84.02,6789.0,80.4144,80.424,80.2235,80.2235,6789.0
2024-04-04 14:00:00,84.02,84.08,83.93,83.94,13265.0,80.2235,80.2808,80.1375,80.1471,13265.0
2024-04-04 14:10:00,83.92,83.95,83.74,83.78,13163.0,80.128,80.1566,79.9561,79.9943,13163.0
2024-04-04 14:20:00,83.76,83.88,83.7,83.72,14184.0,79.9752,80.0898,79.9179,79.937,14184.0
2024-04-04 14:30:00,83.71,83.71,83.45,83.65,23736.0,79.9275,79.9275,79.6792,79.8702,23736.0
2024-04-04 14:40:00,83.63,83.67,83.54,83.62,16472.0,79.8511,79.8893,79.7652,79.8415,16472.0
2024-04-04 14:50:00,83.62,83.71,83.52,83.65,17519.0,79.8415,79.9275,79.7461,79.8702,17519.0
2024-04-04 15:00:00,83.62,83.77,83.5,83.71,20796.0,79.8415,79.9848,79.727,79.9275,20796.0
2024-04-04 15:10:00,83.68,83.73,83.54,83.6,16076.0,79.8988,79.9466,79.7652,79.8224,16076.0
2024-04-04 15:20:00,83.65,83.67,83.39,83.41,21012.0,79.8702,79.8893,79.6219,79.641,21012.0
2024-04-04 15:30:00,83.42,83.58,83.24,83.57,41011.0,79.6506,79.8034,79.4787,79.7938,41011.0
2024-04-04 15:40:00,83.57,83.95,83.53,83.95,58886.0,79.7938,80.1566,79.7556,80.1566,58886.0
2024-04-04 15:50:00,83.95,84.15,83.87,83.96,221300.0,80.1566,80.3476,80.0802,80.1662,221300.0
2024-04-05 09:30:00,83.45,83.57,82.77,82.95,68031.0,79.6792,79.7938,79.03,79.2018,68031.0
2024-04-05 09:40:00,82.87,82.88,82.4,82.59,26348.0,79.1254,79.135,78.6767,78.8581,26348.0
2024-04-05 09:50:00,82.66,83.0,82.64,82.79,20086.0,78.9249,79.2496,78.9058,79.049,20086.0
2024-04-05 10:00:00,82.81,82.97,82.71,82.77,25048.0,79.0681,79.2209,78.9727,79.03,25048.0
2024-04-05 10:10:00,82.8,83.01,82.8,82.85,11427.0,79.0586,79.2591,79.0586,79.1063,11427.0
2024-04-05 10:20:00,82.85,83.06,82.83,83.01,15208.0,79.1063,79.3068,79.0872,79.2591,15208.0
2024-04-05 10:30:00,83.04,83.14,82.94,83.11,19198.0,79.2878,79.3832,79.1923,79.3546,19198.0
2024-04-05 10:40:00,83.11,83.16,83.04,83.16,16510.0,79.3546,79.4023,79.2878,79.4023,16510.0
2024-04-05 10:50:00,83.18,83.3,83.16,83.3,14925.0,79.4214,79.536,79.4023,79.536,14925.0
2024-04-05 11:00:00,83.3,83.33,83.13,83.3,12893.0,79.536,79.5646,79.3737,79.536,12893.0
2024-04-05 11:10:00,83.31,83.46,83.31,83.42,13627.0,79.5456,79.6888,79.5456,79.6506,13627.0
2024-04-05 11:20:00,83.43,83.56,83.39,83.56,23606.0,79.6601,79.7843,79.6219,79.7843,23606.0
2024-04-05 11:30:00,83.58,83.64,83.51,83.55,12034.0,79.8034,79.8606,79.7365,79.7747,12034.0
2024-04-05 11:40:00,83.6,83.87,83.57,83.81,22776.0,79.8224,80.0802,79.7938,80.023,22776.0
2024-04-05 11:50:00,83.82,83.98,83.82,83.95,18829.0,80.0325,80.1853,80.0325,80.1566,18829.0
2024-04-05 12:00:00,83.95,83.97,83.83,83.91,22440.0,80.1566,80.1757,80.0421,80.1184,22440.0
2024-04-05 12:10:00,83.9,84.02,83.87,84.01,17722.0,80.1089,80.2235,80.0802,80.2139,17722.0
2024-04-05 12:20:00,84.0,84.1,83.94,83.96,18378.0,80.2044,80.2999,80.1471,80.1662,18378.0
2024-04-05 12:30:00,83.96,83.98,83.85,83.89,23704.0,80.1662,80.1853,80.0612,80.0993,23704.0
2024-04-05 12:40:00,83.91,84.04,83.89,83.95,12665.0,80.1184,80.2426,80.0993,80.1566,12665.0
2024-04-05 12:50:00,83.94,84.05,83.93,84.04,21367.0,80.1471,80.2521,80.1375,80.2426,21367.0
2024-04-05 13:00:00,84.05,84.05,83.85,83.86,18083.0,80.2521,80.2521,80.0612,80.0707,18083.0
2024-04-05 13:10:00,83.86,83.93,83.69,83.69,22385.0,80.0707,80.1375,79.9084,79.9084,22385.0
2024-04-05 13:20:00,83.7,83.8,83.66,83.77,25369.0,79.9179,80.0134,79.8797,79.9848,25369.0
2024-04-05 13:30:00,83.75,83.81,83.67,83.78,23112.0,79.9657,80.023,79.8893,79.9943,23112.0
2024-04-05 13:40:00,83.8,83.84,83.7,83.82,22950.0,80.0134,80.0516,79.9179,80.0325,22950.0
2024-04-05 13:50:00,83.81,83.87,83.7,83.76,18921.0,80.023,80.0802,79.9179,79.9752,18921.0
2024-04-05 14:00:00,83.77,83.92,83.66,83.9,23548.0,79.9848,80.128,79.8797,80.1089,23548.0
2024-04-05 14:10:00,83.89,83.94,83.84,83.87,16179.0,80.0993,80.1471,80.0516,80.0802,16179.0
2024-04-05 14:20:00,83.88,83.97,83.83,83.84,15385.0,80.0898,80.1757,80.0421,80.0516,15385.0
2024-04-05 14:30:00,83.84,83.89,83.79,83.82,26592.0,80.0516,80.0993,80.0039,80.0325,26592.0
2024-04-05 14:40:00,83.84,83.85,83.61,83.63,22697.0,80.0516,80.0612,79.832,79.8511,22697.0
2024-04-05 14:50:00,83.63,83.64,83.55,83.62,19824.0,79.8511,79.8606,79.7747,79.8415,19824.0
2024-04-05 15:00:00,83.61,83.73,83.59,83.73,24790.0,79.832,79.9466,79.8129,79.9466,24790.0
2024-04-05 15:10:00,83.73,83.88,83.71,83.87,27410.0,79.9466,80.0898,79.9275,80.0802,27410.0
2024-04-05 15:20:00,83.86,83.99,83.83,83.92,30646.0,80.0707,80.1948,80.0421,80.128,30646.0
2024-04-05 15:30:00,83.91,83.97,83.83,83.87,39119.0,80.1184,80.1757,80.0421,80.0802,39119.0
2024-04-05 15:40:00,83.88,83.96,83.85,83.95,54963.0,80.0898,80.1662,80.0612,80.1566,54963.0
2024-04-05 15:50:00,83.96,84.23,83.93,83.94,279789.0,80.1662,80.424,80.1375,80.1471,279789.0
2024-04-08 09:30:00,83.92,84.34,83.58,84.34,87518.0,80.128,80.529,79.8034,80.529,87518.0
2024-04-08 09:40:00,84.32,84.38,83.97,84.03,21416.0,80.5099,80.5672,80.1757,80.233,21416.0
2024-04-08 09:50:00,84.0,84.13,83.72,83.72,27246.0,80.2044,80.3285,79.937,79.937,27246.0
2024-04-08 10:00:00,83.76,83.8,83.67,83.73,30805.0,79.9752,80.0134,79.8893,79.9466,30805.0
2024-04-08 10:10:00,83.7,83.84,83.69,83.81,17428.0,79.9179,80.0516,79.9084,80.023,17428.0
2024-04-08 10:20:00,83.81,83.88,83.71,83.75,14061.0,80.023,80.0898,79.9275,79.9657,14061.0
2024-04-08 10:30:00,83.75,83.92,83.73,83.91,16954.0,79.9657,80.128,79.9466,80.1184,16954.0
2024-04-08 10:40:00,83.92,84.02,83.88,83.92,13647.0,80.128,80.2235,80.0898,80.128,13647.0
2024-04-08 10:50:00,83.93,83.98,83.86,83.86,17783.0,80.1375,80.1853,80.0707,80.0707,17783.0
2024-04-08 11:00:00,83.86,84.04,83.86,83.94,18268.0,80.0707,80.2426,80.0707,80.1471,18268.0
2024-04-08 11:10:00,83.97,83.97,83.85,83.88,12737.0,80.1757,80.1757,80.0612,80.0898,12737.0
2024-04-08 11:20:00,83.88,83.97,83.87,83.9,13305.0,80.0898,80.1757,80.0802,80.1089,13305.0
2024-04-08 11:30:00,83.92,83.92,83.8,83.84,11144.0,80.128,80.128,80.0134,80.0516,11144.0
2024-04-08 11:40:00,83.84,83.84,83.69,83.84,14669.0,80.0516,80.0516,79.9084,80.0516,14669.0
2024-04-08 11:50:00,83.83,83.92,83.82,83.85,15100.0,80.0421,80.128,80.0325,80.0612,15100.0
2024-04-08 12:00:00,83.86,83.95,83.84,83.9,18144.0,80.0707,80.1566,80.0516,80.1089,18144.0
2024-04-08 12:10:00,83.89,84.06,83.89,84.06,20639.0,80.0993,80.2617,80.0993,80.2617,20639.0
2024-04-08 12:20:00,84.06,84.15,84.01,84.13,19042.0,80.2617,80.3476,80.2139,80.3285,19042.0
2024-04-08 12:30:00,84.12,84.22,84.1,84.16,17034.0,80.319,80.4144,80.2999,80.3571,17034.0
2024-04-08 12:40:00,84.16,84.27,84.15,84.23,21506.0,80.3571,80.4622,80.3476,80.424,21506.0
2024-04-08 12:50:00,84.24,84.26,84.18,84.25,18141.0,80.4335,80.4526,80.3762,80.4431,18141.0
2024-04-08 13:00:00,84.25,84.34,84.24,84.3,13848.0,80.4431,80.529,80.4335,80.4908,13848.0
2024-04-08 13:10:00,84.29,84.35,84.28,84.28,17029.0,80.4813,80.5386,80.4717,80.4717,17029.0
2024-04-08 13:20:00,84.28,84.41,84.23,84.23,31283.0,80.4717,80.5958,80.424,80.424,31283.0
2024-04-08 13:30:00,84.23,84.26,84.18,84.26,13638.0,80.424,80.4526,80.3762,80.4526,13638.0
2024-04-08 13:40:00,84.26,84.4,84.26,84.4,28977.0,80.4526,80.5863,80.4526,80.5863,28977.0
2024-04-08 13:50:00,84.4,84.4,84.29,84.3,14237.0,80.5863,80.5863,80.4813,80.4908,14237.0
2024-04-08 14:00:00,84.29,84.29,84.18,84.25,13838.0,80.4813,80.4813,80.3762,80.4431,13838.0
2024-04-08 14:10:00,84.24,84.32,84.24,84.24,10009.0,80.4335,80.5099,80.4335,80.4335,10009.0
2024-04-08 14:20:00,84.25,84.32,84.24,84.31,8806.0,80.4431,80.5099,80.4335,80.5004,8806.0
2024-04-08 14:30:00,84.31,84.32,84.26,84.28,13769.0,80.5004,80.5099,80.4526,80.4717,13769.0
2024-04-08 14:40:00,84.27,84.27,84.19,84.21,15281.0,80.4622,80.4622,80.3858,80.4049,15281.0
2024-04-08 14:50:00,84.19,84.28,84.15,84.28,23532.0,80.3858,80.4717,80.3476,80.4717,23532.0
2024-04-08 15:00:00,84.28,84.36,84.26,84.36,22931.0,80.4717,80.5481,80.4526,80.5481,22931.0
2024-04-08 15:10:00,84.36,84.39,84.31,84.33,30370.0,80.5481,80.5768,80.5004,80.5195,30370.0
2024-04-08 15:20:00,84.34,84.34,84.13,84.17,28707.0,80.529,80.529,80.3285,80.3667,28707.0
2024-04-08 15:30:00,84.15,84.24,84.02,84.06,21529.0,80.3476,80.4335,80.2235,80.2617,21529.0
2024-04-08 15:40:00,84.06,84.22,84.06,84.2,32133.0,80.2617,80.4144,80.2617,80.3953,32133.0
2024-04-08 15:50:00,84.19,84.28,84.13,84.27,142954.0,80.3858,80.4717,80.3285,80.4622,142954.0
2024-04-09 09:30:00,84.52,84.94,84.52,84.67,39688.0,80.7009,81.1019,80.7009,80.8441,39688.0
2024-04-09 09:40:00,84.65,84.69,84.43,84.43,9636.0,80.825,80.8632,80.6149,80.6149,9636.0
2024-04-09 09:50:00,84.47,84.47,84.29,84.42,14760.0,80.6531,80.6531,80.4813,80.6054,14760.0
2024-04-09 10:00:00,84.43,84.43,84.24,84.34,15781.0,80.6149,80.6149,80.4335,80.529,15781.0
2024-04-09 10:10:00,84.35,84.38,84.28,84.38,13342.0,80.5386,80.5672,80.4717,80.5672,13342.0
2024-04-09 10:20:00,84.41,84.62,84.35,84.57,14951.0,80.5958,80.7964,80.5386,80.7486,14951.0
2024-04-09 10:30:00,84.54,84.62,84.43,84.44,17154.0,80.72,80.7964,80.6149,80.6245,17154.0
2024-04-09 10:40:00,84.46,84.48,84.28,84.28,23035.0,80.6436,80.6627,80.4717,80.4717,23035.0
2024-04-09 10:50:00,84.29,84.5,84.29,84.38,14382.0,80.4813,80.6818,80.4813,80.5672,14382.0
2024-04-09 11:00:00,84.4,84.45,84.33,84.45,12539.0,80.5863,80.634,80.5195,80.634,12539.0
2024-04-09 11:10:00,84.43,84.61,84.39,84.61,14543.0,80.6149,80.7868,80.5768,80.7868,14543.0
2024-04-09 11:20:00,84.61,84.67,84.5,84.5,16901.0,80.7868,80.8441,80.6818,80.6818,16901.0
2024-04-09 11:30:00,84.5,84.58,84.46,84.47,12595.0,80.6818,80.7582,80.6436,80.6531,12595.0
2024-04-09 11:40:00,84.47,84.59,84.44,84.53,15841.0,80.6531,80.7677,80.6245,80.7104,15841.0
2024-04-09 11:50:00,84.52,84.54,84.35,84.37,10961.0,80.7009,80.72,80.5386,80.5577,10961.0
2024-04-09 12:00:00,84.38,84.42,84.31,84.36,17292.0,80.5672,80.6054,80.5004,80.5481,17292.0
2024-04-09 12:10:00,84.36,84.41,84.32,84.4,19754.0,80.5481,80.5958,80.5099,80.5863,19754.0
2024-04-09 12:20:00,84.41,84.54,84.4,84.5,11487.0,80.5958,80.72,80.5863,80.6818,11487.0
2024-04-09 12:30:00,84.5,84.66,84.5,84.64,11611.0,80.6818,80.8346,80.6818,80.8155,11611.0
2024-04-09 12:40:00,84.62,84.64,84.54,84.55,9600.0,80.7964,80.8155,80.72,80.7295,9600.0
2024-04-09 12:50:00,84.54,84.67,84.54,84.66,28313.0,80.72,80.8441,80.72,80.8346,28313.0
2024-04-09 13:00:00,84.67,84.71,84.61,84.65,20490.0,80.8441,80.8823,80.7868,80.825,20490.0
2024-04-09 13:10:00,84.66,84.72,84.63,84.68,13812.0,80.8346,80.8918,80.8059,80.8536,13812.0
2024-04-09 13:20:00,84.7,84.73,84.66,84.7,20048.0,80.8727,80.9014,80.8346,80.8727,20048.0
2024-04-09 13:30:00,84.7,84.81,84.67,84.78,28555.0,80.8727,80.9778,80.8441,80.9491,28555.0
2024-04-09 13:40:00,84.78,84.8,84.66,84.75,21327.0,80.9491,80.9682,80.8346,80.9205,21327.0
2024-04-09 13:50:00,84.74,84.78,84.71,84.77,27717.0,80.9109,80.9491,80.8823,80.9396,27717.0
2024-04-09 14:00:00,84.75,84.76,84.67,84.76,24246.0,80.9205,80.93,80.8441,80.93,24246.0
2024-04-09 14:10:00,84.76,84.84,84.75,84.78,23835.0,80.93,81.0064,80.9205,80.9491,23835.0
2024-04-09 14:20:00,84.8,84.85,84.75,84.8,21917.0,80.9682,81.016,80.9205,80.9682,21917.0
2024-04-09 14:30:00,84.81,84.91,84.78,84.91,31497.0,80.9778,81.0733,80.9491,81.0733,31497.0
2024-04-09 14:40:00,84.93,84.99,84.88,84.98,31264.0,81.0924,81.1496,81.0446,81.1401,31264.0
2024-04-09 14:50:00,84.98,85.05,84.98,85.02,28819.0,81.1401,81.2069,81.1401,81.1783,28819.0
2024-04-09 15:00:00,85.01,85.01,84.86,84.87,30480.0,81.1687,81.1687,81.0255,81.0351,30480.0
2024-04-09 15:10:00,84.89,84.94,84.85,84.94,34908.0,81.0542,81.1019,81.016,81.1019,34908.0
2024-04-09 15:20:00,84.93,85.18,84.89,85.18,64340.0,81.0924,81.3311,81.0542,81.3311,64340.0
2024-04-09 15:30:00,85.18,85.18,84.88,84.9,36622.0,81.3311,81.3311,81.0446,81.0637,36622.0
2024-04-09 15:40:00,84.91,85.02,84.91,84.99,31710.0,81.0733,81.1783,81.0733,81.1496,31710.0
2024-04-09 15:50:00,85.0,85.11,84.9,85.1,182627.0,81.1592,81.2642,81.0637,81.2547,182627.0
2024-04-10 09:30:00,83.56,83.97,82.54,82.69,101393.0,79.7843,80.1757,78.8103,78.9536,101393.0
2024-04-10 09:40:00,82.59,82.82,82.41,82.72,43684.0,78.8581,79.0777,78.6862,78.9822,43684.0
2024-04-10 09:50:00,82.7,82.94,82.7,82.85,14286.0,78.9631,79.1923,78.9631,79.1063,14286.0
2024-04-10 10:00:00,82.86,82.96,82.75,82.77,33546.0,79.1159,79.2114,79.0109,79.03,33546.0
2024-04-10 10:10:00,82.75,83.05,82.72,82.83,33222.0,79.0109,79.2973,78.9822,79.0872,33222.0
2024-04-10 10:20:00,82.85,83.06,82.78,82.88,18704.0,79.1063,79.3068,79.0395,79.135,18704.0
2024-04-10 10:30:00,82.88,83.26,82.86,83.17,19798.0,79.135,79.4978,79.1159,79.4119,19798.0
2024-04-10 10:40:00,83.17,83.19,82.93,83.0,22410.0,79.4119,79.431,79.1827,79.2496,22410.0
2024-04-10 10:50:00,82.99,83.11,82.88,83.06,19599.0,79.24,79.3546,79.135,79.3068,19599.0
2024-04-10 11:00:00,83.08,83.16,82.98,83.01,21097.0,79.3259,79.4023,79.2305,79.2591,21097.0
2024-04-10 11:10:00,83.02,83.03,82.86,82.96,21756.0,79.2687,79.2782,79.1159,79.2114,21756.0
2024-04-10 11:20:00,82.97,82.98,82.81,82.9,15449.0,79.2209,79.2305,79.0681,79.1541,15449.0
2024-04-10 11:30:00,82.94,82.94,82.81,82.82,21181.0,79.1923,79.1923,79.0681,79.0777,21181.0
2024-04-10 11:40:00,82.82,82.89,82.8,82.83,21284.0,79.0777,79.1445,79.0586,79.0872,21284.0
2024-04-10 11:50:00,82.82,82.82,82.55,82.65,15843.0,79.0777,79.0777,78.8199,78.9154,15843.0
2024-04-10 12:00:00,82.65,82.87,82.6,82.86,34939.0,78.9154,79.1254,78.8676,79.1159,34939.0
2024-04-10 12:10:00,82.84,82.85,82.74,82.82,14288.0,79.0968,79.1063,79.0013,79.0777,14288.0
2024-04-10 12:20:00,82.84,82.88,82.78,82.78,14395.0,79.0968,79.135,79.0395,79.0395,14395.0
2024-04-10 12:30:00,82.79,82.81,82.64,82.65,22586.0,79.049,79.0681,78.9058,78.9154,22586.0
2024-04-10 12:40:00,82.66,82.74,82.64,82.66,18339.0,78.9249,79.0013,78.9058,78.9249,18339.0
2024-04-10 12:50:00,82.64,82.9,82.6,82.88,12147.0,78.9058,79.1541,78.8676,79.135,12147.0
2024-04-10 13:00:00,82.89,82.91,82.5,82.5,25312.0,79.1445,79.1636,78.7722,78.7722,25312.0
2024-04-10 13:10:00,82.51,82.73,82.49,82.71,17722.0,78.7817,78.9918,78.7626,78.9727,17722.0
2024-04-10 13:20:00,82.71,83.01,82.71,82.88,22804.0,78.9727,79.2591,78.9727,79.135,22804.0
2024-04-10 13:30:00,82.87,82.92,82.73,82.81,14464.0,79.1254,79.1732,78.9918,79.0681,14464.0
2024-04-10 13:40:00,82.81,82.87,82.71,82.84,30124.0,79.0681,79.1254,78.9727,79.0968,30124.0
2024-04-10 13:50:00,82.88,83.08,82.83,82.94,17567.0,79.135,79.3259,79.0872,79.1923,17567.0
2024-04-10 14:00:00,82.99,83.09,82.86,83.06,19318.0,79.24,79.3355,79.1159,79.3068,19318.0
2024-04-10 14:10:00,83.06,83.2,83.04,83.06,11102.0,79.3068,79.4405,79.2878,79.3068,11102.0
2024-04-10 14:20:00,83.09,83.14,82.89,82.92,18926.0,79.3355,79.3832,79.1445,79.1732,18926.0
2024-04-10 14:30:00,82.95,83.0,82.9,83.0,23750.0,79.2018,79.2496,79.1541,79.2496,23750.0
2024-04-10 14:40:00,82.99,83.04,82.93,83.03,30213.0,79.24,79.2878,79.1827,79.2782,30213.0
2024-04-10 14:50:00,83.01,83.02,82.73,82.74,30739.0,79.2591,79.2687,78.9918,79.0013,30739.0
2024-04-10 15:00:00,82.73,82.91,82.71,82.82,30977.0,78.9918,79.1636,78.9727,79.0777,30977.0
2024-04-10 15:10:00,82.82,83.11,82.82,83.08,13332.0,79.0777,79.3546,79.0777,79.3259,13332.0
2024-04-10 15:20:00,83.08,83.17,83.05,83.14,21261.0,79.3259,79.4119,79.2973,79.3832,21261.0
2024-04-10 15:30:00,83.15,83.33,83.08,83.09,33270.0,79.3928,79.5646,79.3259,79.3355,33270.0
2024-04-10 15:40:00,83.09,83.26,83.09,83.18,34720.0,79.3355,79.4978,79.3355,79.4214,34720.0
2024-04-10 15:50:00,83.19,83.46,83.15,83.28,314178.0,79.431,79.6888,79.3928,79.5169,314178.0
2024-04-11 09:30:00,83.5,83.58,82.95,83.01,36693.0,79.727,79.8034,79.2018,79.2591,36693.0
2024-04-11 09:40:00,83.0,83.45,82.92,83.45,8304.0,79.2496,79.6792,79.1732,79.6792,8304.0
2024-04-11 09:50:00,83.47,83.47,83.02,83.04,8072.0,79.6983,79.6983,79.2687,79.2878,8072.0
2024-04-11 10:00:00,83.01,83.03,82.83,82.89,21348.0,79.2591,79.2782,79.0872,79.1445,21348.0
2024-04-11 10:10:00,82.93,83.04,82.86,82.86,25649.0,79.1827,79.2878,79.1159,79.1159,25649.0
2024-04-11 10:20:00,82.83,82.89,82.63,82.64,27943.0,79.0872,79.1445,78.8963,78.9058,27943.0
2024-04-11 10:30:00,82.64,82.84,82.63,82.84,17918.0,78.9058,79.0968,78.8963,79.0968,17918.0
2024-04-11 10:40:00,82.84,82.96,82.76,82.8,22679.0,79.0968,79.2114,79.0204,79.0586,22679.0
2024-04-11 10:50:00,82.82,82.89,82.67,82.68,14217.0,79.0777,79.1445,78.9345,78.944,14217.0
2024-04-11 11:00:00,82.68,82.75,82.55,82.57,10133.0,78.944,79.0109,78.8199,78.839,10133.0
2024-04-11 11:10:00,82.57,82.69,82.55,82.69,11394.0,78.839,78.9536,78.8199,78.9536,11394.0
2024-04-11 11:20:00,82.64,82.74,82.59,82.62,15307.0,78.9058,79.0013,78.8581,78.8867,15307.0
2024-04-11 11:30:00,82.6,82.69,82.55,82.68,10849.0,78.8676,78.9536,78.8199,78.944,10849.0
2024-04-11 11:40:00,82.68,82.79,82.68,82.78,10357.0,78.944,79.049,78.944,79.0395,10357.0
2024-04-11 11:50:00,82.8,82.95,82.8,82.94,10081.0,79.0586,79.2018,79.0586,79.1923,10081.0
2024-04-11 12:00:00,82.93,83.06,82.92,83.04,24151.0,79.1827,79.3068,79.1732,79.2878,24151.0
2024-04-11 12:10:00,83.05,83.07,82.96,83.05,29622.0,79.2973,79.3164,79.2114,79.2973,29622.0
2024-04-11 12:20:00,83.02,83.06,82.88,82.88,16499.0,79.2687,79.3068,79.135,79.135,16499.0
2024-04-11 12:30:00,82.87,82.97,82.85,82.9,33081.0,79.1254,79.2209,79.1063,79.1541,33081.0
2024-04-11 12:40:00,82.91,83.01,82.9,82.99,19937.0,79.1636,79.2591,79.1541,79.24,19937.0
2024-04-11 12:50:00,82.98,83.02,82.88,82.93,34462.0,79.2305,79.2687,79.135,79.1827,34462.0
2024-04-11 13:00:00,82.95,83.28,82.93,83.22,35405.0,79.2018,79.5169,79.1827,79.4596,35405.0
2024-04-11 13:10:00,83.21,83.26,83.12,83.21,22021.0,79.4501,79.4978,79.3641,79.4501,22021.0
2024-04-11 13:20:00,83.21,83.25,83.14,83.15,15894.0,79.4501,79.4883,79.3832,79.3928,15894.0
2024-04-11 13:30:00,83.16,83.22,83.15,83.18,13493.0,79.4023,79.4596,79.3928,79.4214,13493.0
2024-04-11 13:40:00,83.2,83.27,83.12,83.23,27228.0,79.4405,79.5074,79.3641,79.4692,27228.0
2024-04-11 13:50:00,83.23,83.32,83.19,83.31,12772.0,79.4692,79.5551,79.431,79.5456,12772.0
2024-04-11 14:00:00,83.31,83.5,83.3,83.41,16156.0,79.5456,79.727,79.536,79.641,16156.0
2024-04-11 14:10:00,83.42,83.43,83.33,83.42,11884.0,79.6506,79.6601,79.5646,79.6506,11884.0
2024-04-11 14:20:00,83.4,83.43,83.34,83.41,10019.0,79.6315,79.6601,79.5742,79.641,10019.0
2024-04-11 14:30:00,83.42,83.51,83.38,83.5,16149.0,79.6506,79.7365,79.6124,79.727,16149.0
2024-04-11 14:40:00,83.51,83.52,83.38,83.4,14115.0,79.7365,79.7461,79.6124,79.6315,14115.0
2024-04-11 14:50:00,83.39,83.41,83.34,83.39,14104.0,79.6219,79.641,79.5742,79.6219,14104.0
2024-04-11 15:00:00,83.39,83.4,83.24,83.27,23955.0,79.6219,79.6315,79.4787,79.5074,23955.0
2024-04-11 15:10:00,83.27,83.27,83.13,83.21,17268.0,79.5074,79.5074,79.3737,79.4501,17268.0
2024-04-11 15:20:00,83.2,83.3,83.18,83.24,15149.0,79.4405,79.536,79.4214,79.4787,15149.0
2024-04-11 15:30:00,83.23,83.24,83.16,83.2,22960.0,79.4692,79.4787,79.4023,79.4405,22960.0
2024-04-11 15:40:00,83.21,83.31,83.16,83.19,37819.0,79.4501,79.5456,79.4023,79.431,37819.0
2024-04-11 15:50:00,83.17,83.22,82.88,82.9,155985.0,79.4119,79.4596,79.135,79.1541,155985.0
2024-04-12 09:30:00,82.86,83.27,82.75,83.12,39228.0,79.1159,79.5074,79.0109,79.3641,39228.0
2024-04-12 09:40:00,83.13,83.15,82.95,83.01,15423.0,79.3737,79.3928,79.2018,79.2591,15423.0
2024-04-12 09:50:00,83.03,83.07,82.68,82.77,12176.0,79.2782,79.3164,78.944,79.03,12176.0
2024-04-12 10:00:00,82.78,82.79,82.66,82.75,11729.0,79.0395,79.049,78.9249,79.0109,11729.0
2024-04-12 10:10:00,82.77,82.77,82.58,82.6,22956.0,79.03,79.03,78.8485,78.8676,22956.0
2024-04-12 10:20:00,82.61,82.9,82.6,82.84,15580.0,78.8772,79.1541,78.8676,79.0968,15580.0
2024-04-12 10:30:00,82.85,82.95,82.7,82.72,18317.0,79.1063,79.2018,78.9631,78.9822,18317.0
2024-04-12 10:40:00,82.71,82.76,82.62,82.64,14283.0,78.9727,79.0204,78.8867,78.9058,14283.0
2024-04-12 10:50:00,82.61,82.77,82.61,82.71,9063.0,78.8772,79.03,78.8772,78.9727,9063.0
2024-04-12 11:00:00,82.72,82.86,82.61,82.62,14362.0,78.9822,79.1159,78.8772,78.8867,14362.0
2024-04-12 11:10:00,82.6,82.66,82.54,82.59,19501.0,78.8676,78.9249,78.8103,78.8581,19501.0
2024-04-12 11:20:00,82.58,82.58,82.4,82.49,30875.0,78.8485,78.8485,78.6767,78.7626,30875.0
2024-04-12 11:30:00,82.49,82.54,82.4,82.49,33539.0,78.7626,78.8103,78.6767,78.7626,33539.0
2024-04-12 11:40:00,82.48,82.5,82.4,82.45,19476.0,78.7531,78.7722,78.6767,78.7244,19476.0
2024-04-12 11:50:00,82.43,82.47,82.34,82.44,13880.0,78.7053,78.7435,78.6194,78.7149,13880.0
2024-04-12 12:00:00,82.42,82.5,82.41,82.49,16773.0,78.6958,78.7722,78.6862,78.7626,16773.0
2024-04-12 12:10:00,82.46,82.56,82.29,82.29,22811.0,78.734,78.8294,78.5716,78.5716,22811.0
2024-04-12 12:20:00,82.29,82.33,82.2,82.22,18826.0,78.5716,78.6098,78.4857,78.5048,18826.0
2024-04-12 12:30:00,82.23,82.26,82.04,82.08,20113.0,78.5144,78.543,78.3329,78.3711,20113.0
2024-04-12 12:40:00,82.1,82.11,82.0,82.01,21421.0,78.3902,78.3998,78.2947,78.3043,21421.0
2024-04-12 12:50:00,82.0,82.0,81.78,81.82,28973.0,78.2947,78.2947,78.0847,78.1229,28973.0
2024-04-12 13:00:00,81.81,81.92,81.62,81.68,21138.0,78.1133,78.2184,77.9319,77.9892,21138.0
2024-04-12 13:10:00,81.7,81.82,81.6,81.61,19904.0,78.0083,78.1229,77.9128,77.9224,19904.0
2024-04-12 13:20:00,81.61,81.67,81.52,81.57,25528.0,77.9224,77.9797,77.8364,77.8842,25528.0
2024-04-12 13:30:00,81.54,81.64,81.52,81.61,17005.0,77.8555,77.951,77.8364,77.9224,17005.0
2024-04-12 13:40:00,81.62,81.97,81.61,81.94,27528.0,77.9319,78.2661,77.9224,78.2375,27528.0
2024-04-12 13:50:00,81.97,82.04,81.93,82.03,24769.0,78.2661,78.3329,78.2279,78.3234,24769.0
2024-04-12 14:00:00,82.03,82.15,82.0,82.1,24080.0,78.3234,78.438,78.2947,78.3902,24080.0
2024-04-12 14:10:00,82.12,82.17,82.03,82.14,22667.0,78.4093,78.4571,78.3234,78.4284,22667.0
2024-04-12 14:20:00,82.15,82.27,82.07,82.16,18388.0,78.438,78.5525,78.3616,78.4475,18388.0
2024-04-12 14:30:00,82.14,82.14,81.91,81.98,16479.0,78.4284,78.4284,78.2088,78.2756,16479.0
2024-04-12 14:40:00,81.98,82.05,81.92,82.03,17271.0,78.2756,78.3425,78.2184,78.3234,17271.0
2024-04-12 14:50:00,82.02,82.07,81.84,81.86,18631.0,78.3138,78.3616,78.142,78.1611,18631.0
2024-04-12 15:00:00,81.85,81.97,81.82,81.92,28364.0,78.1515,78.2661,78.1229,78.2184,28364.0
2024-04-12 15:10:00,81.93,81.96,81.81,81.86,36156.0,78.2279,78.2566,78.1133,78.1611,36156.0
2024-04-12 15:20:00,81.86,82.03,81.84,81.92,39474.0,78.1611,78.3234,78.142,78.2184,39474.0
2024-04-12 15:30:00,81.92,82.09,81.88,81.92,38252.0,78.2184,78.3807,78.1802,78.2184,38252.0
2024-04-12 15:40:00,81.91,82.12,81.91,82.06,53438.0,78.2088,78.4093,78.2088,78.352,53438.0
2024-04-12 15:50:00,82.07,82.12,81.83,82.11,207286.0,78.3616,78.4093,78.1324,78.3998,207286.0
2024-04-15 09:30:00,82.39,82.53,82.13,82.13,112150.0,78.6671,78.8008,78.4189,78.4189,112150.0
2024-04-15 09:40:00,82.13,82.16,81.87,82.06,22983.0,78.4189,78.4475,78.1706,78.352,22983.0
2024-04-15 09:50:00,82.08,82.09,81.82,81.97,14210.0,78.3711,78.3807,78.1229,78.2661,14210.0
2024-04-15 10:00:00,81.98,81.98,81.4,81.41,27842.0,78.2756,78.2756,77.7219,77.7314,27842.0
2024-04-15 10:10:00,81.38,81.41,80.98,81.18,93120.0,77.7028,77.7314,77.3208,77.5118,93120.0
2024-04-15 10:20:00,81.17,81.57,81.15,81.49,47919.0,77.5022,77.8842,77.4832,77.8078,47919.0
2024-04-15 10:30:00,81.52,81.7,81.42,81.49,21159.0,77.8364,78.0083,77.741,77.8078,21159.0
2024-04-15 10:40:00,81.51,81.54,81.34,81.51,26183.0,77.8269,77.8555,77.6646,77.8269,26183.0
2024-04-15 10:50:00,81.48,81.6,81.31,81.5,19354.0,77.7982,77.9128,77.6359,77.8173,19354.0
2024-04-15 11:00:00,81.52,81.52,81.29,81.3,15183.0,77.8364,77.8364,77.6168,77.6264,15183.0
2024-04-15 11:10:00,81.3,81.38,81.28,81.36,19459.0,77.6264,77.7028,77.6073,77.6837,19459.0
2024-04-15 11:20:00,81.35,81.47,81.33,81.42,33897.0,77.6741,77.7887,77.655,77.741,33897.0
2024-04-15 11:30:00,81.42,81.48,81.35,81.44,25853.0,77.741,77.7982,77.6741,77.76,25853.0
2024-04-15 11:40:00,81.45,81.58,81.44,81.54,40643.0,77.7696,77.8937,77.76,77.8555,40643.0
2024-04-15 11:50:00,81.54,81.72,81.53,81.61,46881.0,77.8555,78.0274,77.846,77.9224,46881.0
2024-04-15 12:00:00,81.62,81.67,81.54,81.54,27754.0,77.9319,77.9797,77.8555,77.8555,27754.0
2024-04-15 12:10:00,81.54,81.59,81.49,81.51,24332.0,77.8555,77.9033,77.8078,77.8269,24332.0
2024-04-15 12:20:00,81.51,81.52,81.36,81.36,21063.0,77.8269,77.8364,77.6837,77.6837,21063.0
2024-04-15 12:30:00,81.35,81.38,81.29,81.34,23372.0,77.6741,77.7028,77.6168,77.6646,23372.0
2024-04-15 12:40:00,81.35,81.42,81.29,81.3,27444.0,77.6741,77.741,77.6168,77.6264,27444.0
2024-04-15 12:50:00,81.29,81.51,81.29,81.43,19376.0,77.6168,77.8269,77.6168,77.7505,19376.0
2024-04-15 13:00:00,81.42,81.44,81.33,81.38,19638.0,77.741,77.76,77.655,77.7028,19638.0
2024-04-15 13:10:00,81.39,81.43,81.31,81.31,21123.0,77.7123,77.7505,77.6359,77.6359,21123.0
2024-04-15 13:20:00,81.3,81.3,81.14,81.14,24636.0,77.6264,77.6264,77.4736,77.4736,24636.0
2024-04-15 13:30:00,81.14,81.18,80.9,81.05,39756.0,77.4736,77.5118,77.2444,77.3877,39756.0
2024-04-15 13:40:00,81.06,81.15,80.98,81.02,27516.0,77.3972,77.4832,77.3208,77.359,27516.0
2024-04-15 13:50:00,81.01,81.06,80.91,81.01,28607.0,77.3495,77.3972,77.254,77.3495,28607.0
2024-04-15 14:00:00,81.01,81.07,80.85,80.86,29718.0,77.3495,77.4068,77.1967,77.2063,29718.0
2024-04-15 14:10:00,80.84,80.84,80.72,80.8,32451.0,77.1872,77.1872,77.0726,77.149,32451.0
2024-04-15 14:20:00,80.78,80.85,80.73,80.74,26253.0,77.1299,77.1967,77.0821,77.0917,26253.0
2024-04-15 14:30:00,80.73,80.95,80.72,80.77,34094.0,77.0821,77.2922,77.0726,77.1203,34094.0
2024-04-15 14:40:00,80.77,80.83,80.64,80.64,25998.0,77.1203,77.1776,76.9962,76.9962,25998.0
2024-04-15 14:50:00,80.64,80.73,80.58,80.7,29842.0,76.9962,77.0821,76.9389,77.0535,29842.0
2024-04-15 15:00:00,80.71,80.82,80.66,80.81,36861.0,77.063,77.1681,77.0153,77.1585,36861.0
2024-04-15 15:10:00,80.81,80.85,80.62,80.65,43577.0,77.1585,77.1967,76.9771,77.0057,43577.0
2024-04-15 15:20:00,80.66,80.83,80.62,80.74,70754.0,77.0153,77.1776,76.9771,77.0917,70754.0
2024-04-15 15:30:00,80.74,80.87,80.65,80.66,81852.0,77.0917,77.2158,77.0057,77.0153,81852.0
2024-04-15 15:40:00,80.66,80.75,80.54,80.74,143186.0,77.0153,77.1012,76.9007,77.0917,143186.0
2024-04-15 15:50:00,80.74,81.03,80.67,80.91,282243.0,77.0917,77.3686,77.0248,77.254,282243.0
2024-04-16 09:30:00,80.83,81.04,79.82,79.89,65364.0,77.1776,77.3781,76.2133,76.2801,65364.0
2024-04-16 09:40:00,79.89,79.97,79.58,79.59,92219.0,76.2801,76.3565,75.9841,75.9936,92219.0
2024-04-16 09:50:00,79.62,79.76,79.52,79.52,55711.0,76.0223,76.156,75.9268,75.9268,55711.0
2024-04-16 10:00:00,79.53,79.54,79.16,79.36,70201.0,75.9364,75.9459,75.5831,75.774,70201.0
2024-04-16 10:10:00,79.34,79.54,79.32,79.4,42940.0,75.7549,75.9459,75.7358,75.8122,42940.0
2024-04-16 10:20:00,79.44,79.51,79.3,79.34,25347.0,75.8504,75.9173,75.7167,75.7549,25347.0
2024-04-16 10:30:00,79.34,79.37,79.19,79.23,39926.0,75.7549,75.7836,75.6117,75.6499,39926.0
2024-04-16 10:40:00,79.24,79.47,79.18,79.47,46970.0,75.6595,75.8791,75.6022,75.8791,46970.0
2024-04-16 10:50:00,79.48,79.57,79.37,79.42,35175.0,75.8886,75.9745,75.7836,75.8313,35175.0
2024-04-16 11:00:00,79.42,79.57,79.4,79.47,27729.0,75.8313,75.9745,75.8122,75.8791,27729.0
2024-04-16 11:10:00,79.5,79.59,79.35,79.35,30038.0,75.9077,75.9936,75.7645,75.7645,30038.0
2024-04-16 11:20:00,79.37,79.48,79.28,79.46,30304.0,75.7836,75.8886,75.6977,75.8695,30304.0
2024-04-16 11:30:00,79.48,79.72,79.46,79.68,19877.0,75.8886,76.1178,75.8695,76.0796,19877.0
2024-04-16 11:40:00,79.69,79.81,79.5,79.51,36073.0,76.0891,76.2037,75.9077,75.9173,36073.0
2024-04-16 11:50:00,79.55,79.88,79.55,79.68,12259.0,75.9555,76.2705,75.9555,76.0796,12259.0
2024-04-16 12:00:00,79.67,79.73,79.56,79.73,10371.0,76.07,76.1273,75.965,76.1273,10371.0
2024-04-16 12:10:00,79.73,79.74,79.63,79.72,28686.0,76.1273,76.1369,76.0318,76.1178,28686.0
2024-04-16 12:20:00,79.72,79.81,79.69,79.71,32935.0,76.1178,76.2037,76.0891,76.1082,32935.0
2024-04-16 12:30:00,79.72,79.82,79.65,79.77,83613.0,76.1178,76.2133,76.0509,76.1655,83613.0
2024-04-16 12:40:00,79.77,79.94,79.63,79.94,34760.0,76.1655,76.3278,76.0318,76.3278,34760.0
2024-04-16 12:50:00,79.94,79.97,79.86,79.88,22934.0,76.3278,76.3565,76.2514,76.2705,22934.0
2024-04-16 13:00:00,79.89,79.91,79.79,79.81,23223.0,76.2801,76.2992,76.1846,76.2037,23223.0
2024-04-16 13:10:00,79.81,79.92,79.79,79.9,19576.0,76.2037,76.3087,76.1846,76.2896,19576.0
2024-04-16 13:20:00,79.91,79.98,79.83,79.85,23232.0,76.2992,76.366,76.2228,76.2419,23232.0
2024-04-16 13:30:00,79.83,79.83,79.55,79.78,31616.0,76.2228,76.2228,75.9555,76.1751,31616.0
2024-04-16 13:40:00,79.82,79.98,79.78,79.78,21407.0,76.2133,76.366,76.1751,76.1751,21407.0
2024-04-16 13:50:00,79.78,79.87,79.66,79.83,24251.0,76.1751,76.261,76.0605,76.2228,24251.0
2024-04-16 14:00:00,79.83,80.17,79.77,80.17,38343.0,76.2228,76.5474,76.1655,76.5474,38343.0
2024-04-16 14:10:00,80.17,80.19,79.71,79.72,19589.0,76.5474,76.5665,76.1082,76.1178,19589.0
2024-04-16 14:20:00,79.73,79.77,79.6,79.66,26216.0,76.1273,76.1655,76.0032,76.0605,26216.0
2024-04-16 14:30:00,79.66,79.82,79.65,79.72,24362.0,76.0605,76.2133,76.0509,76.1178,24362.0
2024-04-16 14:40:00,79.73,79.79,79.69,79.74,20049.0,76.1273,76.1846,76.0891,76.1369,20049.0
2024-04-16 14:50:00,79.73,79.9,79.72,79.9,32481.0,76.1273,76.2896,76.1178,76.2896,32481.0
2024-04-16 15:00:00,79.89,79.9,79.66,79.66,33746.0,76.2801,76.2896,76.0605,76.0605,33746.0
2024-04-16 15:10:00,79.67,79.71,79.54,79.6,31218.0,76.07,76.1082,75.9459,76.0032,31218.0
2024-04-16 15:20:00,79.59,79.71,79.48,79.64,47317.0,75.9936,76.1082,75.8886,76.0414,47317.0
2024-04-16 15:30:00,79.61,79.61,79.21,79.41,67931.0,76.0127,76.0127,75.6308,75.8218,67931.0
2024-04-16 15:40:00,79.41,79.62,79.39,79.61,98862.0,75.8218,76.0223,75.8027,76.0127,98862.0
2024-04-16 15:50:00,79.61,79.69,79.47,79.49,279590.0,76.0127,76.0891,75.8791,75.8982,279590.0
2024-04-17 09:30:00,79.94,80.24,79.92,80.04,44055.0,76.3278,76.6143,76.3087,76.4233,44055.0
2024-04-17 09:40:00,80.04,80.27,79.89,80.27,19230.0,76.4233,76.6429,76.2801,76.6429,19230.0
2024-04-17 09:50:00,80.31,80.52,80.27,80.29,18290.0,76.6811,76.8816,76.6429,76.662,18290.0
2024-04-17 10:00:00,80.31,80.38,80.13,80.38,17410.0,76.6811,76.7479,76.5092,76.7479,17410.0
2024-04-17 10:10:00,80.35,80.42,80.24,80.28,15467.0,76.7193,76.7861,76.6143,76.6525,15467.0
2024-04-17 10:20:00,80.27,80.27,80.01,80.01,10744.0,76.6429,76.6429,76.3947,76.3947,10744.0
2024-04-17 10:30:00,79.99,80.07,79.96,80.01,9978.0,76.3756,76.452,76.3469,76.3947,9978.0
2024-04-17 10:40:00,80.03,80.05,79.95,79.98,20287.0,76.4138,76.4329,76.3374,76.366,20287.0
2024-04-17 10:50:00,79.98,80.14,79.86,80.14,31552.0,76.366,76.5188,76.2514,76.5188,31552.0
2024-04-17 11:00:00,80.16,80.27,80.04,80.06,19603.0,76.5379,76.6429,76.4233,76.4424,19603.0
2024-04-17 11:10:00,80.07,80.16,80.06,80.1,12897.0,76.452,76.5379,76.4424,76.4806,12897.0
2024-04-17 11:20:00,80.1,80.13,80.03,80.05,31405.0,76.4806,76.5092,76.4138,76.4329,31405.0
2024-04-17 11:30:00,80.03,80.04,79.84,79.99,33866.0,76.4138,76.4233,76.2323,76.3756,33866.0
2024-04-17 11:40:00,80.0,80.17,80.0,80.05,26089.0,76.3851,76.5474,76.3851,76.4329,26089.0
2024-04-17 11:50:00,80.04,80.22,80.04,80.21,14745.0,76.4233,76.5952,76.4233,76.5856,14745.0
2024-04-17 12:00:00,80.21,80.22,80.05,80.15,37421.0,76.5856,76.5952,76.4329,76.5283,37421.0
2024-04-17 12:10:00,80.17,80.26,80.11,80.22,18764.0,76.5474,76.6334,76.4901,76.5952,18764.0
2024-04-17 12:20:00,80.22,80.48,80.22,80.4,27377.0,76.5952,76.8434,76.5952,76.767,27377.0
2024-04-17 12:30:00,80.38,80.48,80.32,80.46,18848.0,76.7479,76.8434,76.6907,76.8243,18848.0
2024-04-17 12:40:00,80.46,80.49,80.38,80.46,16676.0,76.8243,76.853,76.7479,76.8243,16676.0
2024-04-17 12:50:00,80.46,80.53,80.34,80.52,11839.0,76.8243,76.8912,76.7098,76.8816,11839.0
2024-04-17 13:00:00,80.48,80.58,80.48,80.54,12805.0,76.8434,76.9389,76.8434,76.9007,12805.0
2024-04-17 13:10:00,80.56,80.71,80.5,80.67,14742.0,76.9198,77.063,76.8625,77.0248,14742.0
2024-04-17 13:20:00,80.67,80.89,80.67,80.83,14927.0,77.0248,77.2349,77.0248,77.1776,14927.0
2024-04-17 13:30:00,80.83,80.83,80.65,80.68,35693.0,77.1776,77.1776,77.0057,77.0344,35693.0
2024-04-17 13:40:00,80.69,80.79,80.65,80.79,13344.0,77.0439,77.1394,77.0057,77.1394,13344.0
2024-04-17 13:50:00,80.81,80.96,80.73,80.9,27375.0,77.1585,77.3017,77.0821,77.2444,27375.0
2024-04-17 14:00:00,80.9,80.92,80.86,80.89,20952.0,77.2444,77.2635,77.2063,77.2349,20952.0
2024-04-17 14:10:00,80.88,80.92,80.81,80.9,16209.0,77.2254,77.2635,77.1585,77.2444,16209.0
2024-04-17 14:20:00,80.89,80.93,80.85,80.87,37792.0,77.2349,77.2731,77.1967,77.2158,37792.0
2024-04-17 14:30:00,80.82,81.01,80.82,80.99,11531.0,77.1681,77.3495,77.1681,77.3304,11531.0
2024-04-17 14:40:00,81.05,81.26,80.94,80.95,47902.0,77.3877,77.5882,77.2826,77.2922,47902.0
2024-04-17 14:50:00,80.97,81.01,80.78,80.87,14798.0,77.3113,77.3495,77.1299,77.2158,14798.0
2024-04-17 15:00:00,80.88,80.91,80.78,80.78,15293.0,77.2254,77.254,77.1299,77.1299,15293.0
2024-04-17 15:10:00,80.81,80.88,80.78,80.84,25391.0,77.1585,77.2254,77.1299,77.1872,25391.0
2024-04-17 15:20:00,80.87,81.02,80.86,80.92,31937.0,77.2158,77.359,77.2063,77.2635,31937.0
2024-04-17 15:30:00,80.92,81.08,80.91,80.95,67063.0,77.2635,77.4163,77.254,77.2922,67063.0
2024-04-17 15:40:00,80.96,81.32,80.96,81.26,88101.0,77.3017,77.6455,77.3017,77.5882,88101.0
2024-04-17 15:50:00,81.28,81.44,81.2,81.23,232799.0,77.6073,77.76,77.5309,77.5595,232799.0
2024-04-18 09:30:00,81.47,81.57,81.21,81.35,33439.0,77.7887,77.8842,77.5404,77.6741,33439.0
2024-04-18 09:40:00,81.28,81.33,80.77,81.02,37995.0,77.6073,77.655,77.1203,77.359,37995.0
2024-04-18 09:50:00,81.05,81.23,81.02,81.23,13610.0,77.3877,77.5595,77.359,77.5595,13610.0
2024-04-18 10:00:00,81.23,81.33,81.09,81.09,24991.0,77.5595,77.655,77.4259,77.4259,24991.0
2024-04-18 10:10:00,81.07,81.33,80.91,81.31,356793.0,77.4068,77.655,77.254,77.6359,356793.0
2024-04-18 10:20:00,81.29,81.29,81.04,81.29,23461.0,77.6168,77.6168,77.3781,77.6168,23461.0
2024-04-18 10:30:00,81.28,81.29,81.18,81.24,9403.0,77.6073,77.6168,77.5118,77.5691,9403.0
2024-04-18 10:40:00,81.23,81.4,81.18,81.34,17408.0,77.5595,77.7219,77.5118,77.6646,17408.0
2024-04-18 10:50:00,81.34,81.43,81.24,81.41,15558.0,77.6646,77.7505,77.5691,77.7314,15558.0
2024-04-18 11:00:00,81.39,81.46,81.38,81.45,21415.0,77.7123,77.7791,77.7028,77.7696,21415.0
2024-04-18 11:10:00,81.48,81.56,81.45,81.48,22883.0,77.7982,77.8746,77.7696,77.7982,22883.0
2024-04-18 11:20:00,81.52,81.64,81.45,81.46,66184.0,77.8364,77.951,77.7696,77.7791,66184.0
2024-04-18 11:30:00,81.46,81.49,81.38,81.46,25506.0,77.7791,77.8078,77.7028,77.7791,25506.0
2024-04-18 11:40:00,81.46,81.51,81.41,81.46,42443.0,77.7791,77.8269,77.7314,77.7791,42443.0
2024-04-18 11:50:00,81.47,81.51,81.38,81.39,39646.0,77.7887,77.8269,77.7028,77.7123,39646.0
2024-04-18 12:00:00,81.38,81.51,81.38,81.45,19392.0,77.7028,77.8269,77.7028,77.7696,19392.0
2024-04-18 12:10:00,81.47,81.54,81.45,81.51,15853.0,77.7887,77.8555,77.7696,77.8269,15853.0
2024-04-18 12:20:00,81.51,81.61,81.49,81.59,20773.0,77.8269,77.9224,77.8078,77.9033,20773.0
2024-04-18 12:30:00,81.59,81.6,81.5,81.6,39271.0,77.9033,77.9128,77.8173,77.9128,39271.0
2024-04-18 12:40:00,81.61,81.61,81.43,81.48,84534.0,77.9224,77.9224,77.7505,77.7982,84534.0
2024-04-18 12:50:00,81.47,81.53,81.4,81.43,44826.0,77.7887,77.846,77.7219,77.7505,44826.0
2024-04-18 13:00:00,81.43,81.84,81.43,81.75,74851.0,77.7505,78.142,77.7505,78.056,74851.0
2024-04-18 13:10:00,81.75,81.77,81.62,81.7,43532.0,78.056,78.0751,77.9319,78.0083,43532.0
2024-04-18 13:20:00,81.7,81.89,81.67,81.87,73854.0,78.0083,78.1897,77.9797,78.1706,73854.0
2024-04-18 13:30:00,81.87,81.9,81.8,81.85,49935.0,78.1706,78.1993,78.1038,78.1515,49935.0
2024-04-18 13:40:00,81.86,81.9,81.78,81.9,60913.0,78.1611,78.1993,78.0847,78.1993,60913.0
2024-04-18 13:50:00,81.92,82.05,81.86,82.02,69041.0,78.2184,78.3425,78.1611,78.3138,69041.0
2024-04-18 14:00:00,82.01,82.06,81.82,82.04,52591.0,78.3043,78.352,78.1229,78.3329,52591.0
2024-04-18 14:10:00,82.04,82.05,81.85,82.01,38284.0,78.3329,78.3425,78.1515,78.3043,38284.0
2024-04-18 14:20:00,82.02,82.17,82.01,82.11,56722.0,78.3138,78.4571,78.3043,78.3998,56722.0
2024-04-18 14:30:00,82.1,82.12,82.03,82.07,40451.0,78.3902,78.4093,78.3234,78.3616,40451.0
2024-04-18 14:40:00,82.08,82.32,82.08,82.28,49275.0,78.3711,78.6003,78.3711,78.5621,49275.0
2024-04-18 14:50:00,82.25,82.28,82.17,82.27,36355.0,78.5334,78.5621,78.4571,78.5525,36355.0
2024-04-18 15:00:00,82.27,82.43,82.25,82.26,52158.0,78.5525,78.7053,78.5334,78.543,52158.0
2024-04-18 15:10:00,82.26,82.33,82.24,82.27,49756.0,78.543,78.6098,78.5239,78.5525,49756.0
2024-04-18 15:20:00,82.28,82.44,82.28,82.42,60671.0,78.5621,78.7149,78.5621,78.6958,60671.0
2024-04-18 15:30:00,82.43,82.54,82.4,82.4,73480.0,78.7053,78.8103,78.6767,78.6767,73480.0
2024-04-18 15:40:00,82.4,82.63,82.38,82.63,87423.0,78.6767,78.8963,78.6576,78.8963,87423.0
2024-04-18 15:50:00,82.64,82.8,82.54,82.55,378535.0,78.9058,79.0586,78.8103,78.8199,378535.0
2024-04-19 09:30:00,82.85,83.37,82.74,83.31,162139.0,79.1063,79.6028,79.0013,79.5456,162139.0
2024-04-19 09:40:00,83.32,83.33,82.89,82.89,13034.0,79.5551,79.5646,79.1445,79.1445,13034.0
2024-04-19 09:50:00,82.86,83.0,82.86,82.94,10706.0,79.1159,79.2496,79.1159,79.1923,10706.0
2024-04-19 10:00:00,82.94,83.01,82.83,82.89,24220.0,79.1923,79.2591,79.0872,79.1445,24220.0
2024-04-19 10:10:00,82.89,83.25,82.86,83.25,35897.0,79.1445,79.4883,79.1159,79.4883,35897.0
2024-04-19 10:20:00,83.28,83.6,83.28,83.6,28925.0,79.5169,79.8224,79.5169,79.8224,28925.0
2024-04-19 10:30:00,83.59,83.63,83.44,83.46,44760.0,79.8129,79.8511,79.6697,79.6888,44760.0
2024-04-19 10:40:00,83.45,83.63,83.41,83.58,35449.0,79.6792,79.8511,79.641,79.8034,35449.0
2024-04-19 10:50:00,83.58,83.74,83.57,83.74,71568.0,79.8034,79.9561,79.7938,79.9561,71568.0
2024-04-19 11:00:00,83.74,83.92,83.68,83.9,63986.0,79.9561,80.128,79.8988,80.1089,63986.0
2024-04-19 11:10:00,83.9,84.0,83.84,83.9,47455.0,80.1089,80.2044,80.0516,80.1089,47455.0
2024-04-19 11:20:00,83.9,84.03,83.83,84.0,47918.0,80.1089,80.233,80.0421,80.2044,47918.0
2024-04-19 11:30:00,83.98,84.0,83.89,84.0,77753.0,80.1853,80.2044,80.0993,80.2044,77753.0
2024-04-19 11:40:00,84.0,84.2,84.0,84.1,57362.0,80.2044,80.3953,80.2044,80.2999,57362.0
2024-04-19 11:50:00,84.11,84.19,84.1,84.19,46898.0,80.3094,80.3858,80.2999,80.3858,46898.0
2024-04-19 12:00:00,84.19,84.45,84.19,84.39,84179.0,80.3858,80.634,80.3858,80.5768,84179.0
2024-04-19 12:10:00,84.39,84.41,84.2,84.2,63563.0,80.5768,80.5958,80.3953,80.3953,63563.0
2024-04-19 12:20:00,84.2,84.46,84.2,84.41,42042.0,80.3953,80.6436,80.3953,80.5958,42042.0
2024-04-19 12:30:00,84.37,84.42,84.3,84.37,90457.0,80.5577,80.6054,80.4908,80.5577,90457.0
2024-04-19 12:40:00,84.36,84.43,84.25,84.43,45097.0,80.5481,80.6149,80.4431,80.6149,45097.0
2024-04-19 12:50:00,84.44,84.56,84.43,84.52,314677.0,80.6245,80.7391,80.6149,80.7009,314677.0
2024-04-19 13:00:00,84.51,84.65,84.42,84.56,344076.0,80.6913,80.825,80.6054,80.7391,344076.0
2024-04-19 13:10:00,84.56,84.72,84.53,84.71,461175.0,80.7391,80.8918,80.7104,80.8823,461175.0
2024-04-19 13:20:00,84.71,84.74,84.61,84.63,27731.0,80.8823,80.9109,80.7868,80.8059,27731.0
2024-04-19 13:30:00,84.64,84.73,84.62,84.67,281486.0,80.8155,80.9014,80.7964,80.8441,281486.0
2024-04-19 13:40:00,84.65,84.68,84.37,84.4,408219.0,80.825,80.8536,80.5577,80.5863,408219.0
2024-04-19 13:50:00,84.4,84.43,84.08,84.13,49770.0,80.5863,80.6149,80.2808,80.3285,49770.0
2024-04-19 14:00:00,84.12,84.23,83.97,84.16,63174.0,80.319,80.424,80.1757,80.3571,63174.0
2024-04-19 14:10:00,84.17,84.25,84.11,84.2,57621.0,80.3667,80.4431,80.3094,80.3953,57621.0
2024-04-19 14:20:00,84.19,84.21,84.11,84.16,21252.0,80.3858,80.4049,80.3094,80.3571,21252.0
2024-04-19 14:30:00,84.16,84.21,84.08,84.09,34566.0,80.3571,80.4049,80.2808,80.2903,34566.0
2024-04-19 14:40:00,84.1,84.32,84.05,84.32,23118.0,80.2999,80.5099,80.2521,80.5099,23118.0
2024-04-19 14:50:00,84.33,84.35,84.16,84.32,55056.0,80.5195,80.5386,80.3571,80.5099,55056.0
2024-04-19 15:00:00,84.31,84.4,84.11,84.12,56037.0,80.5004,80.5863,80.3094,80.319,56037.0
2024-04-19 15:10:00,84.1,84.28,84.07,84.23,97791.0,80.2999,80.4717,80.2712,80.424,97791.0
2024-04-19 15:20:00,84.23,84.3,84.18,84.25,48203.0,80.424,80.4908,80.3762,80.4431,48203.0
2024-04-19 15:30:00,84.25,84.34,84.16,84.21,72353.0,80.4431,80.529,80.3571,80.4049,72353.0
2024-04-19 15:40:00,84.2,84.34,84.17,84.23,74128.0,80.3953,80.529,80.3667,80.424,74128.0
2024-04-19 15:50:00,84.22,84.29,84.18,84.23,243504.0,80.4144,80.4813,80.3762,80.424,243504.0
2024-04-22 09:30:00,83.99,84.18,83.68,83.85,34621.0,80.1948,80.3762,79.8988,80.0612,34621.0
2024-04-22 09:40:00,83.89,84.14,83.84,83.88,11783.0,80.0993,80.338,80.0516,80.0898,11783.0
2024-04-22 09:50:00,83.88,84.07,83.76,84.07,19685.0,80.0898,80.2712,79.9752,80.2712,19685.0
2024-04-22 10:00:00,84.08,84.14,83.86,84.11,14181.0,80.2808,80.338,80.0707,80.3094,14181.0
2024-04-22 10:10:00,84.12,84.24,84.1,84.19,20334.0,80.319,80.4335,80.2999,80.3858,20334.0
2024-04-22 10:20:00,84.2,84.47,84.18,84.45,24836.0,80.3953,80.6531,80.3762,80.634,24836.0
2024-04-22 10:30:00,84.41,84.55,84.36,84.53,16260.0,80.5958,80.7295,80.5481,80.7104,16260.0
2024-04-22 10:40:00,84.54,84.57,84.38,84.53,9965.0,80.72,80.7486,80.5672,80.7104,9965.0
2024-04-22 10:50:00,84.51,84.58,84.43,84.54,12678.0,80.6913,80.7582,80.6149,80.72,12678.0
2024-04-22 11:00:00,84.54,84.54,84.4,84.46,18205.0,80.72,80.72,80.5863,80.6436,18205.0
2024-04-22 11:10:00,84.45,84.56,84.42,84.52,20561.0,80.634,80.7391,80.6054,80.7009,20561.0
2024-04-22 11:20:00,84.51,84.56,84.46,84.54,35359.0,80.6913,80.7391,80.6436,80.72,35359.0
2024-04-22 11:30:00,84.54,84.55,84.37,84.39,28619.0,80.72,80.7295,80.5577,80.5768,28619.0
2024-04-22 11:40:00,84.4,84.41,84.31,84.38,24279.0,80.5863,80.5958,80.5004,80.5672,24279.0
2024-04-22 11:50:00,84.39,84.45,84.33,84.37,18026.0,80.5768,80.634,80.5195,80.5577,18026.0
2024-04-22 12:00:00,84.38,84.58,84.38,84.56,28150.0,80.5672,80.7582,80.5672,80.7391,28150.0
2024-04-22 12:10:00,84.55,84.55,84.45,84.46,19729.0,80.7295,80.7295,80.634,80.6436,19729.0
2024-04-22 12:20:00,84.45,84.48,84.39,84.47,23234.0,80.634,80.6627,80.5768,80.6531,23234.0
2024-04-22 12:30:00,84.47,84.56,84.45,84.55,19015.0,80.6531,80.7391,80.634,80.7295,19015.0
2024-04-22 12:40:00,84.56,84.76,84.54,84.75,55605.0,80.7391,80.93,80.72,80.9205,55605.0
2024-04-22 12:50:00,84.75,84.76,84.66,84.73,17170.0,80.9205,80.93,80.8346,80.9014,17170.0
2024-04-22 13:00:00,84.74,84.75,84.66,84.71,34947.0,80.9109,80.9205,80.8346,80.8823,34947.0
2024-04-22 13:10:00,84.7,84.75,84.66,84.73,39696.0,80.8727,80.9205,80.8346,80.9014,39696.0
2024-04-22 13:20:00,84.73,84.78,84.71,84.77,27067.0,80.9014,80.9491,80.8823,80.9396,27067.0
2024-04-22 13:30:00,84.78,84.92,84.72,84.91,25686.0,80.9491,81.0828,80.8918,81.0733,25686.0
2024-04-22 13:40:00,84.91,84.99,84.87,84.99,26619.0,81.0733,81.1496,81.0351,81.1496,26619.0
2024-04-22 13:50:00,84.99,85.1,84.99,85.07,29702.0,81.1496,81.2547,81.1496,81.226,29702.0
2024-04-22 14:00:00,85.08,85.12,84.99,85.01,34898.0,81.2356,81.2738,81.1496,81.1687,34898.0
2024-04-22 14:10:00,85.0,85.08,84.99,85.01,24078.0,81.1592,81.2356,81.1496,81.1687,24078.0
2024-04-22 14:20:00,85.02,85.09,84.98,85.02,25939.0,81.1783,81.2451,81.1401,81.1783,25939.0
2024-04-22 14:30:00,85.01,85.07,84.98,84.99,22507.0,81.1687,81.226,81.1401,81.1496,22507.0
2024-04-22 14:40:00,85.01,85.01,84.77,84.77,45548.0,81.1687,81.1687,80.9396,80.9396,45548.0
2024-04-22 14:50:00,84.77,84.91,84.77,84.87,30032.0,80.9396,81.0733,80.9396,81.0351,30032.0
2024-04-22 15:00:00,84.86,84.88,84.82,84.83,31059.0,81.0255,81.0446,80.9873,80.9969,31059.0
2024-04-22 15:10:00,84.83,84.92,84.76,84.84,47600.0,80.9969,81.0828,80.93,81.0064,47600.0
2024-04-22 15:20:00,84.83,84.89,84.74,84.87,38684.0,80.9969,81.0542,80.9109,81.0351,38684.0
2024-04-22 15:30:00,84.87,84.9,84.64,84.84,43024.0,81.0351,81.0637,80.8155,81.0064,43024.0
2024-04-22 15:40:00,84.85,84.98,84.78,84.98,45775.0,81.016,81.1401,80.9491,81.1401,45775.0
2024-04-22 15:50:00,85.0,85.02,84.77,84.92,226436.0,81.1592,81.1783,80.9396,81.0828,226436.0
2024-04-23 09:30:00,84.4,85.09,84.28,85.07,34384.0,80.5863,81.2451,80.4717,81.226,34384.0
2024-04-23 09:40:00,85.08,85.67,85.08,85.65,32331.0,81.2356,81.7989,81.2356,81.7798,32331.0
2024-04-23 09:50:00,85.69,85.69,85.24,85.3,15146.0,81.818,81.818,81.3883,81.4456,15146.0
2024-04-23 10:00:00,85.3,85.49,85.28,85.39,27687.0,81.4456,81.627,81.4265,81.5316,27687.0
2024-04-23 10:10:00,85.38,85.6,85.38,85.59,46211.0,81.522,81.7321,81.522,81.7225,46211.0
2024-04-23 10:20:00,85.58,85.68,85.48,85.56,24321.0,81.713,81.8085,81.6175,81.6939,24321.0
2024-04-23 10:30:00,85.56,85.61,85.28,85.34,51751.0,81.6939,81.7416,81.4265,81.4838,51751.0
2024-04-23 10:40:00,85.36,85.43,85.28,85.41,19240.0,81.5029,81.5698,81.4265,81.5507,19240.0
2024-04-23 10:50:00,85.43,85.43,85.21,85.3,26228.0,81.5698,81.5698,81.3597,81.4456,26228.0
2024-04-23 11:00:00,85.3,85.34,85.22,85.25,33744.0,81.4456,81.4838,81.3692,81.3979,33744.0
2024-04-23 11:10:00,85.26,85.51,85.25,85.51,27347.0,81.4074,81.6461,81.3979,81.6461,27347.0
2024-04-23 11:20:00,85.51,85.53,85.39,85.42,30693.0,81.6461,81.6652,81.5316,81.5602,30693.0
2024-04-23 11:30:00,85.42,85.45,85.39,85.43,59897.0,81.5602,81.5889,81.5316,81.5698,59897.0
2024-04-23 11:40:00,85.43,85.46,85.4,85.46,18760.0,81.5698,81.5984,81.5411,81.5984,18760.0
2024-04-23 11:50:00,85.47,85.55,85.46,85.53,13640.0,81.6079,81.6843,81.5984,81.6652,13640.0
2024-04-23 12:00:00,85.53,85.54,85.43,85.48,16326.0,81.6652,81.6748,81.5698,81.6175,16326.0
2024-04-23 12:10:00,85.46,85.46,85.18,85.29,18144.0,81.5984,81.5984,81.3311,81.4361,18144.0
2024-04-23 12:20:00,85.28,85.37,85.28,85.36,24701.0,81.4265,81.5125,81.4265,81.5029,24701.0
2024-04-23 12:30:00,85.35,85.4,85.29,85.4,24900.0,81.4934,81.5411,81.4361,81.5411,24900.0
2024-04-23 12:40:00,85.39,85.44,85.32,85.41,15011.0,81.5316,81.5793,81.4647,81.5507,15011.0
2024-04-23 12:50:00,85.41,85.46,85.37,85.37,16264.0,81.5507,81.5984,81.5125,81.5125,16264.0
2024-04-23 13:00:00,85.35,85.39,85.28,85.36,15515.0,81.4934,81.5316,81.4265,81.5029,15515.0
2024-04-23 13:10:00,85.35,85.38,85.21,85.23,11607.0,81.4934,81.522,81.3597,81.3788,11607.0
2024-04-23 13:20:00,85.23,85.33,85.23,85.3,25138.0,81.3788,81.4743,81.3788,81.4456,25138.0
2024-04-23 13:30:00,85.3,85.3,85.19,85.25,44070.0,81.4456,81.4456,81.3406,81.3979,44070.0
2024-04-23 13:40:00,85.25,85.3,85.2,85.22,43103.0,81.3979,81.4456,81.3501,81.3692,43103.0
2024-04-23 13:50:00,85.22,85.3,85.15,85.3,17584.0,81.3692,81.4456,81.3024,81.4456,17584.0
2024-04-23 14:00:00,85.31,85.35,85.25,85.26,20124.0,81.4552,81.4934,81.3979,81.4074,20124.0
2024-04-23 14:10:00,85.27,85.31,85.23,85.29,65534.0,81.417,81.4552,81.3788,81.4361,65534.0
2024-04-23 14:20:00,85.29,85.3,85.2,85.25,44965.0,81.4361,81.4456,81.3501,81.3979,44965.0
2024-04-23 14:30:00,85.25,85.3,85.16,85.25,54114.0,81.3979,81.4456,81.312,81.3979,54114.0
2024-04-23 14:40:00,85.25,85.29,85.23,85.25,30456.0,81.3979,81.4361,81.3788,81.3979,30456.0
2024-04-23 14:50:00,85.25,85.26,85.17,85.25,56034.0,81.3979,81.4074,81.3215,81.3979,56034.0
2024-04-23 15:00:00,85.25,85.26,85.19,85.2,28440.0,81.3979,81.4074,81.3406,81.3501,28440.0
2024-04-23 15:10:00,85.18,85.35,85.12,85.22,620572.0,81.3311,81.4934,81.2738,81.3692,620572.0
2024-04-23 15:20:00,85.21,85.26,85.18,85.21,41905.0,81.3597,81.4074,81.3311,81.3597,41905.0
2024-04-23 15:30:00,85.21,85.45,85.19,85.38,63577.0,81.3597,81.5889,81.3406,81.522,63577.0
2024-04-23 15:40:00,85.39,85.51,85.35,85.51,75615.0,81.5316,81.6461,81.4934,81.6461,75615.0
2024-04-23 15:50:00,85.52,85.67,85.43,85.57,341331.0,81.6557,81.7989,81.5698,81.7034,341331.0
2024-04-24 09:30:00,84.52,84.98,84.31,84.84,59645.0,80.7009,81.1401,80.5004,81.0064,59645.0
2024-04-24 09:40:00,84.83,85.08,84.73,84.73,54459.0,80.9969,81.2356,80.9014,80.9014,54459.0
2024-04-24 09:50:00,84.81,85.11,84.79,85.05,26818.0,80.9778,81.2642,80.9587,81.2069,26818.0
2024-04-24 10:00:00,85.06,85.17,84.96,85.12,21295.0,81.2165,81.3215,81.121,81.2738,21295.0
2024-04-24 10:10:00,85.13,85.23,85.03,85.13,22323.0,81.2833,81.3788,81.1878,81.2833,22323.0
2024-04-24 10:20:00,85.13,85.35,85.13,85.34,24491.0,81.2833,81.4934,81.2833,81.4838,24491.0
2024-04-24 10:30:00,85.34,85.42,85.26,85.38,19526.0,81.4838,81.5602,81.4074,81.522,19526.0
2024-04-24 10:40:00,85.38,85.41,85.28,85.36,23778.0,81.522,81.5507,81.4265,81.5029,23778.0
2024-04-24 10:50:00,85.36,85.4,85.17,85.18,15596.0,81.5029,81.5411,81.3215,81.3311,15596.0
2024-04-24 11:00:00,85.21,85.44,85.2,85.32,18075.0,81.3597,81.5793,81.3501,81.4647,18075.0
2024-04-24 11:10:00,85.32,85.37,85.27,85.37,24030.0,81.4647,81.5125,81.417,81.5125,24030.0
2024-04-24 11:20:00,85.36,85.81,85.36,85.79,542209.0,81.5029,81.9326,81.5029,81.9135,542209.0
2024-04-24 11:30:00,85.77,85.81,85.65,85.81,16094.0,81.8944,81.9326,81.7798,81.9326,16094.0
2024-04-24 11:40:00,85.82,85.88,85.76,85.77,25555.0,81.9421,81.9994,81.8848,81.8944,25555.0
2024-04-24 11:50:00,85.77,85.85,85.76,85.84,12236.0,81.8944,81.9708,81.8848,81.9612,12236.0
2024-04-24 12:00:00,85.84,85.93,85.77,85.78,22546.0,81.9612,82.0472,81.8944,81.9039,22546.0
2024-04-24 12:10:00,85.79,85.84,85.68,85.7,13806.0,81.9135,81.9612,81.8085,81.8276,13806.0
2024-04-24 12:20:00,85.71,85.76,85.63,85.75,11734.0,81.8371,81.8848,81.7607,81.8753,11734.0
2024-04-24 12:30:00,85.75,85.8,85.71,85.71,15138.0,81.8753,81.923,81.8371,81.8371,15138.0
2024-04-24 12:40:00,85.72,85.74,85.68,85.71,18249.0,81.8467,81.8657,81.8085,81.8371,18249.0
2024-04-24 12:50:00,85.7,85.78,85.6,85.6,18382.0,81.8276,81.9039,81.7321,81.7321,18382.0
2024-04-24 13:00:00,85.62,85.67,85.56,85.66,13278.0,81.7512,81.7989,81.6939,81.7894,13278.0
2024-04-24 13:10:00,85.66,85.71,85.64,85.64,16246.0,81.7894,81.8371,81.7703,81.7703,16246.0
2024-04-24 13:20:00,85.63,85.75,85.6,85.75,9442.0,81.7607,81.8753,81.7321,81.8753,9442.0
2024-04-24 13:30:00,85.75,85.76,85.66,85.68,11018.0,81.8753,81.8848,81.7894,81.8085,11018.0
2024-04-24 13:40:00,85.7,85.86,85.67,85.85,21666.0,81.8276,81.9803,81.7989,81.9708,21666.0
2024-04-24 13:50:00,85.83,85.98,85.83,85.96,18085.0,81.9517,82.0949,81.9517,82.0758,18085.0
2024-04-24 14:00:00,85.96,86.15,85.93,86.11,63393.0,82.0758,82.2572,82.0472,82.219,63393.0
2024-04-24 14:10:00,86.1,86.1,85.89,85.93,17007.0,82.2095,82.2095,82.009,82.0472,17007.0
2024-04-24 14:20:00,85.94,86.05,85.93,86.05,17508.0,82.0567,82.1617,82.0472,82.1617,17508.0
2024-04-24 14:30:00,86.05,86.08,85.98,86.08,20137.0,82.1617,82.1904,82.0949,82.1904,20137.0
2024-04-24 14:40:00,86.08,86.25,86.08,86.12,81017.0,82.1904,82.3527,82.1904,82.2286,81017.0
2024-04-24 14:50:00,86.13,86.27,86.05,86.23,60254.0,82.2381,82.3718,82.1617,82.3336,60254.0
2024-04-24 15:00:00,86.22,86.26,86.08,86.24,35674.0,82.3241,82.3623,82.1904,82.3432,35674.0
2024-04-24 15:10:00,86.25,86.35,86.22,86.34,38649.0,82.3527,82.4482,82.3241,82.4386,38649.0
2024-04-24 15:20:00,86.33,86.45,86.29,86.43,33537.0,82.4291,82.5437,82.3909,82.5246,33537.0
2024-04-24 15:30:00,86.42,86.51,86.32,86.42,80056.0,82.515,82.601,82.4195,82.515,80056.0
2024-04-24 15:40:00,86.41,86.5,86.27,86.34,86245.0,82.5055,82.5914,82.3718,82.4386,86245.0
2024-04-24 15:50:00,86.35,86.59,86.25,86.36,396322.0,82.4482,82.6773,82.3527,82.4577,396322.0
2024-04-25 09:30:00,86.49,86.94,85.92,86.13,66946.0,82.5819,83.0115,82.0376,82.2381,66946.0
2024-04-25 09:40:00,86.09,86.25,85.83,85.91,29813.0,82.1999,82.3527,81.9517,82.0281,29813.0
2024-04-25 09:50:00,85.91,86.0,85.73,85.78,22639.0,82.0281,82.114,81.8562,81.9039,22639.0
2024-04-25 10:00:00,85.76,85.79,85.48,85.53,21067.0,81.8848,81.9135,81.6175,81.6652,21067.0
2024-04-25 10:10:00,85.49,85.57,85.25,85.44,30821.0,81.627,81.7034,81.3979,81.5793,30821.0
2024-04-25 10:20:00,85.44,85.5,85.15,85.22,20463.0,81.5793,81.6366,81.3024,81.3692,20463.0
2024-04-25 10:30:00,85.24,85.51,85.15,85.49,26444.0,81.3883,81.6461,81.3024,81.627,26444.0
2024-04-25 10:40:00,85.49,85.91,85.49,85.86,242419.0,81.627,82.0281,81.627,81.9803,242419.0
2024-04-25 10:50:00,85.88,85.88,85.63,85.82,23475.0,81.9994,81.9994,81.7607,81.9421,23475.0
2024-04-25 11:00:00,85.8,85.93,85.74,85.93,22463.0,81.923,82.0472,81.8657,82.0472,22463.0
2024-04-25 11:10:00,85.9,86.27,85.84,86.26,36512.0,82.0185,82.3718,81.9612,82.3623,36512.0
2024-04-25 11:20:00,86.27,86.31,86.1,86.27,22764.0,82.3718,82.41,82.2095,82.3718,22764.0
2024-04-25 11:30:00,86.27,86.3,86.19,86.23,30360.0,82.3718,82.4004,82.2954,82.3336,30360.0
2024-04-25 11:40:00,86.24,86.41,86.21,86.41,22406.0,82.3432,82.5055,82.3145,82.5055,22406.0
2024-04-25 11:50:00,86.42,86.53,86.39,86.51,57643.0,82.515,82.6201,82.4864,82.601,57643.0
2024-04-25 12:00:00,86.51,86.61,86.47,86.56,47344.0,82.601,82.6964,82.5628,82.6487,47344.0
2024-04-25 12:10:00,86.56,86.6,86.5,86.59,26098.0,82.6487,82.6869,82.5914,82.6773,26098.0
2024-04-25 12:20:00,86.6,86.68,86.56,86.64,13361.0,82.6869,82.7633,82.6487,82.7251,13361.0
2024-04-25 12:30:00,86.64,86.71,86.55,86.7,11590.0,82.7251,82.7919,82.6391,82.7824,11590.0
2024-04-25 12:40:00,86.7,86.88,86.7,86.86,20802.0,82.7824,82.9542,82.7824,82.9351,20802.0
2024-04-25 12:50:00,86.86,86.95,86.84,86.91,42338.0,82.9351,83.0211,82.916,82.9829,42338.0
2024-04-25 13:00:00,86.9,87.05,86.81,87.0,56499.0,82.9733,83.1166,82.8874,83.0688,56499.0
2024-04-25 13:10:00,87.0,87.0,86.91,86.99,28162.0,83.0688,83.0688,82.9829,83.0593,28162.0
2024-04-25 13:20:00,86.98,87.02,86.95,86.97,41343.0,83.0497,83.0879,83.0211,83.0402,41343.0
2024-04-25 13:30:00,86.94,86.96,86.77,86.96,63802.0,83.0115,83.0306,82.8492,83.0306,63802.0
2024-04-25 13:40:00,86.95,87.1,86.89,87.05,30685.0,83.0211,83.1643,82.9638,83.1166,30685.0
2024-04-25 13:50:00,87.04,87.2,87.04,87.17,98836.0,83.107,83.2598,83.107,83.2311,98836.0
2024-04-25 14:00:00,87.17,87.2,86.77,86.78,12109.0,83.2311,83.2598,82.8492,82.8588,12109.0
2024-04-25 14:10:00,86.77,86.89,86.77,86.85,15374.0,82.8492,82.9638,82.8492,82.9256,15374.0
2024-04-25 14:20:00,86.84,86.84,86.62,86.62,85296.0,82.916,82.916,82.706,82.706,85296.0
2024-04-25 14:30:00,86.61,86.66,86.49,86.58,24267.0,82.6964,82.7442,82.5819,82.6678,24267.0
2024-04-25 14:40:00,86.55,86.66,86.55,86.56,13479.0,82.6391,82.7442,82.6391,82.6487,13479.0
2024-04-25 14:50:00,86.56,86.61,86.56,86.58,12348.0,82.6487,82.6964,82.6487,82.6678,12348.0
2024-04-25 15:00:00,86.6,86.71,86.57,86.61,17774.0,82.6869,82.7919,82.6582,82.6964,17774.0
2024-04-25 15:10:00,86.61,86.78,86.55,86.73,37553.0,82.6964,82.8588,82.6391,82.811,37553.0
2024-04-25 15:20:00,86.73,86.82,86.69,86.78,90439.0,82.811,82.8969,82.7728,82.8588,90439.0
2024-04-25 15:30:00,86.76,86.85,86.72,86.84,45880.0,82.8397,82.9256,82.8015,82.916,45880.0
2024-04-25 15:40:00,86.85,86.97,86.78,86.89,115362.0,82.9256,83.0402,82.8588,82.9638,115362.0
2024-04-25 15:50:00,86.89,87.03,86.8,86.89,330217.0,82.9638,83.0975,82.8779,82.9638,330217.0
2024-04-26 09:30:00,86.81,87.04,86.56,86.9,66222.0,82.8874,83.107,82.6487,82.9733,66222.0
2024-04-26 09:40:00,86.9,86.96,86.55,86.61,35541.0,82.9733,83.0306,82.6391,82.6964,35541.0
2024-04-26 09:50:00,86.58,86.63,86.13,86.18,62056.0,82.6678,82.7155,82.2381,82.2859,62056.0
2024-04-26 10:00:00,86.22,86.35,86.08,86.08,35507.0,82.3241,82.4482,82.1904,82.1904,35507.0
2024-04-26 10:10:00,86.08,86.19,85.96,86.07,39841.0,82.1904,82.2954,82.0758,82.1808,39841.0
2024-04-26 10:20:00,86.02,86.33,86.02,86.32,28968.0,82.1331,82.4291,82.1331,82.4195,28968.0
2024-04-26 10:30:00,86.34,86.36,86.19,86.27,23729.0,82.4386,82.4577,82.2954,82.3718,23729.0
2024-04-26 10:40:00,86.27,86.27,85.84,85.85,27129.0,82.3718,82.3718,81.9612,81.9708,27129.0
2024-04-26 10:50:00,85.86,85.95,85.81,85.92,19723.0,81.9803,82.0663,81.9326,82.0376,19723.0
2024-04-26 11:00:00,85.9,85.9,85.72,85.73,16694.0,82.0185,82.0185,81.8467,81.8562,16694.0
2024-04-26 11:10:00,85.74,85.86,85.64,85.77,19440.0,81.8657,81.9803,81.7703,81.8944,19440.0
2024-04-26 11:20:00,85.76,85.79,85.64,85.72,17075.0,81.8848,81.9135,81.7703,81.8467,17075.0
2024-04-26 11:30:00,85.71,85.81,85.67,85.75,20306.0,81.8371,81.9326,81.7989,81.8753,20306.0
2024-04-26 11:40:00,85.75,85.89,85.74,85.87,25438.0,81.8753,82.009,81.8657,81.9899,25438.0
2024-04-26 11:50:00,85.85,85.85,85.72,85.81,19832.0,81.9708,81.9708,81.8467,81.9326,19832.0
2024-04-26 12:00:00,85.77,85.8,85.67,85.74,17034.0,81.8944,81.923,81.7989,81.8657,17034.0
2024-04-26 12:10:00,85.75,85.78,85.68,85.72,14265.0,81.8753,81.9039,81.8085,81.8467,14265.0
2024-04-26 12:20:00,85.7,85.74,85.63,85.67,21247.0,81.8276,81.8657,81.7607,81.7989,21247.0
2024-04-26 12:30:00,85.68,85.79,85.66,85.71,18586.0,81.8085,81.9135,81.7894,81.8371,18586.0
2024-04-26 12:40:00,85.72,85.73,85.55,85.56,19099.0,81.8467,81.8562,81.6843,81.6939,19099.0
2024-04-26 12:50:00,85.56,85.64,85.55,85.64,28534.0,81.6939,81.7703,81.6843,81.7703,28534.0
2024-04-26 13:00:00,85.64,85.77,85.63,85.72,73435.0,81.7703,81.8944,81.7607,81.8467,73435.0
2024-04-26 13:10:00,85.73,85.83,85.64,85.73,177711.0,81.8562,81.9517,81.7703,81.8562,177711.0
2024-04-26 13:20:00,85.71,85.83,85.7,85.71,49241.0,81.8371,81.9517,81.8276,81.8371,49241.0
2024-04-26 13:30:00,85.69,85.72,85.56,85.69,25822.0,81.818,81.8467,81.6939,81.818,25822.0
2024-04-26 13:40:00,85.65,85.71,85.61,85.71,20688.0,81.7798,81.8371,81.7416,81.8371,20688.0
2024-04-26 13:50:00,85.72,85.76,85.67,85.7,23370.0,81.8467,81.8848,81.7989,81.8276,23370.0
2024-04-26 14:00:00,85.69,85.8,85.67,85.7,23686.0,81.818,81.923,81.7989,81.8276,23686.0
2024-04-26 14:10:00,85.7,85.74,85.65,85.72,14177.0,81.8276,81.8657,81.7798,81.8467,14177.0
2024-04-26 14:20:00,85.72,85.83,85.71,85.78,22046.0,81.8467,81.9517,81.8371,81.9039,22046.0
2024-04-26 14:30:00,85.77,85.77,85.7,85.75,23046.0,81.8944,81.8944,81.8276,81.8753,23046.0
2024-04-26 14:40:00,85.76,85.87,85.74,85.84,18807.0,81.8848,81.9899,81.8657,81.9612,18807.0
2024-04-26 14:50:00,85.84,85.89,85.79,85.88,21668.0,81.9612,82.009,81.9135,81.9994,21668.0
2024-04-26 15:00:00,85.89,85.95,85.84,85.92,32485.0,82.009,82.0663,81.9612,82.0376,32485.0
2024-04-26 15:10:00,85.91,85.92,85.74,85.8,55688.0,82.0281,82.0376,81.8657,81.923,55688.0
2024-04-26 15:20:00,85.79,85.82,85.63,85.7,72644.0,81.9135,81.9421,81.7607,81.8276,72644.0
2024-04-26 15:30:00,85.7,85.7,85.39,85.39,64257.0,81.8276,81.8276,81.5316,81.5316,64257.0
2024-04-26 15:40:00,85.41,85.52,85.38,85.39,82920.0,81.5507,81.6557,81.522,81.5316,82920.0
2024-04-26 15:50:00,85.37,85.43,85.24,85.26,232607.0,81.5125,81.5698,81.3883,81.4074,232607.0
2024-04-29 09:30:00,85.82,86.41,85.82,86.39,36134.0,81.9421,82.5055,81.9421,82.4864,36134.0
2024-04-29 09:40:00,86.39,86.5,86.18,86.25,32814.0,82.4864,82.5914,82.2859,82.3527,32814.0
2024-04-29 09:50:00,86.26,86.34,85.92,85.94,25272.0,82.3623,82.4386,82.0376,82.0567,25272.0
2024-04-29 10:00:00,85.94,86.22,85.93,86.16,27741.0,82.0567,82.3241,82.0472,82.2668,27741.0
2024-04-29 10:10:00,86.16,86.19,85.99,86.0,32136.0,82.2668,82.2954,82.1045,82.114,32136.0
2024-04-29 10:20:00,86.02,86.1,85.94,86.05,26514.0,82.1331,82.2095,82.0567,82.1617,26514.0
2024-04-29 10:30:00,86.07,86.17,86.01,86.17,36580.0,82.1808,82.2763,82.1235,82.2763,36580.0
2024-04-29 10:40:00,86.16,86.31,86.12,86.18,33915.0,82.2668,82.41,82.2286,82.2859,33915.0
2024-04-29 10:50:00,86.18,86.19,86.06,86.08,19716.0,82.2859,82.2954,82.1713,82.1904,19716.0
2024-04-29 11:00:00,86.09,86.13,85.94,85.94,19971.0,82.1999,82.2381,82.0567,82.0567,19971.0
2024-04-29 11:10:00,85.95,86.1,85.95,86.06,19830.0,82.0663,82.2095,82.0663,82.1713,19830.0
2024-04-29 11:20:00,86.05,86.23,86.05,86.11,23969.0,82.1617,82.3336,82.1617,82.219,23969.0
2024-04-29 11:30:00,86.11,86.2,86.09,86.14,16100.0,82.219,82.305,82.1999,82.2477,16100.0
2024-04-29 11:40:00,86.15,86.18,86.06,86.07,13025.0,82.2572,82.2859,82.1713,82.1808,13025.0
2024-04-29 11:50:00,86.06,86.18,86.06,86.1,16308.0,82.1713,82.2859,82.1713,82.2095,16308.0
2024-04-29 12:00:00,86.09,86.22,86.08,86.17,33943.0,82.1999,82.3241,82.1904,82.2763,33943.0
2024-04-29 12:10:00,86.15,86.33,86.15,86.32,240477.0,82.2572,82.4291,82.2572,82.4195,240477.0
2024-04-29 12:20:00,86.32,86.46,86.31,86.43,26511.0,82.4195,82.5532,82.41,82.5246,26511.0
2024-04-29 12:30:00,86.43,86.49,86.32,86.47,18649.0,82.5246,82.5819,82.4195,82.5628,18649.0
2024-04-29 12:40:00,86.47,86.47,86.38,86.4,21287.0,82.5628,82.5628,82.4768,82.4959,21287.0
2024-04-29 12:50:00,86.38,86.45,86.34,86.36,29272.0,82.4768,82.5437,82.4386,82.4577,29272.0
2024-04-29 13:00:00,86.36,86.46,86.33,86.4,16842.0,82.4577,82.5532,82.4291,82.4959,16842.0
2024-04-29 13:10:00,86.4,86.43,86.37,86.41,21548.0,82.4959,82.5246,82.4673,82.5055,21548.0
2024-04-29 13:20:00,86.41,86.43,86.28,86.33,25357.0,82.5055,82.5246,82.3813,82.4291,25357.0
2024-04-29 13:30:00,86.34,86.41,86.33,86.36,47717.0,82.4386,82.5055,82.4291,82.4577,47717.0
2024-04-29 13:40:00,86.38,86.38,86.3,86.33,11341.0,82.4768,82.4768,82.4004,82.4291,11341.0
2024-04-29 13:50:00,86.34,86.39,86.34,86.36,22855.0,82.4386,82.4864,82.4386,82.4577,22855.0
2024-04-29 14:00:00,86.35,86.45,86.33,86.44,13390.0,82.4482,82.5437,82.4291,82.5341,13390.0
2024-04-29 14:10:00,86.44,86.46,86.38,86.39,16441.0,82.5341,82.5532,82.4768,82.4864,16441.0
2024-04-29 14:20:00,86.39,86.42,86.3,86.35,15269.0,82.4864,82.515,82.4004,82.4482,15269.0
2024-04-29 14:30:00,86.35,86.35,86.16,86.28,13344.0,82.4482,82.4482,82.2668,82.3813,13344.0
2024-04-29 14:40:00,86.27,86.33,86.26,86.33,24805.0,82.3718,82.4291,82.3623,82.4291,24805.0
2024-04-29 14:50:00,86.33,86.43,86.27,86.39,24978.0,82.4291,82.5246,82.3718,82.4864,24978.0
2024-04-29 15:00:00,86.38,86.38,86.21,86.37,44562.0,82.4768,82.4768,82.3145,82.4673,44562.0
2024-04-29 15:10:00,86.37,86.48,86.3,86.47,27520.0,82.4673,82.5723,82.4004,82.5628,27520.0
2024-04-29 15:20:00,86.46,86.57,86.4,86.57,53909.0,82.5532,82.6582,82.4959,82.6582,53909.0
2024-04-29 15:30:00,86.58,86.61,86.5,86.56,64090.0,82.6678,82.6964,82.5914,82.6487,64090.0
2024-04-29 15:40:00,86.55,86.76,86.53,86.64,88513.0,82.6391,82.8397,82.6201,82.7251,88513.0
2024-04-29 15:50:00,86.65,86.69,86.51,86.64,225676.0,82.7346,82.7728,82.601,82.7251,225676.0
2024-04-30 09:30:00,87.5,87.5,86.59,87.09,206131.0,83.5462,83.5462,82.6773,83.1547,206131.0
2024-04-30 09:40:00,87.09,88.17,86.97,87.97,282952.0,83.1547,84.1859,83.0402,83.995,282952.0
2024-04-30 09:50:00,87.94,88.3,87.76,88.12,172398.0,83.9663,84.3101,83.7945,84.1382,172398.0
2024-04-30 10:00:00,88.16,88.21,87.28,87.28,74801.0,84.1764,84.2241,83.3362,83.3362,74801.0
2024-04-30 10:10:00,87.3,87.47,87.18,87.39,78976.0,83.3553,83.5176,83.2407,83.4412,78976.0
2024-04-30 10:20:00,87.39,87.41,87.15,87.28,57042.0,83.4412,83.4603,83.212,83.3362,57042.0
2024-04-30 10:30:00,87.26,87.36,87.0,87.23,48788.0,83.3171,83.4125,83.0688,83.2884,48788.0
2024-04-30 10:40:00,87.24,87.35,87.18,87.28,45605.0,83.298,83.403,83.2407,83.3362,45605.0
2024-04-30 10:50:00,87.29,87.36,87.14,87.33,47051.0,83.3457,83.4125,83.2025,83.3839,47051.0
2024-04-30 11:00:00,87.38,87.72,87.37,87.43,41876.0,83.4316,83.7563,83.4221,83.4794,41876.0
2024-04-30 11:10:00,87.43,87.48,87.15,87.16,33975.0,83.4794,83.5271,83.212,83.2216,33975.0
2024-04-30 11:20:00,87.17,87.2,86.99,87.18,97073.0,83.2311,83.2598,83.0593,83.2407,97073.0
2024-04-30 11:30:00,87.19,87.27,87.07,87.16,47465.0,83.2502,83.3266,83.1357,83.2216,47465.0
2024-04-30 11:40:00,87.16,87.34,87.13,87.24,68464.0,83.2216,83.3935,83.1929,83.298,68464.0
2024-04-30 11:50:00,87.25,87.5,87.23,87.46,43209.0,83.3075,83.5462,83.2884,83.508,43209.0
2024-04-30 12:00:00,87.47,87.52,87.32,87.46,33224.0,83.5176,83.5653,83.3744,83.508,33224.0
2024-04-30 12:10:00,87.46,87.54,87.43,87.5,38027.0,83.508,83.5844,83.4794,83.5462,38027.0
2024-04-30 12:20:00,87.5,87.64,87.31,87.41,50736.0,83.5462,83.6799,83.3648,83.4603,50736.0
2024-04-30 12:30:00,87.39,87.48,87.28,87.28,159237.0,83.4412,83.5271,83.3362,83.3362,159237.0
2024-04-30 12:40:00,87.3,87.42,87.29,87.4,45325.0,83.3553,83.4698,83.3457,83.4507,45325.0
2024-04-30 12:50:00,87.39,87.55,87.37,87.47,29925.0,83.4412,83.594,83.4221,83.5176,29925.0
2024-04-30 13:00:00,87.47,87.47,87.32,87.43,21979.0,83.5176,83.5176,83.3744,83.4794,21979.0
2024-04-30 13:10:00,87.42,87.49,87.35,87.48,31515.0,83.4698,83.5367,83.403,83.5271,31515.0
2024-04-30 13:20:00,87.49,87.61,87.43,87.5,33330.0,83.5367,83.6513,83.4794,83.5462,33330.0
2024-04-30 13:30:00,87.5,87.7,87.47,87.5,41485.0,83.5462,83.7372,83.5176,83.5462,41485.0
2024-04-30 13:40:00,87.51,87.68,87.5,87.66,48403.0,83.5558,83.7181,83.5462,83.699,48403.0
2024-04-30 13:50:00,87.65,87.73,87.6,87.68,37471.0,83.6894,83.7658,83.6417,83.7181,37471.0
2024-04-30 14:00:00,87.68,87.72,87.53,87.56,44647.0,83.7181,83.7563,83.5749,83.6035,44647.0
2024-04-30 14:10:00,87.55,87.62,87.44,87.47,28300.0,83.594,83.6608,83.4889,83.5176,28300.0
2024-04-30 14:20:00,87.48,87.49,87.16,87.27,28246.0,83.5271,83.5367,83.2216,83.3266,28246.0
2024-04-30 14:30:00,87.26,87.32,87.21,87.21,37286.0,83.3171,83.3744,83.2693,83.2693,37286.0
2024-04-30 14:40:00,87.22,87.31,87.18,87.19,53599.0,83.2789,83.3648,83.2407,83.2502,53599.0
2024-04-30 14:50:00,87.18,87.27,87.12,87.25,74616.0,83.2407,83.3266,83.1834,83.3075,74616.0
2024-04-30 15:00:00,87.25,87.31,87.25,87.28,31832.0,83.3075,83.3648,83.3075,83.3362,31832.0
2024-04-30 15:10:00,87.28,87.31,86.91,86.93,66920.0,83.3362,83.3648,82.9829,83.002,66920.0
2024-04-30 15:20:00,86.92,87.01,86.88,86.96,47393.0,82.9924,83.0784,82.9542,83.0306,47393.0
2024-04-30 15:30:00,86.97,86.97,86.65,86.71,82043.0,83.0402,83.0402,82.7346,82.7919,82043.0
2024-04-30 15:40:00,86.7,86.88,86.68,86.78,95913.0,82.7824,82.9542,82.7633,82.8588,95913.0
2024-04-30 15:50:00,86.78,86.79,86.03,86.03,725055.0,82.8588,82.8683,82.1426,82.1426,725055.0
2024-05-01 09:30:00,85.76,86.81,85.7,86.5,65265.0,81.8848,82.8874,81.8276,82.5914,65265.0
2024-05-01 09:40:00,86.44,86.44,85.76,85.98,16590.0,82.5341,82.5341,81.8848,82.0949,16590.0
2024-05-01 09:50:00,86.01,86.07,85.72,86.01,17001.0,82.1235,82.1808,81.8467,82.1235,17001.0
2024-05-01 10:00:00,86.03,86.48,85.92,86.47,28007.0,82.1426,82.5723,82.0376,82.5628,28007.0
2024-05-01 10:10:00,86.48,86.67,86.48,86.5,23012.0,82.5723,82.7537,82.5723,82.5914,23012.0
2024-05-01 10:20:00,86.53,86.79,86.52,86.65,27446.0,82.6201,82.8683,82.6105,82.7346,27446.0
2024-05-01 10:30:00,86.64,86.67,86.47,86.55,24200.0,82.7251,82.7537,82.5628,82.6391,24200.0
2024-05-01 10:40:00,86.55,86.62,86.47,86.56,26996.0,82.6391,82.706,82.5628,82.6487,26996.0
2024-05-01 10:50:00,86.57,86.91,86.55,86.83,34487.0,82.6582,82.9829,82.6391,82.9065,34487.0
2024-05-01 11:00:00,86.83,87.0,86.73,86.95,50622.0,82.9065,83.0688,82.811,83.0211,50622.0
2024-05-01 11:10:00,86.96,87.13,86.94,87.0,75719.0,83.0306,83.1929,83.0115,83.0688,75719.0
2024-05-01 11:20:00,87.0,87.11,86.94,87.06,23336.0,83.0688,83.1738,83.0115,83.1261,23336.0
2024-05-01 11:30:00,87.06,87.25,87.03,87.23,22687.0,83.1261,83.3075,83.0975,83.2884,22687.0
2024-05-01 11:40:00,87.23,87.24,87.07,87.16,20303.0,83.2884,83.298,83.1357,83.2216,20303.0
2024-05-01 11:50:00,87.15,87.4,87.13,87.4,36231.0,83.212,83.4507,83.1929,83.4507,36231.0
2024-05-01 12:00:00,87.38,87.63,87.35,87.6,30699.0,83.4316,83.6703,83.403,83.6417,30699.0
2024-05-01 12:10:00,87.59,87.72,87.58,87.68,22692.0,83.6322,83.7563,83.6226,83.7181,22692.0
2024-05-01 12:20:00,87.67,87.83,87.66,87.8,20572.0,83.7085,83.8613,83.699,83.8327,20572.0
2024-05-01 12:30:00,87.81,87.81,87.64,87.76,30266.0,83.8422,83.8422,83.6799,83.7945,30266.0
2024-05-01 12:40:00,87.75,87.96,87.75,87.96,35493.0,83.7849,83.9854,83.7849,83.9854,35493.0
2024-05-01 12:50:00,87.95,88.12,87.92,88.07,71505.0,83.9759,84.1382,83.9472,84.0905,71505.0
2024-05-01 13:00:00,88.05,88.16,87.94,88.08,47535.0,84.0714,84.1764,83.9663,84.1,47535.0
2024-05-01 13:10:00,88.08,88.25,88.04,88.21,55124.0,84.1,84.2623,84.0618,84.2241,55124.0
2024-05-01 13:20:00,88.2,88.39,88.2,88.32,232430.0,84.2146,84.396,84.2146,84.3292,232430.0
2024-05-01 13:30:00,88.34,88.42,88.32,88.36,30884.0,84.3483,84.4247,84.3292,84.3674,30884.0
2024-05-01 13:40:00,88.36,88.46,88.32,88.44,46329.0,84.3674,84.4628,84.3292,84.4437,46329.0
2024-05-01 13:50:00,88.44,88.46,88.13,88.24,92925.0,84.4437,84.4628,84.1478,84.2528,92925.0
2024-05-01 14:00:00,88.24,88.34,88.09,88.17,101491.0,84.2528,84.3483,84.1096,84.1859,101491.0
2024-05-01 14:10:00,88.15,88.41,88.13,88.32,36542.0,84.1669,84.4151,84.1478,84.3292,36542.0
2024-05-01 14:20:00,88.31,88.44,88.25,88.44,42368.0,84.3196,84.4437,84.2623,84.4437,42368.0
2024-05-01 14:30:00,88.45,88.77,88.32,88.77,99636.0,84.4533,84.7588,84.3292,84.7588,99636.0
2024-05-01 14:40:00,88.75,89.36,88.73,89.36,249692.0,84.7397,85.3222,84.7206,85.3222,249692.0
2024-05-01 14:50:00,89.36,89.36,88.98,89.02,74659.0,85.3222,85.3222,84.9593,84.9975,74659.0
2024-05-01 15:00:00,89.01,89.09,88.83,89.04,88791.0,84.988,85.0644,84.8161,85.0166,88791.0
2024-05-01 15:10:00,89.01,89.01,88.83,88.9,65012.0,84.988,84.988,84.8161,84.883,65012.0
2024-05-01 15:20:00,88.9,88.94,88.74,88.9,112134.0,84.883,84.9212,84.7302,84.883,112134.0
2024-05-01 15:30:00,88.9,88.96,88.68,88.84,168327.0,84.883,84.9403,84.6729,84.8257,168327.0
2024-05-01 15:40:00,88.83,88.85,88.63,88.69,155865.0,84.8161,84.8352,84.6252,84.6825,155865.0
2024-05-01 15:50:00,88.69,88.69,88.15,88.15,373789.0,84.6825,84.6825,84.1669,84.1669,373789.0
2024-05-02 09:30:00,88.05,88.56,87.64,87.9,66793.0,84.0714,84.5583,83.6799,83.9281,66793.0
2024-05-02 09:40:00,87.93,88.12,87.76,88.07,22911.0,83.9568,84.1382,83.7945,84.0905,22911.0
2024-05-02 09:50:00,88.15,88.46,88.07,88.37,16806.0,84.1669,84.4628,84.0905,84.3769,16806.0
2024-05-02 10:00:00,88.35,88.52,88.12,88.12,19565.0,84.3578,84.5201,84.1382,84.1382,19565.0
2024-05-02 10:10:00,88.08,88.26,88.05,88.1,16155.0,84.1,84.2719,84.0714,84.1191,16155.0
2024-05-02 10:20:00,88.11,88.27,88.07,88.19,17112.0,84.1287,84.2814,84.0905,84.205,17112.0
2024-05-02 10:30:00,88.19,88.19,87.84,87.84,16113.0,84.205,84.205,83.8709,83.8709,16113.0
2024-05-02 10:40:00,87.8,87.9,87.73,87.77,21451.0,83.8327,83.9281,83.7658,83.804,21451.0
2024-05-02 10:50:00,87.77,87.81,87.68,87.73,18669.0,83.804,83.8422,83.7181,83.7658,18669.0
2024-05-02 11:00:00,87.75,87.78,87.59,87.77,18905.0,83.7849,83.8136,83.6322,83.804,18905.0
2024-05-02 11:10:00,87.76,87.84,87.69,87.8,22565.0,83.7945,83.8709,83.7276,83.8327,22565.0
2024-05-02 11:20:00,87.8,87.83,87.49,87.5,18740.0,83.8327,83.8613,83.5367,83.5462,18740.0
2024-05-02 11:30:00,87.5,87.54,87.4,87.54,16849.0,83.5462,83.5844,83.4507,83.5844,16849.0
2024-05-02 11:40:00,87.53,87.57,87.45,87.47,20231.0,83.5749,83.6131,83.4985,83.5176,20231.0
2024-05-02 11:50:00,87.46,87.58,87.41,87.58,27060.0,83.508,83.6226,83.4603,83.6226,27060.0
2024-05-02 12:00:00,87.58,87.64,87.5,87.62,21265.0,83.6226,83.6799,83.5462,83.6608,21265.0
2024-05-02 12:10:00,87.59,87.63,87.49,87.52,12655.0,83.6322,83.6703,83.5367,83.5653,12655.0
2024-05-02 12:20:00,87.51,87.6,87.46,87.58,12640.0,83.5558,83.6417,83.508,83.6226,12640.0
2024-05-02 12:30:00,87.57,87.71,87.55,87.7,14216.0,83.6131,83.7467,83.594,83.7372,14216.0
2024-05-02 12:40:00,87.71,87.77,87.67,87.7,9968.0,83.7467,83.804,83.7085,83.7372,9968.0
2024-05-02 12:50:00,87.69,87.73,87.55,87.62,11621.0,83.7276,83.7658,83.594,83.6608,11621.0
2024-05-02 13:00:00,87.62,87.67,87.56,87.62,9025.0,83.6608,83.7085,83.6035,83.6608,9025.0
2024-05-02 13:10:00,87.63,87.77,87.63,87.77,10185.0,83.6703,83.804,83.6703,83.804,10185.0
2024-05-02 13:20:00,87.77,87.85,87.72,87.85,13860.0,83.804,83.8804,83.7563,83.8804,13860.0
2024-05-02 13:30:00,87.86,87.97,87.81,87.95,31321.0,83.89,83.995,83.8422,83.9759,31321.0
2024-05-02 13:40:00,87.97,88.04,87.91,88.01,9221.0,83.995,84.0618,83.9377,84.0332,9221.0
2024-05-02 13:50:00,87.99,88.14,87.98,88.04,20854.0,84.0141,84.1573,84.0045,84.0618,20854.0
2024-05-02 14:00:00,88.03,88.13,87.95,88.07,20289.0,84.0523,84.1478,83.9759,84.0905,20289.0
2024-05-02 14:10:00,88.06,88.08,87.96,88.03,17573.0,84.0809,84.1,83.9854,84.0523,17573.0
2024-05-02 14:20:00,88.05,88.19,88.01,88.19,26055.0,84.0714,84.205,84.0332,84.205,26055.0
2024-05-02 14:30:00,88.18,88.4,88.16,88.39,54289.0,84.1955,84.4056,84.1764,84.396,54289.0
2024-05-02 14:40:00,88.38,88.49,88.38,88.48,18832.0,84.3865,84.4915,84.3865,84.4819,18832.0
2024-05-02 14:50:00,88.47,88.55,88.43,88.47,21268.0,84.4724,84.5488,84.4342,84.4724,21268.0
2024-05-02 15:00:00,88.48,88.54,88.44,88.47,30277.0,84.4819,84.5392,84.4437,84.4724,30277.0
2024-05-02 15:10:00,88.46,88.56,88.46,88.49,35055.0,84.4628,84.5583,84.4628,84.4915,35055.0
2024-05-02 15:20:00,88.49,88.59,88.46,88.53,62705.0,84.4915,84.587,84.4628,84.5297,62705.0
2024-05-02 15:30:00,88.53,88.64,88.38,88.48,137373.0,84.5297,84.6347,84.3865,84.4819,137373.0
2024-05-02 15:40:00,88.48,88.52,88.2,88.32,99705.0,84.4819,84.5201,84.2146,84.3292,99705.0
2024-05-02 15:50:00,88.33,88.33,88.05,88.26,246174.0,84.3387,84.3387,84.0714,84.2719,246174.0
2024-05-03 09:30:00,89.0,89.21,88.69,89.09,44259.0,84.9784,85.179,84.6825,85.0644,44259.0
2024-05-03 09:40:00,89.07,89.28,89.02,89.12,12881.0,85.0453,85.2458,84.9975,85.093,12881.0
2024-05-03 09:50:00,89.1,89.15,88.87,88.99,19296.0,85.0739,85.1217,84.8543,84.9689,19296.0
2024-05-03 10:00:00,89.06,89.13,88.83,88.83,15392.0,85.0357,85.1026,84.8161,84.8161,15392.0
2024-05-03 10:10:00,88.8,88.81,88.61,88.66,21519.0,84.7875,84.797,84.6061,84.6538,21519.0
2024-05-03 10:20:00,88.66,88.94,88.58,88.85,31381.0,84.6538,84.9212,84.5774,84.8352,31381.0
2024-05-03 10:30:00,88.86,88.91,88.43,88.43,17470.0,84.8448,84.8925,84.4342,84.4342,17470.0
2024-05-03 10:40:00,88.44,88.55,88.29,88.5,16793.0,84.4437,84.5488,84.3005,84.501,16793.0
2024-05-03 10:50:00,88.46,88.47,88.22,88.25,25576.0,84.4628,84.4724,84.2337,84.2623,25576.0
2024-05-03 11:00:00,88.26,88.38,88.19,88.2,14233.0,84.2719,84.3865,84.205,84.2146,14233.0
2024-05-03 11:10:00,88.21,88.24,88.15,88.19,24626.0,84.2241,84.2528,84.1669,84.205,24626.0
2024-05-03 11:20:00,88.22,88.39,88.21,88.35,18600.0,84.2337,84.396,84.2241,84.3578,18600.0
2024-05-03 11:30:00,88.35,88.35,88.2,88.23,28400.0,84.3578,84.3578,84.2146,84.2432,28400.0
2024-05-03 11:40:00,88.26,88.31,88.14,88.22,20291.0,84.2719,84.3196,84.1573,84.2337,20291.0
2024-05-03 11:50:00,88.23,88.35,88.19,88.2,18958.0,84.2432,84.3578,84.205,84.2146,18958.0
2024-05-03 12:00:00,88.19,88.27,88.14,88.26,24638.0,84.205,84.2814,84.1573,84.2719,24638.0
2024-05-03 12:10:00,88.29,88.31,88.21,88.26,25339.0,84.3005,84.3196,84.2241,84.2719,25339.0
2024-05-03 12:20:00,88.26,88.33,88.24,88.31,28058.0,84.2719,84.3387,84.2528,84.3196,28058.0
2024-05-03 12:30:00,88.31,88.33,88.17,88.17,26245.0,84.3196,84.3387,84.1859,84.1859,26245.0
2024-05-03 12:40:00,88.19,88.19,87.95,88.03,41544.0,84.205,84.205,83.9759,84.0523,41544.0
2024-05-03 12:50:00,88.03,88.1,87.97,88.09,20531.0,84.0523,84.1191,83.995,84.1096,20531.0
2024-05-03 13:00:00,88.13,88.14,88.07,88.1,18966.0,84.1478,84.1573,84.0905,84.1191,18966.0
2024-05-03 13:10:00,88.1,88.19,88.08,88.12,16989.0,84.1191,84.205,84.1,84.1382,16989.0
2024-05-03 13:20:00,88.12,88.12,88.03,88.06,13991.0,84.1382,84.1382,84.0523,84.0809,13991.0
2024-05-03 13:30:00,88.06,88.09,88.03,88.07,14716.0,84.0809,84.1096,84.0523,84.0905,14716.0
2024-05-03 13:40:00,88.07,88.16,88.07,88.09,30818.0,84.0905,84.1764,84.0905,84.1096,30818.0
2024-05-03 13:50:00,88.09,88.18,88.04,88.13,19317.0,84.1096,84.1955,84.0618,84.1478,19317.0
2024-05-03 14:00:00,88.14,88.21,88.1,88.19,22728.0,84.1573,84.2241,84.1191,84.205,22728.0
2024-05-03 14:10:00,88.2,88.22,88.12,88.17,17736.0,84.2146,84.2337,84.1382,84.1859,17736.0
2024-05-03 14:20:00,88.17,88.23,88.16,88.17,15565.0,84.1859,84.2432,84.1764,84.1859,15565.0
2024-05-03 14:30:00,88.16,88.21,88.13,88.13,15401.0,84.1764,84.2241,84.1478,84.1478,15401.0
2024-05-03 14:40:00,88.12,88.24,88.11,88.22,19796.0,84.1382,84.2528,84.1287,84.2337,19796.0
2024-05-03 14:50:00,88.23,88.26,88.16,88.22,16021.0,84.2432,84.2719,84.1764,84.2337,16021.0
2024-05-03 15:00:00,88.22,88.23,88.16,88.22,19410.0,84.2337,84.2432,84.1764,84.2337,19410.0
2024-05-03 15:10:00,88.21,88.24,88.1,88.12,34561.0,84.2241,84.2528,84.1191,84.1382,34561.0
2024-05-03 15:20:00,88.12,88.28,88.12,88.26,27797.0,84.1382,84.291,84.1382,84.2719,27797.0
2024-05-03 15:30:00,88.24,88.35,88.21,88.28,40155.0,84.2528,84.3578,84.2241,84.291,40155.0
2024-05-03 15:40:00,88.28,88.34,88.2,88.28,47492.0,84.291,84.3483,84.2146,84.291,47492.0
2024-05-03 15:50:00,88.28,88.63,88.23,88.6,267372.0,84.291,84.6252,84.2432,84.5965,267372.0
2024-05-06 09:30:00,88.76,89.07,88.2,88.38,42343.0,84.7493,85.0453,84.2146,84.3865,42343.0
2024-05-06 09:40:00,88.35,89.15,88.35,89.01,26384.0,84.3578,85.1217,84.3578,84.988,26384.0
2024-05-06 09:50:00,89.0,89.17,88.96,89.07,16853.0,84.9784,85.1408,84.9403,85.0453,16853.0
2024-05-06 10:00:00,89.06,89.09,88.92,88.95,18299.0,85.0357,85.0644,84.9021,84.9307,18299.0
2024-05-06 10:10:00,88.96,89.17,88.94,89.17,31535.0,84.9403,85.1408,84.9212,85.1408,31535.0
2024-05-06 10:20:00,89.15,89.19,89.04,89.09,12934.0,85.1217,85.1599,85.0166,85.0644,12934.0
2024-05-06 10:30:00,89.07,89.14,88.97,89.12,19625.0,85.0453,85.1121,84.9498,85.093,19625.0
2024-05-06 10:40:00,89.11,89.13,89.03,89.08,20533.0,85.0835,85.1026,85.0071,85.0548,20533.0
2024-05-06 10:50:00,89.09,89.11,88.88,88.95,19074.0,85.0644,85.0835,84.8639,84.9307,19074.0
2024-05-06 11:00:00,88.94,88.99,88.9,88.96,19800.0,84.9212,84.9689,84.883,84.9403,19800.0
2024-05-06 11:10:00,88.94,88.98,88.8,88.87,15388.0,84.9212,84.9593,84.7875,84.8543,15388.0
2024-05-06 11:20:00,88.86,88.88,88.65,88.68,18848.0,84.8448,84.8639,84.6443,84.6729,18848.0
2024-05-06 11:30:00,88.68,88.71,88.62,88.63,17415.0,84.6729,84.7015,84.6156,84.6252,17415.0
2024-05-06 11:40:00,88.64,88.67,88.53,88.61,15244.0,84.6347,84.6634,84.5297,84.6061,15244.0
2024-05-06 11:50:00,88.61,88.74,88.59,88.7,22944.0,84.6061,84.7302,84.587,84.692,22944.0
2024-05-06 12:00:00,88.7,88.75,88.59,88.62,20748.0,84.692,84.7397,84.587,84.6156,20748.0
2024-05-06 12:10:00,88.61,88.75,88.61,88.63,23518.0,84.6061,84.7397,84.6061,84.6252,23518.0
2024-05-06 12:20:00,88.66,88.82,88.64,88.79,18486.0,84.6538,84.8066,84.6347,84.7779,18486.0
2024-05-06 12:30:00,88.78,88.87,88.76,88.86,27040.0,84.7684,84.8543,84.7493,84.8448,27040.0
2024-05-06 12:40:00,88.86,88.86,88.7,88.76,15318.0,84.8448,84.8448,84.692,84.7493,15318.0
2024-05-06 12:50:00,88.77,88.94,88.76,88.94,9081.0,84.7588,84.9212,84.7493,84.9212,9081.0
2024-05-06 13:00:00,88.94,89.01,88.9,88.91,15460.0,84.9212,84.988,84.883,84.8925,15460.0
2024-05-06 13:10:00,88.9,88.94,88.88,88.92,13097.0,84.883,84.9212,84.8639,84.9021,13097.0
2024-05-06 13:20:00,88.92,89.04,88.85,88.91,56436.0,84.9021,85.0166,84.8352,84.8925,56436.0
2024-05-06 13:30:00,88.91,88.91,88.81,88.85,18009.0,84.8925,84.8925,84.797,84.8352,18009.0
2024-05-06 13:40:00,88.85,88.87,88.81,88.83,18408.0,84.8352,84.8543,84.797,84.8161,18408.0
2024-05-06 13:50:00,88.83,88.88,88.82,88.83,16257.0,84.8161,84.8639,84.8066,84.8161,16257.0
2024-05-06 14:00:00,88.83,88.88,88.76,88.8,22213.0,84.8161,84.8639,84.7493,84.7875,22213.0
2024-05-06 14:10:00,88.8,88.83,88.73,88.75,42474.0,84.7875,84.8161,84.7206,84.7397,42474.0
2024-05-06 14:20:00,88.75,88.89,88.71,88.82,57892.0,84.7397,84.8734,84.7015,84.8066,57892.0
2024-05-06 14:30:00,88.82,88.94,88.82,88.92,42749.0,84.8066,84.9212,84.8066,84.9021,42749.0
2024-05-06 14:40:00,88.92,88.99,88.87,88.91,21363.0,84.9021,84.9689,84.8543,84.8925,21363.0
2024-05-06 14:50:00,88.91,88.96,88.85,88.87,22212.0,84.8925,84.9403,84.8352,84.8543,22212.0
2024-05-06 15:00:00,88.88,89.0,88.87,88.91,29551.0,84.8639,84.9784,84.8543,84.8925,29551.0
2024-05-06 15:10:00,88.91,88.92,88.78,88.85,24298.0,84.8925,84.9021,84.7684,84.8352,24298.0
2024-05-06 15:20:00,88.84,88.85,88.75,88.79,28391.0,84.8257,84.8352,84.7397,84.7779,28391.0
2024-05-06 15:30:00,88.78,88.89,88.76,88.8,41214.0,84.7684,84.8734,84.7493,84.7875,41214.0
2024-05-06 15:40:00,88.8,88.89,88.71,88.83,47692.0,84.7875,84.8734,84.7015,84.8161,47692.0
2024-05-06 15:50:00,88.87,88.89,88.74,88.81,236522.0,84.8543,84.8734,84.7302,84.797,236522.0
2024-05-07 09:30:00,89.27,89.3,88.89,89.11,54759.0,85.2362,85.2649,84.8734,85.0835,54759.0
2024-05-07 09:40:00,89.14,89.26,88.98,89.25,41359.0,85.1121,85.2267,84.9593,85.2171,41359.0
2024-05-07 09:50:00,89.23,89.4,88.85,89.05,532049.0,85.1981,85.3604,84.8352,85.0262,532049.0
2024-05-07 10:00:00,89.05,89.14,88.77,89.07,171521.0,85.0262,85.1121,84.7588,85.0453,171521.0
2024-05-07 10:10:00,89.08,89.14,89.0,89.01,11660.0,85.0548,85.1121,84.9784,84.988,11660.0
2024-05-07 10:20:00,88.98,89.35,88.98,89.32,11834.0,84.9593,85.3126,84.9593,85.284,11834.0
2024-05-07 10:30:00,89.23,89.39,89.23,89.38,17189.0,85.1981,85.3508,85.1981,85.3413,17189.0
2024-05-07 10:40:00,89.38,89.47,89.36,89.46,24411.0,85.3413,85.4272,85.3222,85.4177,24411.0
2024-05-07 10:50:00,89.46,89.47,89.27,89.27,15093.0,85.4177,85.4272,85.2362,85.2362,15093.0
2024-05-07 11:00:00,89.29,89.29,89.16,89.2,11685.0,85.2553,85.2553,85.1312,85.1694,11685.0
2024-05-07 11:10:00,89.15,89.21,89.03,89.04,15439.0,85.1217,85.179,85.0071,85.0166,15439.0
2024-05-07 11:20:00,89.05,89.1,88.95,88.96,14923.0,85.0262,85.0739,84.9307,84.9403,14923.0
2024-05-07 11:30:00,88.95,88.98,88.77,88.83,13230.0,84.9307,84.9593,84.7588,84.8161,13230.0
2024-05-07 11:40:00,88.83,88.88,88.8,88.87,10528.0,84.8161,84.8639,84.7875,84.8543,10528.0
2024-05-07 11:50:00,88.87,88.99,88.82,88.98,32180.0,84.8543,84.9689,84.8066,84.9593,32180.0
2024-05-07 12:00:00,88.96,89.01,88.9,88.97,19588.0,84.9403,84.988,84.883,84.9498,19588.0
2024-05-07 12:10:00,88.98,88.99,88.86,88.87,7517.0,84.9593,84.9689,84.8448,84.8543,7517.0
2024-05-07 12:20:00,88.88,89.03,88.88,88.99,12507.0,84.8639,85.0071,84.8639,84.9689,12507.0
2024-05-07 12:30:00,88.99,89.12,88.97,89.08,18589.0,84.9689,85.093,84.9498,85.0548,18589.0
2024-05-07 12:40:00,89.07,89.07,88.95,88.99,16801.0,85.0453,85.0453,84.9307,84.9689,16801.0
2024-05-07 12:50:00,88.99,89.04,88.88,88.89,20760.0,84.9689,85.0166,84.8639,84.8734,20760.0
2024-05-07 13:00:00,88.89,88.99,88.88,88.99,8907.0,84.8734,84.9689,84.8639,84.9689,8907.0
2024-05-07 13:10:00,89.01,89.15,89.0,89.15,10599.0,84.988,85.1217,84.9784,85.1217,10599.0
2024-05-07 13:20:00,89.17,89.18,89.09,89.1,7046.0,85.1408,85.1503,85.0644,85.0739,7046.0
2024-05-07 13:30:00,89.1,89.1,88.96,89.0,22044.0,85.0739,85.0739,84.9403,84.9784,22044.0
2024-05-07 13:40:00,89.0,89.02,88.91,88.92,51236.0,84.9784,84.9975,84.8925,84.9021,51236.0
2024-05-07 13:50:00,88.93,88.98,88.86,88.9,16249.0,84.9116,84.9593,84.8448,84.883,16249.0
2024-05-07 14:00:00,88.89,89.09,88.88,89.05,23234.0,84.8734,85.0644,84.8639,85.0262,23234.0
2024-05-07 14:10:00,89.07,89.21,89.02,89.13,24725.0,85.0453,85.179,84.9975,85.1026,24725.0
2024-05-07 14:20:00,89.16,89.26,89.16,89.2,19327.0,85.1312,85.2267,85.1312,85.1694,19327.0
2024-05-07 14:30:00,89.19,89.26,89.16,89.26,21038.0,85.1599,85.2267,85.1312,85.2267,21038.0
2024-05-07 14:40:00,89.25,89.89,89.24,89.63,161189.0,85.2171,85.8282,85.2076,85.58,161189.0
2024-05-07 14:50:00,89.62,89.63,89.43,89.53,21891.0,85.5704,85.58,85.389,85.4845,21891.0
2024-05-07 15:00:00,89.53,89.65,89.44,89.59,29085.0,85.4845,85.5991,85.3986,85.5418,29085.0
2024-05-07 15:10:00,89.58,89.59,89.44,89.56,25242.0,85.5322,85.5418,85.3986,85.5131,25242.0
2024-05-07 15:20:00,89.56,89.59,89.47,89.51,24465.0,85.5131,85.5418,85.4272,85.4654,24465.0
2024-05-07 15:30:00,89.51,89.62,89.48,89.61,39556.0,85.4654,85.5704,85.4368,85.5609,39556.0
2024-05-07 15:40:00,89.61,89.66,89.52,89.61,45235.0,85.5609,85.6086,85.4749,85.5609,45235.0
2024-05-07 15:50:00,89.6,89.94,89.51,89.87,171075.0,85.5513,85.876,85.4654,85.8091,171075.0
2024-05-08 09:30:00,89.85,89.86,89.33,89.54,39234.0,85.79,85.7996,85.2935,85.494,39234.0
2024-05-08 09:40:00,89.59,89.63,89.51,89.58,11751.0,85.5418,85.58,85.4654,85.5322,11751.0
2024-05-08 09:50:00,89.6,89.76,89.6,89.73,8341.0,85.5513,85.7041,85.5513,85.6755,8341.0
2024-05-08 10:00:00,89.73,89.77,89.37,89.59,14185.0,85.6755,85.7136,85.3317,85.5418,14185.0
2024-05-08 10:10:00,89.59,89.74,89.52,89.7,9613.0,85.5418,85.685,85.4749,85.6468,9613.0
2024-05-08 10:20:00,89.71,89.78,89.57,89.77,6843.0,85.6564,85.7232,85.5227,85.7136,6843.0
2024-05-08 10:30:00,89.76,89.83,89.73,89.76,6027.0,85.7041,85.7709,85.6755,85.7041,6027.0
2024-05-08 10:40:00,89.79,89.83,89.68,89.83,5774.0,85.7327,85.7709,85.6277,85.7709,5774.0
2024-05-08 10:50:00,89.89,89.96,89.83,89.93,12454.0,85.8282,85.8951,85.7709,85.8664,12454.0
2024-05-08 11:00:00,89.97,90.13,89.88,90.07,41105.0,85.9046,86.0574,85.8187,86.0001,41105.0
2024-05-08 11:10:00,90.08,90.3,90.08,90.2,14855.0,86.0096,86.2197,86.0096,86.1242,14855.0
2024-05-08 11:20:00,90.23,90.29,90.17,90.22,9463.0,86.1529,86.2102,86.0956,86.1433,9463.0
2024-05-08 11:30:00,90.21,90.25,90.12,90.14,7187.0,86.1338,86.172,86.0478,86.0669,7187.0
2024-05-08 11:40:00,90.12,90.12,90.01,90.01,12475.0,86.0478,86.0478,85.9428,85.9428,12475.0
2024-05-08 11:50:00,90.03,90.12,90.02,90.1,6763.0,85.9619,86.0478,85.9524,86.0287,6763.0
2024-05-08 12:00:00,90.1,90.19,90.1,90.12,5830.0,86.0287,86.1147,86.0287,86.0478,5830.0
2024-05-08 12:10:00,90.11,90.2,90.06,90.07,12156.0,86.0383,86.1242,85.9905,86.0001,12156.0
2024-05-08 12:20:00,90.07,90.16,90.01,90.13,38267.0,86.0001,86.086,85.9428,86.0574,38267.0
2024-05-08 12:30:00,90.14,90.19,90.12,90.18,12334.0,86.0669,86.1147,86.0478,86.1051,12334.0
2024-05-08 12:40:00,90.17,90.24,90.15,90.15,9621.0,86.0956,86.1624,86.0765,86.0765,9621.0
2024-05-08 12:50:00,90.13,90.24,90.1,90.2,8922.0,86.0574,86.1624,86.0287,86.1242,8922.0
2024-05-08 13:00:00,90.22,90.23,90.16,90.22,8968.0,86.1433,86.1529,86.086,86.1433,8968.0
2024-05-08 13:10:00,90.22,90.33,90.17,90.31,13722.0,86.1433,86.2483,86.0956,86.2292,13722.0
2024-05-08 13:20:00,90.29,90.33,90.28,90.28,10821.0,86.2102,86.2483,86.2006,86.2006,10821.0
2024-05-08 13:30:00,90.26,90.3,90.22,90.26,22542.0,86.1815,86.2197,86.1433,86.1815,22542.0
2024-05-08 13:40:00,90.25,90.32,90.25,90.29,14311.0,86.172,86.2388,86.172,86.2102,14311.0
2024-05-08 13:50:00,90.29,90.41,90.29,90.4,18300.0,86.2102,86.3247,86.2102,86.3152,18300.0
2024-05-08 14:00:00,90.41,90.42,90.31,90.33,14053.0,86.3247,86.3343,86.2292,86.2483,14053.0
2024-05-08 14:10:00,90.32,90.43,90.3,90.39,21001.0,86.2388,86.3438,86.2197,86.3056,21001.0
2024-05-08 14:20:00,90.36,90.45,90.24,90.43,14397.0,86.277,86.3629,86.1624,86.3438,14397.0
2024-05-08 14:30:00,90.43,90.47,90.39,90.45,18972.0,86.3438,86.382,86.3056,86.3629,18972.0
2024-05-08 14:40:00,90.43,90.52,90.4,90.41,37707.0,86.3438,86.4298,86.3152,86.3247,37707.0
2024-05-08 14:50:00,90.41,90.47,90.34,90.43,44367.0,86.3247,86.382,86.2579,86.3438,44367.0
2024-05-08 15:00:00,90.43,90.5,90.38,90.49,34219.0,86.3438,86.4107,86.2961,86.4011,34219.0
2024-05-08 15:10:00,90.49,90.5,90.43,90.48,52057.0,86.4011,86.4107,86.3438,86.3916,52057.0
2024-05-08 15:20:00,90.49,90.57,90.48,90.53,33752.0,86.4011,86.4775,86.3916,86.4393,33752.0
2024-05-08 15:30:00,90.53,90.55,90.45,90.48,47675.0,86.4393,86.4584,86.3629,86.3916,47675.0
2024-05-08 15:40:00,90.49,90.6,90.49,90.59,43228.0,86.4011,86.5061,86.4011,86.4966,43228.0
2024-05-08 15:50:00,90.59,90.76,90.52,90.6,260240.0,86.4966,86.6589,86.4298,86.5061,260240.0
2024-05-09 09:30:00,89.46,89.77,89.31,89.68,115234.0,86.2441,86.543,86.0995,86.4562,115234.0
2024-05-09 09:40:00,89.67,90.16,89.6,90.11,39013.0,86.4466,86.919,86.3791,86.8708,39013.0
2024-05-09 09:50:00,90.1,90.28,89.92,89.95,34138.0,86.8611,87.0347,86.6876,86.7165,34138.0
2024-05-09 10:00:00,89.91,90.01,89.89,89.99,27805.0,86.678,86.7744,86.6587,86.7551,27805.0
2024-05-09 10:10:00,90.0,90.19,89.83,90.19,32826.0,86.7647,86.9479,86.6008,86.9479,32826.0
2024-05-09 10:20:00,90.19,90.4,90.14,90.35,31358.0,86.9479,87.1503,86.8997,87.1021,31358.0
2024-05-09 10:30:00,90.36,90.5,90.29,90.45,27508.0,87.1118,87.2467,87.0443,87.1985,27508.0
2024-05-09 10:40:00,90.47,90.61,90.37,90.56,81837.0,87.2178,87.3528,87.1214,87.3046,81837.0
2024-05-09 10:50:00,90.57,90.67,90.43,90.64,36514.0,87.3142,87.4106,87.1793,87.3817,36514.0
2024-05-09 11:00:00,90.64,90.65,90.49,90.61,42897.0,87.3817,87.3914,87.2371,87.3528,42897.0
2024-05-09 11:10:00,90.62,90.7,90.54,90.56,25849.0,87.3624,87.4396,87.2853,87.3046,25849.0
2024-05-09 11:20:00,90.57,90.57,90.43,90.49,30117.0,87.3142,87.3142,87.1793,87.2371,30117.0
2024-05-09 11:30:00,90.49,90.6,90.43,90.59,23605.0,87.2371,87.3431,87.1793,87.3335,23605.0
2024-05-09 11:40:00,90.62,90.7,90.59,90.69,15296.0,87.3624,87.4396,87.3335,87.4299,15296.0
2024-05-09 11:50:00,90.69,90.69,90.51,90.57,14546.0,87.4299,87.4299,87.2564,87.3142,14546.0
2024-05-09 12:00:00,90.56,90.58,90.47,90.47,23040.0,87.3046,87.3239,87.2178,87.2178,23040.0
2024-05-09 12:10:00,90.47,90.64,90.47,90.58,29808.0,87.2178,87.3817,87.2178,87.3239,29808.0
2024-05-09 12:20:00,90.57,90.59,90.41,90.44,20180.0,87.3142,87.3335,87.16,87.1889,20180.0
2024-05-09 12:30:00,90.42,90.5,90.4,90.47,19026.0,87.1696,87.2467,87.1503,87.2178,19026.0
2024-05-09 12:40:00,90.48,90.49,90.38,90.38,20929.0,87.2275,87.2371,87.1311,87.1311,20929.0
2024-05-09 12:50:00,90.39,90.4,90.2,90.3,29795.0,87.1407,87.1503,86.9575,87.0539,29795.0
2024-05-09 13:00:00,90.31,90.33,90.24,90.31,20302.0,87.0636,87.0829,86.9961,87.0636,20302.0
2024-05-09 13:10:00,90.3,90.33,90.2,90.26,37140.0,87.0539,87.0829,86.9575,87.0154,37140.0
2024-05-09 13:20:00,90.28,90.33,90.24,90.26,21040.0,87.0347,87.0829,86.9961,87.0154,21040.0
2024-05-09 13:30:00,90.26,90.4,90.26,90.4,24594.0,87.0154,87.1503,87.0154,87.1503,24594.0
2024-05-09 13:40:00,90.43,90.47,90.4,90.43,15389.0,87.1793,87.2178,87.1503,87.1793,15389.0
2024-05-09 13:50:00,90.44,90.47,90.36,90.42,15784.0,87.1889,87.2178,87.1118,87.1696,15784.0
2024-05-09 14:00:00,90.4,90.52,90.38,90.5,16286.0,87.1503,87.266,87.1311,87.2467,16286.0
2024-05-09 14:10:00,90.5,90.52,90.44,90.51,16713.0,87.2467,87.266,87.1889,87.2564,16713.0
2024-05-09 14:20:00,90.52,90.6,90.5,90.57,28281.0,87.266,87.3431,87.2467,87.3142,28281.0
2024-05-09 14:30:00,90.57,90.71,90.55,90.71,29137.0,87.3142,87.4492,87.2949,87.4492,29137.0
2024-05-09 14:40:00,90.72,90.72,90.57,90.59,15772.0,87.4588,87.4588,87.3142,87.3335,15772.0
2024-05-09 14:50:00,90.6,90.65,90.55,90.6,18315.0,87.3431,87.3914,87.2949,87.3431,18315.0
2024-05-09 15:00:00,90.61,90.65,90.47,90.48,29203.0,87.3528,87.3914,87.2178,87.2275,29203.0
2024-05-09 15:10:00,90.48,90.53,90.44,90.53,20038.0,87.2275,87.2757,87.1889,87.2757,20038.0
2024-05-09 15:20:00,90.55,90.55,90.4,90.45,23745.0,87.2949,87.2949,87.1503,87.1985,23745.0
2024-05-09 15:30:00,90.45,90.63,90.45,90.62,37229.0,87.1985,87.3721,87.1985,87.3624,37229.0
2024-05-09 15:40:00,90.61,90.71,90.56,90.7,33419.0,87.3528,87.4492,87.3046,87.4396,33419.0
2024-05-09 15:50:00,90.72,90.98,90.71,90.96,221558.0,87.4588,87.7095,87.4492,87.6902,221558.0
2024-05-10 09:30:00,91.05,91.3,90.89,91.05,54222.0,87.777,88.018,87.6227,87.777,54222.0
2024-05-10 09:40:00,91.05,91.08,90.7,90.94,43295.0,87.777,87.8059,87.4396,87.6709,43295.0
2024-05-10 09:50:00,90.95,91.29,90.95,91.26,42063.0,87.6806,88.0083,87.6806,87.9794,42063.0
2024-05-10 10:00:00,91.25,91.3,90.99,91.25,103735.0,87.9698,88.018,87.7191,87.9698,103735.0
2024-05-10 10:10:00,91.23,91.53,91.21,91.51,57191.0,87.9505,88.2397,87.9312,88.2204,57191.0
2024-05-10 10:20:00,91.5,91.67,91.44,91.62,33318.0,88.2108,88.3747,88.153,88.3265,33318.0
2024-05-10 10:30:00,91.61,91.66,91.51,91.57,28358.0,88.3168,88.365,88.2204,88.2783,28358.0
2024-05-10 10:40:00,91.61,91.63,91.43,91.54,21635.0,88.3168,88.3361,88.1433,88.2494,21635.0
2024-05-10 10:50:00,91.53,91.54,91.42,91.45,29725.0,88.2397,88.2494,88.1337,88.1626,29725.0
2024-05-10 11:00:00,91.44,91.46,91.19,91.28,35233.0,88.153,88.1722,87.9119,87.9987,35233.0
2024-05-10 11:10:00,91.29,91.39,91.29,91.34,39079.0,88.0083,88.1047,88.0083,88.0565,39079.0
2024-05-10 11:20:00,91.34,91.52,91.32,91.46,28302.0,88.0565,88.2301,88.0373,88.1722,28302.0
2024-05-10 11:30:00,91.48,91.52,91.44,91.49,17976.0,88.1915,88.2301,88.153,88.2012,17976.0
2024-05-10 11:40:00,91.49,91.57,91.43,91.48,23281.0,88.2012,88.2783,88.1433,88.1915,23281.0
2024-05-10 11:50:00,91.5,91.56,91.48,91.54,36157.0,88.2108,88.2686,88.1915,88.2494,36157.0
2024-05-10 12:00:00,91.57,91.59,91.44,91.48,15738.0,88.2783,88.2976,88.153,88.1915,15738.0
2024-05-10 12:10:00,91.47,91.49,91.38,91.4,15976.0,88.1819,88.2012,88.0951,88.1144,15976.0
2024-05-10 12:20:00,91.39,91.55,91.36,91.51,19863.0,88.1047,88.259,88.0758,88.2204,19863.0
2024-05-10 12:30:00,91.53,91.6,91.48,91.55,21790.0,88.2397,88.3072,88.1915,88.259,21790.0
2024-05-10 12:40:00,91.55,91.67,91.55,91.67,21035.0,88.259,88.3747,88.259,88.3747,21035.0
2024-05-10 12:50:00,91.67,91.72,91.54,91.54,35982.0,88.3747,88.4229,88.2494,88.2494,35982.0
2024-05-10 13:00:00,91.54,91.67,91.52,91.54,30087.0,88.2494,88.3747,88.2301,88.2494,30087.0
2024-05-10 13:10:00,91.55,91.56,91.29,91.48,40182.0,88.259,88.2686,88.0083,88.1915,40182.0
2024-05-10 13:20:00,91.48,91.5,91.42,91.49,46639.0,88.1915,88.2108,88.1337,88.2012,46639.0
2024-05-10 13:30:00,91.49,91.64,91.43,91.63,38391.0,88.2012,88.3458,88.1433,88.3361,38391.0
2024-05-10 13:40:00,91.64,91.71,91.56,91.61,40678.0,88.3458,88.4132,88.2686,88.3168,40678.0
2024-05-10 13:50:00,91.61,91.75,91.58,91.73,39526.0,88.3168,88.4518,88.2879,88.4325,39526.0
2024-05-10 14:00:00,91.74,91.79,91.58,91.7,61455.0,88.4422,88.4904,88.2879,88.4036,61455.0
2024-05-10 14:10:00,91.71,91.71,91.6,91.62,64221.0,88.4132,88.4132,88.3072,88.3265,64221.0
2024-05-10 14:20:00,91.61,91.62,91.54,91.6,44910.0,88.3168,88.3265,88.2494,88.3072,44910.0
2024-05-10 14:30:00,91.61,91.72,91.56,91.7,26029.0,88.3168,88.4229,88.2686,88.4036,26029.0
2024-05-10 14:40:00,91.7,91.76,91.62,91.71,38494.0,88.4036,88.4614,88.3265,88.4132,38494.0
2024-05-10 14:50:00,91.72,91.8,91.72,91.75,21776.0,88.4229,88.5,88.4229,88.4518,21776.0
2024-05-10 15:00:00,91.74,91.78,91.69,91.74,35587.0,88.4422,88.4807,88.394,88.4422,35587.0
2024-05-10 15:10:00,91.73,91.76,91.67,91.72,40105.0,88.4325,88.4614,88.3747,88.4229,40105.0
2024-05-10 15:20:00,91.72,91.74,91.59,91.68,41650.0,88.4229,88.4422,88.2976,88.3843,41650.0
2024-05-10 15:30:00,91.71,91.79,91.65,91.79,68410.0,88.4132,88.4904,88.3554,88.4904,68410.0
2024-05-10 15:40:00,91.79,91.81,91.7,91.77,79070.0,88.4904,88.5097,88.4036,88.4711,79070.0
2024-05-10 15:50:00,91.77,91.84,91.59,91.59,393661.0,88.4711,88.5386,88.2976,88.2976,393661.0
2024-05-13 09:30:00,92.0,92.11,91.7,91.83,44797.0,88.6928,88.7989,88.4036,88.5289,44797.0
2024-05-13 09:40:00,91.84,92.17,91.84,92.0,26234.0,88.5386,88.8567,88.5386,88.6928,26234.0
2024-05-13 09:50:00,92.05,92.35,92.04,92.08,27442.0,88.741,89.0302,88.7314,88.7699,27442.0
2024-05-13 10:00:00,92.08,92.23,92.08,92.22,28612.0,88.7699,88.9146,88.7699,88.9049,28612.0
2024-05-13 10:10:00,92.22,92.23,91.89,91.91,28742.0,88.9049,88.9146,88.5868,88.6061,28742.0
2024-05-13 10:20:00,91.9,91.92,91.82,91.91,17212.0,88.5964,88.6157,88.5193,88.6061,17212.0
2024-05-13 10:30:00,91.94,92.02,91.94,91.97,27636.0,88.635,88.7121,88.635,88.6639,27636.0
2024-05-13 10:40:00,91.97,92.03,91.9,92.01,16511.0,88.6639,88.7217,88.5964,88.7025,16511.0
2024-05-13 10:50:00,92.0,92.07,91.95,92.01,13842.0,88.6928,88.7603,88.6446,88.7025,13842.0
2024-05-13 11:00:00,92.02,92.05,91.88,91.96,17612.0,88.7121,88.741,88.5771,88.6543,17612.0
2024-05-13 11:10:00,91.95,92.0,91.83,91.85,13213.0,88.6446,88.6928,88.5289,88.5482,13213.0
2024-05-13 11:20:00,91.86,91.9,91.81,91.82,13196.0,88.5579,88.5964,88.5097,88.5193,13196.0
2024-05-13 11:30:00,91.78,91.79,91.52,91.54,33284.0,88.4807,88.4904,88.2301,88.2494,33284.0
2024-05-13 11:40:00,91.56,91.56,91.27,91.36,23676.0,88.2686,88.2686,87.9891,88.0758,23676.0
2024-05-13 11:50:00,91.36,91.5,91.28,91.47,21954.0,88.0758,88.2108,87.9987,88.1819,21954.0
2024-05-13 12:00:00,91.48,91.63,91.46,91.62,18736.0,88.1915,88.3361,88.1722,88.3265,18736.0
2024-05-13 12:10:00,91.63,91.67,91.58,91.63,10353.0,88.3361,88.3747,88.2879,88.3361,10353.0
2024-05-13 12:20:00,91.64,91.67,91.54,91.57,40416.0,88.3458,88.3747,88.2494,88.2783,40416.0
2024-05-13 12:30:00,91.56,91.57,91.5,91.57,11672.0,88.2686,88.2783,88.2108,88.2783,11672.0
2024-05-13 12:40:00,91.56,91.7,91.56,91.67,14384.0,88.2686,88.4036,88.2686,88.3747,14384.0
2024-05-13 12:50:00,91.67,91.75,91.65,91.7,29172.0,88.3747,88.4518,88.3554,88.4036,29172.0
2024-05-13 13:00:00,91.68,91.72,91.62,91.7,10464.0,88.3843,88.4229,88.3265,88.4036,10464.0
2024-05-13 13:10:00,91.69,91.69,91.51,91.54,18017.0,88.394,88.394,88.2204,88.2494,18017.0
2024-05-13 13:20:00,91.53,91.57,91.5,91.55,15798.0,88.2397,88.2783,88.2108,88.259,15798.0
2024-05-13 13:30:00,91.55,91.6,91.47,91.5,14441.0,88.259,88.3072,88.1819,88.2108,14441.0
2024-05-13 13:40:00,91.52,91.63,91.51,91.6,13673.0,88.2301,88.3361,88.2204,88.3072,13673.0
2024-05-13 13:50:00,91.59,91.63,91.54,91.62,19180.0,88.2976,88.3361,88.2494,88.3265,19180.0
2024-05-13 14:00:00,91.64,91.68,91.63,91.65,16275.0,88.3458,88.3843,88.3361,88.3554,16275.0
2024-05-13 14:10:00,91.65,91.7,91.63,91.67,32464.0,88.3554,88.4036,88.3361,88.3747,32464.0
2024-05-13 14:20:00,91.66,91.7,91.64,91.69,20808.0,88.365,88.4036,88.3458,88.394,20808.0
2024-05-13 14:30:00,91.69,91.73,91.68,91.69,15084.0,88.394,88.4325,88.3843,88.394,15084.0
2024-05-13 14:40:00,91.69,91.71,91.59,91.61,13373.0,88.394,88.4132,88.2976,88.3168,13373.0
2024-05-13 14:50:00,91.61,91.65,91.55,91.62,25634.0,88.3168,88.3554,88.259,88.3265,25634.0
2024-05-13 15:00:00,91.62,91.7,91.62,91.65,23500.0,88.3265,88.4036,88.3265,88.3554,23500.0
2024-05-13 15:10:00,91.65,91.73,91.64,91.72,26065.0,88.3554,88.4325,88.3458,88.4229,26065.0
2024-05-13 15:20:00,91.72,91.73,91.49,91.56,38688.0,88.4229,88.4325,88.2012,88.2686,38688.0
2024-05-13 15:30:00,91.55,91.68,91.55,91.59,29016.0,88.259,88.3843,88.259,88.2976,29016.0
2024-05-13 15:40:00,91.6,91.66,91.54,91.58,37903.0,88.3072,88.365,88.2494,88.2879,37903.0
2024-05-13 15:50:00,91.59,91.65,91.5,91.52,152006.0,88.2976,88.3554,88.2108,88.2301,152006.0
2024-05-14 09:30:00,92.01,92.02,91.55,91.66,46064.0,88.7025,88.7121,88.259,88.365,46064.0
2024-05-14 09:40:00,91.69,91.74,91.3,91.33,31087.0,88.394,88.4422,88.018,88.0469,31087.0
2024-05-14 09:50:00,91.38,91.4,91.26,91.3,28363.0,88.0951,88.1144,87.9794,88.018,28363.0
2024-05-14 10:00:00,91.33,91.35,91.06,91.15,26386.0,88.0469,88.0662,87.7866,87.8734,26386.0
2024-05-14 10:10:00,91.18,91.32,91.06,91.2,48825.0,87.9023,88.0373,87.7866,87.9216,48825.0
2024-05-14 10:20:00,91.2,91.34,91.2,91.24,18763.0,87.9216,88.0565,87.9216,87.9601,18763.0
2024-05-14 10:30:00,91.24,91.27,90.79,90.9,75833.0,87.9601,87.9891,87.5263,87.6324,75833.0
2024-05-14 10:40:00,90.92,91.06,90.87,91.0,28203.0,87.6516,87.7866,87.6034,87.7288,28203.0
2024-05-14 10:50:00,90.99,91.02,90.94,91.02,24807.0,87.7191,87.7481,87.6709,87.7481,24807.0
2024-05-14 11:00:00,91.03,91.03,90.88,90.95,14343.0,87.7577,87.7577,87.6131,87.6806,14343.0
2024-05-14 11:10:00,90.96,90.96,90.74,90.78,17435.0,87.6902,87.6902,87.4781,87.5167,17435.0
2024-05-14 11:20:00,90.77,90.86,90.72,90.76,18852.0,87.507,87.5938,87.4588,87.4974,18852.0
2024-05-14 11:30:00,90.77,90.82,90.71,90.75,20590.0,87.507,87.5552,87.4492,87.4878,20590.0
2024-05-14 11:40:00,90.76,90.8,90.68,90.72,16875.0,87.4974,87.536,87.4203,87.4588,16875.0
2024-05-14 11:50:00,90.71,90.78,90.66,90.71,29796.0,87.4492,87.5167,87.401,87.4492,29796.0
2024-05-14 12:00:00,90.71,90.72,90.55,90.63,29779.0,87.4492,87.4588,87.2949,87.3721,29779.0
2024-05-14 12:10:00,90.64,90.69,90.54,90.54,31742.0,87.3817,87.4299,87.2853,87.2853,31742.0
2024-05-14 12:20:00,90.56,90.6,90.52,90.58,21489.0,87.3046,87.3431,87.266,87.3239,21489.0
2024-05-14 12:30:00,90.59,90.66,90.59,90.62,25945.0,87.3335,87.401,87.3335,87.3624,25945.0
2024-05-14 12:40:00,90.61,90.74,90.61,90.7,15631.0,87.3528,87.4781,87.3528,87.4396,15631.0
2024-05-14 12:50:00,90.69,90.73,90.6,90.6,17251.0,87.4299,87.4685,87.3431,87.3431,17251.0
2024-05-14 13:00:00,90.59,90.64,90.55,90.63,13747.0,87.3335,87.3817,87.2949,87.3721,13747.0
2024-05-14 13:10:00,90.62,90.67,90.52,90.56,15665.0,87.3624,87.4106,87.266,87.3046,15665.0
2024-05-14 13:20:00,90.55,90.56,90.37,90.5,60711.0,87.2949,87.3046,87.1214,87.2467,60711.0
2024-05-14 13:30:00,90.5,90.6,90.49,90.59,24725.0,87.2467,87.3431,87.2371,87.3335,24725.0
2024-05-14 13:40:00,90.59,90.6,90.47,90.55,36615.0,87.3335,87.3431,87.2178,87.2949,36615.0
2024-05-14 13:50:00,90.57,90.61,90.49,90.55,18268.0,87.3142,87.3528,87.2371,87.2949,18268.0
2024-05-14 14:00:00,90.54,90.75,90.54,90.68,18622.0,87.2853,87.4878,87.2853,87.4203,18622.0
2024-05-14 14:10:00,90.69,90.75,90.63,90.75,21154.0,87.4299,87.4878,87.3721,87.4878,21154.0
2024-05-14 14:20:00,90.74,90.76,90.68,90.7,19872.0,87.4781,87.4974,87.4203,87.4396,19872.0
2024-05-14 14:30:00,90.71,90.9,90.71,90.83,23004.0,87.4492,87.6324,87.4492,87.5649,23004.0
2024-05-14 14:40:00,90.83,90.87,90.75,90.8,35091.0,87.5649,87.6034,87.4878,87.536,35091.0
2024-05-14 14:50:00,90.8,90.91,90.77,90.83,22868.0,87.536,87.642,87.507,87.5649,22868.0
2024-05-14 15:00:00,90.83,90.84,90.76,90.78,18239.0,87.5649,87.5745,87.4974,87.5167,18239.0
2024-05-14 15:10:00,90.79,90.8,90.66,90.78,24635.0,87.5263,87.536,87.401,87.5167,24635.0
2024-05-14 15:20:00,90.77,90.85,90.71,90.82,20753.0,87.507,87.5842,87.4492,87.5552,20753.0
2024-05-14 15:30:00,90.81,90.84,90.72,90.8,34553.0,87.5456,87.5745,87.4588,87.536,34553.0
2024-05-14 15:40:00,90.81,90.83,90.7,90.8,45027.0,87.5456,87.5649,87.4396,87.536,45027.0
2024-05-14 15:50:00,90.81,90.92,90.77,90.77,148399.0,87.5456,87.6516,87.507,87.507,148399.0
2024-05-15 09:30:00,91.74,92.12,91.07,91.97,88524.0,88.4422,88.8085,87.7963,88.6639,88524.0
2024-05-15 09:40:00,91.95,92.0,91.67,91.83,32375.0,88.6446,88.6928,88.3747,88.5289,32375.0
2024-05-15 09:50:00,91.86,92.0,91.83,92.0,17541.0,88.5579,88.6928,88.5289,88.6928,17541.0
2024-05-15 10:00:00,91.98,92.36,91.96,92.36,18100.0,88.6735,89.0399,88.6543,89.0399,18100.0
2024-05-15 10:10:00,92.33,92.48,92.26,92.44,14283.0,89.011,89.1556,88.9435,89.117,14283.0
2024-05-15 10:20:00,92.45,92.57,92.33,92.48,16546.0,89.1266,89.2423,89.011,89.1556,16546.0
2024-05-15 10:30:00,92.48,92.5,92.3,92.32,25071.0,89.1556,89.1748,88.982,89.0013,25071.0
2024-05-15 10:40:00,92.3,92.4,92.18,92.2,47541.0,88.982,89.0784,88.8664,88.8856,47541.0
2024-05-15 10:50:00,92.21,92.3,92.16,92.27,34342.0,88.8953,88.982,88.8471,88.9531,34342.0
2024-05-15 11:00:00,92.27,92.27,92.14,92.19,54248.0,88.9531,88.9531,88.8278,88.876,54248.0
2024-05-15 11:10:00,92.17,92.2,91.99,91.99,21560.0,88.8567,88.8856,88.6832,88.6832,21560.0
2024-05-15 11:20:00,91.99,92.09,91.98,91.99,19240.0,88.6832,88.7796,88.6735,88.6832,19240.0
2024-05-15 11:30:00,91.97,92.02,91.94,91.97,27537.0,88.6639,88.7121,88.635,88.6639,27537.0
2024-05-15 11:40:00,92.0,92.04,91.95,91.96,32936.0,88.6928,88.7314,88.6446,88.6543,32936.0
2024-05-15 11:50:00,91.93,92.04,91.93,91.98,18201.0,88.6253,88.7314,88.6253,88.6735,18201.0
2024-05-15 12:00:00,91.98,92.0,91.83,91.9,19462.0,88.6735,88.6928,88.5289,88.5964,19462.0
2024-05-15 12:10:00,91.91,91.99,91.91,91.94,18812.0,88.6061,88.6832,88.6061,88.635,18812.0
2024-05-15 12:20:00,91.94,91.95,91.83,91.88,25549.0,88.635,88.6446,88.5289,88.5771,25549.0
2024-05-15 12:30:00,91.88,92.02,91.82,92.0,18868.0,88.5771,88.7121,88.5193,88.6928,18868.0
2024-05-15 12:40:00,92.01,92.23,92.0,92.23,21116.0,88.7025,88.9146,88.6928,88.9146,21116.0
2024-05-15 12:50:00,92.24,92.31,92.24,92.24,15451.0,88.9242,88.9917,88.9242,88.9242,15451.0
2024-05-15 13:00:00,92.25,92.27,92.13,92.18,12466.0,88.9338,88.9531,88.8181,88.8664,12466.0
2024-05-15 13:10:00,92.19,92.27,92.16,92.27,13571.0,88.876,88.9531,88.8471,88.9531,13571.0
2024-05-15 13:20:00,92.27,92.28,92.14,92.16,12462.0,88.9531,88.9628,88.8278,88.8471,12462.0
2024-05-15 13:30:00,92.15,92.15,92.01,92.08,25185.0,88.8374,88.8374,88.7025,88.7699,25185.0
2024-05-15 13:40:00,92.08,92.09,91.95,92.03,12430.0,88.7699,88.7796,88.6446,88.7217,12430.0
2024-05-15 13:50:00,92.05,92.11,92.02,92.11,18707.0,88.741,88.7989,88.7121,88.7989,18707.0
2024-05-15 14:00:00,92.09,92.11,92.02,92.04,18348.0,88.7796,88.7989,88.7121,88.7314,18348.0
2024-05-15 14:10:00,92.03,92.13,92.02,92.09,13663.0,88.7217,88.8181,88.7121,88.7796,13663.0
2024-05-15 14:20:00,92.1,92.17,92.07,92.16,20346.0,88.7892,88.8567,88.7603,88.8471,20346.0
2024-05-15 14:30:00,92.17,92.17,92.02,92.09,11949.0,88.8567,88.8567,88.7121,88.7796,11949.0
2024-05-15 14:40:00,92.09,92.09,92.02,92.04,8948.0,88.7796,88.7796,88.7121,88.7314,8948.0
2024-05-15 14:50:00,92.02,92.06,92.01,92.04,9828.0,88.7121,88.7507,88.7025,88.7314,9828.0
2024-05-15 15:00:00,92.04,92.1,92.01,92.08,14073.0,88.7314,88.7892,88.7025,88.7699,14073.0
2024-05-15 15:10:00,92.08,92.12,92.03,92.04,12699.0,88.7699,88.8085,88.7217,88.7314,12699.0
2024-05-15 15:20:00,92.04,92.11,92.01,92.01,19955.0,88.7314,88.7989,88.7025,88.7025,19955.0
2024-05-15 15:30:00,92.01,92.01,91.89,92.0,27211.0,88.7025,88.7025,88.5868,88.6928,27211.0
2024-05-15 15:40:00,92.0,92.02,91.93,91.93,39444.0,88.6928,88.7121,88.6253,88.6253,39444.0
2024-05-15 15:50:00,91.94,92.06,91.9,91.98,380464.0,88.635,88.7507,88.5964,88.6735,380464.0
2024-05-16 09:30:00,92.35,92.39,92.01,92.17,41344.0,89.0302,89.0688,88.7025,88.8567,41344.0
2024-05-16 09:40:00,92.03,92.26,92.03,92.09,20621.0,88.7217,88.9435,88.7217,88.7796,20621.0
2024-05-16 09:50:00,92.09,92.24,92.04,92.22,10817.0,88.7796,88.9242,88.7314,88.9049,10817.0
2024-05-16 10:00:00,92.21,92.55,92.21,92.44,36166.0,88.8953,89.2231,88.8953,89.117,36166.0
2024-05-16 10:10:00,92.44,92.56,92.42,92.48,16312.0,89.117,89.2327,89.0977,89.1556,16312.0
2024-05-16 10:20:00,92.46,92.58,92.42,92.57,11696.0,89.1363,89.252,89.0977,89.2423,11696.0
2024-05-16 10:30:00,92.57,92.7,92.57,92.7,12857.0,89.2423,89.3677,89.2423,89.3677,12857.0
2024-05-16 10:40:00,92.7,92.7,92.6,92.68,14081.0,89.3677,89.3677,89.2713,89.3484,14081.0
2024-05-16 10:50:00,92.67,92.85,92.62,92.78,17278.0,89.3387,89.5123,89.2905,89.4448,17278.0
2024-05-16 11:00:00,92.77,92.91,92.71,92.78,18863.0,89.4351,89.5701,89.3773,89.4448,18863.0
2024-05-16 11:10:00,92.78,92.84,92.77,92.81,26309.0,89.4448,89.5026,89.4351,89.4737,26309.0
2024-05-16 11:20:00,92.81,92.88,92.77,92.78,33609.0,89.4737,89.5412,89.4351,89.4448,33609.0
2024-05-16 11:30:00,92.77,92.83,92.71,92.83,29562.0,89.4351,89.493,89.3773,89.493,29562.0
2024-05-16 11:40:00,92.81,92.94,92.8,92.91,37868.0,89.4737,89.599,89.4641,89.5701,37868.0
2024-05-16 11:50:00,92.91,92.97,92.83,92.92,22262.0,89.5701,89.628,89.493,89.5797,22262.0
2024-05-16 12:00:00,92.9,92.98,92.88,92.9,27260.0,89.5605,89.6376,89.5412,89.5605,27260.0
2024-05-16 12:10:00,92.91,92.96,92.83,92.95,16878.0,89.5701,89.6183,89.493,89.6087,16878.0
2024-05-16 12:20:00,92.95,92.97,92.88,92.92,12044.0,89.6087,89.628,89.5412,89.5797,12044.0
2024-05-16 12:30:00,92.91,92.91,92.84,92.9,15786.0,89.5701,89.5701,89.5026,89.5605,15786.0
2024-05-16 12:40:00,92.9,92.93,92.84,92.92,26240.0,89.5605,89.5894,89.5026,89.5797,26240.0
2024-05-16 12:50:00,92.91,92.92,92.83,92.85,15295.0,89.5701,89.5797,89.493,89.5123,15295.0
2024-05-16 13:00:00,92.84,92.89,92.79,92.8,19499.0,89.5026,89.5508,89.4544,89.4641,19499.0
2024-05-16 13:10:00,92.8,92.93,92.8,92.82,18385.0,89.4641,89.5894,89.4641,89.4833,18385.0
2024-05-16 13:20:00,92.81,92.84,92.76,92.77,30832.0,89.4737,89.5026,89.4255,89.4351,30832.0
2024-05-16 13:30:00,92.76,92.81,92.74,92.79,17062.0,89.4255,89.4737,89.4062,89.4544,17062.0
2024-05-16 13:40:00,92.79,92.83,92.77,92.82,15617.0,89.4544,89.493,89.4351,89.4833,15617.0
2024-05-16 13:50:00,92.83,92.91,92.81,92.9,27933.0,89.493,89.5701,89.4737,89.5605,27933.0
2024-05-16 14:00:00,92.91,92.93,92.83,92.84,18113.0,89.5701,89.5894,89.493,89.5026,18113.0
2024-05-16 14:10:00,92.83,92.88,92.77,92.79,19978.0,89.493,89.5412,89.4351,89.4544,19978.0
2024-05-16 14:20:00,92.78,92.78,92.66,92.69,21560.0,89.4448,89.4448,89.3291,89.358,21560.0
2024-05-16 14:30:00,92.69,92.73,92.63,92.7,26024.0,89.358,89.3966,89.3002,89.3677,26024.0
2024-05-16 14:40:00,92.69,92.8,92.64,92.65,56736.0,89.358,89.4641,89.3098,89.3195,56736.0
2024-05-16 14:50:00,92.65,92.73,92.64,92.7,15833.0,89.3195,89.3966,89.3098,89.3677,15833.0
2024-05-16 15:00:00,92.7,92.7,92.64,92.69,33232.0,89.3677,89.3677,89.3098,89.358,33232.0
2024-05-16 15:10:00,92.68,92.68,92.51,92.65,45721.0,89.3484,89.3484,89.1845,89.3195,45721.0
2024-05-16 15:20:00,92.66,92.67,92.61,92.65,17123.0,89.3291,89.3387,89.2809,89.3195,17123.0
2024-05-16 15:30:00,92.65,92.71,92.45,92.46,50729.0,89.3195,89.3773,89.1266,89.1363,50729.0
2024-05-16 15:40:00,92.46,92.64,92.34,92.61,46871.0,89.1363,89.3098,89.0206,89.2809,46871.0
2024-05-16 15:50:00,92.61,92.76,92.53,92.56,199832.0,89.2809,89.4255,89.2038,89.2327,199832.0
2024-05-17 09:30:00,92.26,92.49,91.8,91.83,136754.0,88.9435,89.1652,88.5,88.5289,136754.0
2024-05-17 09:40:00,91.83,92.31,91.81,92.23,13379.0,88.5289,88.9917,88.5097,88.9146,13379.0
2024-05-17 09:50:00,92.27,92.41,92.16,92.3,12513.0,88.9531,89.0881,88.8471,88.982,12513.0
2024-05-17 10:00:00,92.3,92.6,92.29,92.59,31616.0,88.982,89.2713,88.9724,89.2616,31616.0
2024-05-17 10:10:00,92.59,92.59,92.44,92.52,14860.0,89.2616,89.2616,89.117,89.1941,14860.0
2024-05-17 10:20:00,92.52,92.58,92.39,92.43,14558.0,89.1941,89.252,89.0688,89.1074,14558.0
2024-05-17 10:30:00,92.4,92.47,92.37,92.43,16255.0,89.0784,89.1459,89.0495,89.1074,16255.0
2024-05-17 10:40:00,92.42,92.53,92.34,92.38,29049.0,89.0977,89.2038,89.0206,89.0592,29049.0
2024-05-17 10:50:00,92.34,92.51,92.33,92.49,28637.0,89.0206,89.1845,89.011,89.1652,28637.0
2024-05-17 11:00:00,92.48,92.49,92.35,92.4,32149.0,89.1556,89.1652,89.0302,89.0784,32149.0
2024-05-17 11:10:00,92.38,92.44,92.35,92.38,18259.0,89.0592,89.117,89.0302,89.0592,18259.0
2024-05-17 11:20:00,92.38,92.53,92.38,92.48,28561.0,89.0592,89.2038,89.0592,89.1556,28561.0
2024-05-17 11:30:00,92.48,92.49,92.39,92.44,35804.0,89.1556,89.1652,89.0688,89.117,35804.0
2024-05-17 11:40:00,92.45,92.57,92.44,92.44,36319.0,89.1266,89.2423,89.117,89.117,36319.0
2024-05-17 11:50:00,92.45,92.58,92.45,92.53,16501.0,89.1266,89.252,89.1266,89.2038,16501.0
2024-05-17 12:00:00,92.53,92.64,92.53,92.59,23850.0,89.2038,89.3098,89.2038,89.2616,23850.0
2024-05-17 12:10:00,92.58,92.58,92.43,92.47,11820.0,89.252,89.252,89.1074,89.1459,11820.0
2024-05-17 12:20:00,92.47,92.47,92.36,92.45,16170.0,89.1459,89.1459,89.0399,89.1266,16170.0
2024-05-17 12:30:00,92.45,92.45,92.34,92.4,18780.0,89.1266,89.1266,89.0206,89.0784,18780.0
2024-05-17 12:40:00,92.4,92.45,92.39,92.43,16240.0,89.0784,89.1266,89.0688,89.1074,16240.0
2024-05-17 12:50:00,92.43,92.43,92.39,92.41,12146.0,89.1074,89.1074,89.0688,89.0881,12146.0
2024-05-17 13:00:00,92.4,92.43,92.38,92.42,16870.0,89.0784,89.1074,89.0592,89.0977,16870.0
2024-05-17 13:10:00,92.43,92.51,92.42,92.49,24362.0,89.1074,89.1845,89.0977,89.1652,24362.0
2024-05-17 13:20:00,92.5,92.62,92.5,92.6,23452.0,89.1748,89.2905,89.1748,89.2713,23452.0
2024-05-17 13:30:00,92.59,92.61,92.53,92.56,34917.0,89.2616,89.2809,89.2038,89.2327,34917.0
2024-05-17 13:40:00,92.55,92.64,92.55,92.59,19605.0,89.2231,89.3098,89.2231,89.2616,19605.0
2024-05-17 13:50:00,92.6,92.65,92.54,92.58,36535.0,89.2713,89.3195,89.2134,89.252,36535.0
2024-05-17 14:00:00,92.58,92.64,92.48,92.64,19539.0,89.252,89.3098,89.1556,89.3098,19539.0
2024-05-17 14:10:00,92.64,92.69,92.53,92.56,22889.0,89.3098,89.358,89.2038,89.2327,22889.0
2024-05-17 14:20:00,92.56,92.62,92.54,92.59,16108.0,89.2327,89.2905,89.2134,89.2616,16108.0
2024-05-17 14:30:00,92.61,92.66,92.55,92.56,14839.0,89.2809,89.3291,89.2231,89.2327,14839.0
2024-05-17 14:40:00,92.55,92.59,92.49,92.59,19595.0,89.2231,89.2616,89.1652,89.2616,19595.0
2024-05-17 14:50:00,92.59,92.68,92.57,92.67,20061.0,89.2616,89.3484,89.2423,89.3387,20061.0
2024-05-17 15:00:00,92.67,92.72,92.59,92.72,19663.0,89.3387,89.3869,89.2616,89.3869,19663.0
2024-05-17 15:10:00,92.72,92.78,92.63,92.78,28364.0,89.3869,89.4448,89.3002,89.4448,28364.0
2024-05-17 15:20:00,92.77,92.78,92.64,92.65,34613.0,89.4351,89.4448,89.3098,89.3195,34613.0
2024-05-17 15:30:00,92.65,92.65,92.57,92.6,40355.0,89.3195,89.3195,89.2423,89.2713,40355.0
2024-05-17 15:40:00,92.6,92.65,92.5,92.65,54298.0,89.2713,89.3195,89.1748,89.3195,54298.0
2024-05-17 15:50:00,92.64,92.8,92.62,92.68,280251.0,89.3098,89.4641,89.2905,89.3484,280251.0
2024-05-20 09:30:00,92.84,92.84,92.29,92.54,34214.0,89.5026,89.5026,88.9724,89.2134,34214.0
2024-05-20 09:40:00,92.55,92.6,92.13,92.55,20784.0,89.2231,89.2713,88.8181,89.2231,20784.0
2024-05-20 09:50:00,92.57,92.71,92.5,92.5,15046.0,89.2423,89.3773,89.1748,89.1748,15046.0
2024-05-20 10:00:00,92.47,92.5,92.35,92.46,22500.0,89.1459,89.1748,89.0302,89.1363,22500.0
2024-05-20 10:10:00,92.47,92.52,92.44,92.45,6070.0,89.1459,89.1941,89.117,89.1266,6070.0
2024-05-20 10:20:00,92.42,92.45,92.36,92.38,12375.0,89.0977,89.1266,89.0399,89.0592,12375.0
2024-05-20 10:30:00,92.39,92.5,92.3,92.3,11313.0,89.0688,89.1748,88.982,88.982,11313.0
2024-05-20 10:40:00,92.31,92.46,92.31,92.4,9486.0,88.9917,89.1363,88.9917,89.0784,9486.0
2024-05-20 10:50:00,92.4,92.44,92.38,92.41,12112.0,89.0784,89.117,89.0592,89.0881,12112.0
2024-05-20 11:00:00,92.42,92.47,92.37,92.41,5954.0,89.0977,89.1459,89.0495,89.0881,5954.0
2024-05-20 11:10:00,92.41,92.6,92.4,92.51,18178.0,89.0881,89.2713,89.0784,89.1845,18178.0
2024-05-20 11:20:00,92.51,92.53,92.46,92.47,5218.0,89.1845,89.2038,89.1363,89.1459,5218.0
2024-05-20 11:30:00,92.46,92.47,92.32,92.39,21513.0,89.1363,89.1459,89.0013,89.0688,21513.0
2024-05-20 11:40:00,92.39,92.42,92.34,92.4,14500.0,89.0688,89.0977,89.0206,89.0784,14500.0
2024-05-20 11:50:00,92.41,92.48,92.38,92.48,12194.0,89.0881,89.1556,89.0592,89.1556,12194.0
2024-05-20 12:00:00,92.47,92.51,92.45,92.49,13222.0,89.1459,89.1845,89.1266,89.1652,13222.0
2024-05-20 12:10:00,92.5,92.57,92.5,92.57,19978.0,89.1748,89.2423,89.1748,89.2423,19978.0
2024-05-20 12:20:00,92.56,92.66,92.56,92.58,21206.0,89.2327,89.3291,89.2327,89.252,21206.0
2024-05-20 12:30:00,92.58,92.68,92.58,92.68,12976.0,89.252,89.3484,89.252,89.3484,12976.0
2024-05-20 12:40:00,92.68,92.69,92.59,92.59,29830.0,89.3484,89.358,89.2616,89.2616,29830.0
2024-05-20 12:50:00,92.6,92.65,92.58,92.6,15170.0,89.2713,89.3195,89.252,89.2713,15170.0
2024-05-20 13:00:00,92.61,92.72,92.61,92.72,20823.0,89.2809,89.3869,89.2809,89.3869,20823.0
2024-05-20 13:10:00,92.71,92.74,92.67,92.69,10751.0,89.3773,89.4062,89.3387,89.358,10751.0
2024-05-20 13:20:00,92.69,92.74,92.67,92.69,9683.0,89.358,89.4062,89.3387,89.358,9683.0
2024-05-20 13:30:00,92.69,92.69,92.57,92.57,15310.0,89.358,89.358,89.2423,89.2423,15310.0
2024-05-20 13:40:00,92.58,92.64,92.54,92.55,11460.0,89.252,89.3098,89.2134,89.2231,11460.0
2024-05-20 13:50:00,92.56,92.56,92.46,92.52,14039.0,89.2327,89.2327,89.1363,89.1941,14039.0
2024-05-20 14:00:00,92.54,92.57,92.43,92.49,12739.0,89.2134,89.2423,89.1074,89.1652,12739.0
2024-05-20 14:10:00,92.49,92.53,92.43,92.46,12201.0,89.1652,89.2038,89.1074,89.1363,12201.0
2024-05-20 14:20:00,92.47,92.6,92.46,92.6,12813.0,89.1459,89.2713,89.1363,89.2713,12813.0
2024-05-20 14:30:00,92.61,92.61,92.54,92.54,17236.0,89.2809,89.2809,89.2134,89.2134,17236.0
2024-05-20 14:40:00,92.55,92.55,92.45,92.48,11662.0,89.2231,89.2231,89.1266,89.1556,11662.0
2024-05-20 14:50:00,92.47,92.52,92.45,92.46,10886.0,89.1459,89.1941,89.1266,89.1363,10886.0
2024-05-20 15:00:00,92.45,92.51,92.45,92.51,13122.0,89.1266,89.1845,89.1266,89.1845,13122.0
2024-05-20 15:10:00,92.51,92.55,92.44,92.54,19808.0,89.1845,89.2231,89.117,89.2134,19808.0
2024-05-20 15:20:00,92.54,92.57,92.42,92.46,27882.0,89.2134,89.2423,89.0977,89.1363,27882.0
2024-05-20 15:30:00,92.45,92.54,92.38,92.53,27583.0,89.1266,89.2134,89.0592,89.2038,27583.0
2024-05-20 15:40:00,92.53,92.54,92.43,92.5,29808.0,89.2038,89.2134,89.1074,89.1748,29808.0
2024-05-20 15:50:00,92.49,92.63,92.43,92.62,161769.0,89.1652,89.3002,89.1074,89.2905,161769.0
2024-05-21 09:30:00,92.65,92.78,92.37,92.7,134507.0,89.3195,89.4448,89.0495,89.3677,134507.0
2024-05-21 09:40:00,92.72,93.05,92.69,93.0,22565.0,89.3869,89.7051,89.358,89.6569,22565.0
2024-05-21 09:50:00,93.0,93.1,92.84,93.1,16657.0,89.6569,89.7533,89.5026,89.7533,16657.0
2024-05-21 10:00:00,93.11,93.44,93.09,93.44,14838.0,89.7629,90.0811,89.7436,90.0811,14838.0
2024-05-21 10:10:00,93.43,93.44,93.25,93.25,8580.0,90.0714,90.0811,89.8979,89.8979,8580.0
2024-05-21 10:20:00,93.28,93.4,93.24,93.38,14413.0,89.9268,90.0425,89.8882,90.0232,14413.0
2024-05-21 10:30:00,93.38,93.38,93.09,93.11,10277.0,90.0232,90.0232,89.7436,89.7629,10277.0
2024-05-21 10:40:00,93.09,93.14,93.06,93.09,7896.0,89.7436,89.7918,89.7147,89.7436,7896.0
2024-05-21 10:50:00,93.09,93.09,92.91,92.91,16664.0,89.7436,89.7436,89.5701,89.5701,16664.0
2024-05-21 11:00:00,92.88,92.88,92.77,92.77,39207.0,89.5412,89.5412,89.4351,89.4351,39207.0
2024-05-21 11:10:00,92.78,92.85,92.76,92.83,28767.0,89.4448,89.5123,89.4255,89.493,28767.0
2024-05-21 11:20:00,92.83,92.84,92.59,92.61,13878.0,89.493,89.5026,89.2616,89.2809,13878.0
2024-05-21 11:30:00,92.61,92.68,92.55,92.66,56159.0,89.2809,89.3484,89.2231,89.3291,56159.0
2024-05-21 11:40:00,92.64,92.66,92.55,92.59,19875.0,89.3098,89.3291,89.2231,89.2616,19875.0
2024-05-21 11:50:00,92.59,92.64,92.54,92.59,12811.0,89.2616,89.3098,89.2134,89.2616,12811.0
2024-05-21 12:00:00,92.59,92.79,92.59,92.74,16001.0,89.2616,89.4544,89.2616,89.4062,16001.0
2024-05-21 12:10:00,92.74,92.78,92.69,92.69,12480.0,89.4062,89.4448,89.358,89.358,12480.0
2024-05-21 12:20:00,92.7,92.76,92.69,92.75,12611.0,89.3677,89.4255,89.358,89.4159,12611.0
2024-05-21 12:30:00,92.75,92.82,92.75,92.81,12290.0,89.4159,89.4833,89.4159,89.4737,12290.0
2024-05-21 12:40:00,92.81,92.87,92.77,92.83,20563.0,89.4737,89.5315,89.4351,89.493,20563.0
2024-05-21 12:50:00,92.86,92.91,92.83,92.88,18704.0,89.5219,89.5701,89.493,89.5412,18704.0
2024-05-21 13:00:00,92.89,92.89,92.79,92.83,13891.0,89.5508,89.5508,89.4544,89.493,13891.0
2024-05-21 13:10:00,92.86,92.93,92.82,92.86,17339.0,89.5219,89.5894,89.4833,89.5219,17339.0
2024-05-21 13:20:00,92.86,92.96,92.85,92.94,9315.0,89.5219,89.6183,89.5123,89.599,9315.0
2024-05-21 13:30:00,92.94,93.0,92.88,92.89,16135.0,89.599,89.6569,89.5412,89.5508,16135.0
2024-05-21 13:40:00,92.89,92.95,92.86,92.88,15266.0,89.5508,89.6087,89.5219,89.5412,15266.0
2024-05-21 13:50:00,92.86,92.87,92.77,92.78,51697.0,89.5219,89.5315,89.4351,89.4448,51697.0
2024-05-21 14:00:00,92.79,92.8,92.72,92.76,19881.0,89.4544,89.4641,89.3869,89.4255,19881.0
2024-05-21 14:10:00,92.76,92.77,92.69,92.72,18986.0,89.4255,89.4351,89.358,89.3869,18986.0
2024-05-21 14:20:00,92.72,92.78,92.7,92.7,21709.0,89.3869,89.4448,89.3677,89.3677,21709.0
2024-05-21 14:30:00,92.72,92.76,92.61,92.61,15893.0,89.3869,89.4255,89.2809,89.2809,15893.0
2024-05-21 14:40:00,92.61,92.62,92.53,92.6,21079.0,89.2809,89.2905,89.2038,89.2713,21079.0
2024-05-21 14:50:00,92.61,92.64,92.58,92.62,34092.0,89.2809,89.3098,89.252,89.2905,34092.0
2024-05-21 15:00:00,92.62,92.69,92.61,92.65,35130.0,89.2905,89.358,89.2809,89.3195,35130.0
2024-05-21 15:10:00,92.65,92.67,92.59,92.66,29674.0,89.3195,89.3387,89.2616,89.3291,29674.0
2024-05-21 15:20:00,92.65,92.66,92.55,92.62,25602.0,89.3195,89.3291,89.2231,89.2905,25602.0
2024-05-21 15:30:00,92.61,92.7,92.58,92.62,36458.0,89.2809,89.3677,89.252,89.2905,36458.0
2024-05-21 15:40:00,92.62,92.62,92.56,92.58,29542.0,89.2905,89.2905,89.2327,89.252,29542.0
2024-05-21 15:50:00,92.57,92.82,92.41,92.61,305767.0,89.2423,89.4833,89.0881,89.2809,305767.0
2024-05-22 09:30:00,92.07,92.16,91.72,91.98,47599.0,88.7603,88.8471,88.4229,88.6735,47599.0
2024-05-22 09:40:00,91.96,92.19,91.9,91.9,20214.0,88.6543,88.876,88.5964,88.5964,20214.0
2024-05-22 09:50:00,91.91,92.12,91.85,92.03,19503.0,88.6061,88.8085,88.5482,88.7217,19503.0
2024-05-22 10:00:00,92.02,92.41,92.01,92.41,35555.0,88.7121,89.0881,88.7025,89.0881,35555.0
2024-05-22 10:10:00,92.41,92.45,92.28,92.31,55263.0,89.0881,89.1266,88.9628,88.9917,55263.0
2024-05-22 10:20:00,92.29,92.29,91.97,91.99,21643.0,88.9724,88.9724,88.6639,88.6832,21643.0
2024-05-22 10:30:00,91.99,92.06,91.89,92.01,23391.0,88.6832,88.7507,88.5868,88.7025,23391.0
2024-05-22 10:40:00,92.0,92.17,91.99,92.16,17839.0,88.6928,88.8567,88.6832,88.8471,17839.0
2024-05-22 10:50:00,92.16,92.24,92.11,92.23,19320.0,88.8471,88.9242,88.7989,88.9146,19320.0
2024-05-22 11:00:00,92.22,92.23,92.06,92.13,29260.0,88.9049,88.9146,88.7507,88.8181,29260.0
2024-05-22 11:10:00,92.14,92.17,92.08,92.11,33008.0,88.8278,88.8567,88.7699,88.7989,33008.0
2024-05-22 11:20:00,92.11,92.29,92.1,92.2,23378.0,88.7989,88.9724,88.7892,88.8856,23378.0
2024-05-22 11:30:00,92.2,92.22,92.09,92.12,18215.0,88.8856,88.9049,88.7796,88.8085,18215.0
2024-05-22 11:40:00,92.13,92.23,92.13,92.2,16506.0,88.8181,88.9146,88.8181,88.8856,16506.0
2024-05-22 11:50:00,92.19,92.21,92.06,92.06,15314.0,88.876,88.8953,88.7507,88.7507,15314.0
2024-05-22 12:00:00,92.07,92.1,92.0,92.03,19158.0,88.7603,88.7892,88.6928,88.7217,19158.0
2024-05-22 12:10:00,92.02,92.13,92.01,92.09,15634.0,88.7121,88.8181,88.7025,88.7796,15634.0
2024-05-22 12:20:00,92.08,92.08,91.85,91.91,16713.0,88.7699,88.7699,88.5482,88.6061,16713.0
2024-05-22 12:30:00,91.9,91.91,91.69,91.73,22711.0,88.5964,88.6061,88.394,88.4325,22711.0
2024-05-22 12:40:00,91.75,91.79,91.73,91.76,17184.0,88.4518,88.4904,88.4325,88.4614,17184.0
2024-05-22 12:50:00,91.75,91.78,91.68,91.68,29737.0,88.4518,88.4807,88.3843,88.3843,29737.0
2024-05-22 13:00:00,91.67,91.84,91.67,91.81,15384.0,88.3747,88.5386,88.3747,88.5097,15384.0
2024-05-22 13:10:00,91.81,91.88,91.8,91.86,18423.0,88.5097,88.5771,88.5,88.5579,18423.0
2024-05-22 13:20:00,91.87,91.9,91.72,91.73,38402.0,88.5675,88.5964,88.4229,88.4325,38402.0
2024-05-22 13:30:00,91.72,91.75,91.54,91.54,25226.0,88.4229,88.4518,88.2494,88.2494,25226.0
2024-05-22 13:40:00,91.55,91.62,91.51,91.62,29853.0,88.259,88.3265,88.2204,88.3265,29853.0
2024-05-22 13:50:00,91.62,91.65,91.58,91.58,35584.0,88.3265,88.3554,88.2879,88.2879,35584.0
2024-05-22 14:00:00,91.58,91.62,91.45,91.54,34988.0,88.2879,88.3265,88.1626,88.2494,34988.0
2024-05-22 14:10:00,91.53,91.63,91.44,91.49,24530.0,88.2397,88.3361,88.153,88.2012,24530.0
2024-05-22 14:20:00,91.49,91.51,91.36,91.36,17311.0,88.2012,88.2204,88.0758,88.0758,17311.0
2024-05-22 14:30:00,91.37,91.45,91.36,91.38,23942.0,88.0855,88.1626,88.0758,88.0951,23942.0
2024-05-22 14:40:00,91.38,91.44,91.34,91.44,27298.0,88.0951,88.153,88.0565,88.153,27298.0
2024-05-22 14:50:00,91.45,91.46,91.37,91.38,18288.0,88.1626,88.1722,88.0855,88.0951,18288.0
2024-05-22 15:00:00,91.39,91.6,91.39,91.59,21115.0,88.1047,88.3072,88.1047,88.2976,21115.0
2024-05-22 15:10:00,91.59,91.61,91.5,91.5,21689.0,88.2976,88.3168,88.2108,88.2108,21689.0
2024-05-22 15:20:00,91.51,91.56,91.46,91.49,21256.0,88.2204,88.2686,88.1722,88.2012,21256.0
2024-05-22 15:30:00,91.49,91.66,91.48,91.59,27309.0,88.2012,88.365,88.1915,88.2976,27309.0
2024-05-22 15:40:00,91.6,91.61,91.41,91.42,49612.0,88.3072,88.3168,88.124,88.1337,49612.0
2024-05-22 15:50:00,91.41,91.53,91.39,91.48,211397.0,88.124,88.2397,88.1047,88.1915,211397.0
2024-05-23 09:30:00,91.13,91.13,90.33,90.48,60019.0,87.8541,87.8541,87.0829,87.2275,60019.0
2024-05-23 09:40:00,90.5,90.85,90.49,90.53,18982.0,87.2467,87.5842,87.2371,87.2757,18982.0
2024-05-23 09:50:00,90.5,90.5,89.95,89.97,31305.0,87.2467,87.2467,86.7165,86.7358,31305.0
2024-05-23 10:00:00,89.96,90.22,89.82,89.86,28682.0,86.7262,86.9768,86.5912,86.6297,28682.0
2024-05-23 10:10:00,89.8,90.25,89.8,90.2,16880.0,86.5719,87.0057,86.5719,86.9575,16880.0
2024-05-23 10:20:00,90.2,90.51,90.16,90.47,44018.0,86.9575,87.2564,86.919,87.2178,44018.0
2024-05-23 10:30:00,90.45,90.51,90.34,90.43,28456.0,87.1985,87.2564,87.0925,87.1793,28456.0
2024-05-23 10:40:00,90.43,90.46,90.3,90.34,32595.0,87.1793,87.2082,87.0539,87.0925,32595.0
2024-05-23 10:50:00,90.33,90.41,90.27,90.39,18694.0,87.0829,87.16,87.025,87.1407,18694.0
2024-05-23 11:00:00,90.39,90.42,90.29,90.38,17036.0,87.1407,87.1696,87.0443,87.1311,17036.0
2024-05-23 11:10:00,90.37,90.4,90.3,90.35,13357.0,87.1214,87.1503,87.0539,87.1021,13357.0
2024-05-23 11:20:00,90.35,90.36,90.25,90.3,12311.0,87.1021,87.1118,87.0057,87.0539,12311.0
2024-05-23 11:30:00,90.3,90.3,90.22,90.26,11711.0,87.0539,87.0539,86.9768,87.0154,11711.0
2024-05-23 11:40:00,90.26,90.27,90.16,90.21,10280.0,87.0154,87.025,86.919,86.9672,10280.0
2024-05-23 11:50:00,90.2,90.32,90.19,90.28,15886.0,86.9575,87.0732,86.9479,87.0347,15886.0
2024-05-23 12:00:00,90.26,90.35,90.25,90.3,19284.0,87.0154,87.1021,87.0057,87.0539,19284.0
2024-05-23 12:10:00,90.3,90.32,90.13,90.14,13036.0,87.0539,87.0732,86.89,86.8997,13036.0
2024-05-23 12:20:00,90.15,90.19,90.08,90.16,25122.0,86.9093,86.9479,86.8418,86.919,25122.0
2024-05-23 12:30:00,90.15,90.22,90.15,90.19,24458.0,86.9093,86.9768,86.9093,86.9479,24458.0
2024-05-23 12:40:00,90.18,90.18,90.0,90.01,17713.0,86.9382,86.9382,86.7647,86.7744,17713.0
2024-05-23 12:50:00,90.03,90.03,89.91,89.95,14989.0,86.7936,86.7936,86.678,86.7165,14989.0
2024-05-23 13:00:00,89.96,90.02,89.96,89.97,17499.0,86.7262,86.784,86.7262,86.7358,17499.0
2024-05-23 13:10:00,89.95,90.02,89.93,89.94,14640.0,86.7165,86.784,86.6972,86.7069,14640.0
2024-05-23 13:20:00,89.93,89.94,89.86,89.94,11889.0,86.6972,86.7069,86.6297,86.7069,11889.0
2024-05-23 13:30:00,89.97,89.98,89.71,89.76,21682.0,86.7358,86.7454,86.4851,86.5333,21682.0
2024-05-23 13:40:00,89.76,89.88,89.64,89.68,34454.0,86.5333,86.649,86.4177,86.4562,34454.0
2024-05-23 13:50:00,89.69,89.73,89.56,89.59,30400.0,86.4659,86.5044,86.3405,86.3695,30400.0
2024-05-23 14:00:00,89.58,89.6,89.52,89.54,15718.0,86.3598,86.3791,86.302,86.3213,15718.0
2024-05-23 14:10:00,89.55,89.6,89.53,89.54,11574.0,86.3309,86.3791,86.3116,86.3213,11574.0
2024-05-23 14:20:00,89.55,89.61,89.53,89.55,12487.0,86.3309,86.3887,86.3116,86.3309,12487.0
2024-05-23 14:30:00,89.54,89.66,89.54,89.61,17047.0,86.3213,86.4369,86.3213,86.3887,17047.0
2024-05-23 14:40:00,89.61,89.66,89.52,89.53,16368.0,86.3887,86.4369,86.302,86.3116,16368.0
2024-05-23 14:50:00,89.52,89.54,89.42,89.42,12136.0,86.302,86.3213,86.2056,86.2056,12136.0
2024-05-23 15:00:00,89.42,89.58,89.41,89.51,38477.0,86.2056,86.3598,86.1959,86.2923,38477.0
2024-05-23 15:10:00,89.5,89.56,89.47,89.53,22086.0,86.2827,86.3405,86.2538,86.3116,22086.0
2024-05-23 15:20:00,89.55,89.56,89.43,89.45,20407.0,86.3309,86.3405,86.2152,86.2345,20407.0
2024-05-23 15:30:00,89.45,89.56,89.42,89.5,31049.0,86.2345,86.3405,86.2056,86.2827,31049.0
2024-05-23 15:40:00,89.49,89.57,89.36,89.41,35169.0,86.273,86.3502,86.1477,86.1959,35169.0
2024-05-23 15:50:00,89.42,89.47,89.21,89.26,161779.0,86.2056,86.2538,86.0031,86.0513,161779.0
2024-05-24 09:30:00,89.48,89.67,89.18,89.49,76323.0,86.2634,86.4466,85.9742,86.273,76323.0
2024-05-24 09:40:00,89.5,89.57,89.28,89.31,13946.0,86.2827,86.3502,86.0706,86.0995,13946.0
2024-05-24 09:50:00,89.32,89.33,89.23,89.23,8555.0,86.1092,86.1188,86.0224,86.0224,8555.0
2024-05-24 10:00:00,89.23,89.31,89.1,89.13,22909.0,86.0224,86.0995,85.8971,85.926,22909.0
2024-05-24 10:10:00,89.12,89.15,88.84,88.96,34119.0,85.9164,85.9453,85.6464,85.7621,34119.0
2024-05-24 10:20:00,88.95,89.24,88.95,89.19,25052.0,85.7525,86.032,85.7525,85.9838,25052.0
2024-05-24 10:30:00,89.2,89.23,89.08,89.15,25165.0,85.9935,86.0224,85.8778,85.9453,25165.0
2024-05-24 10:40:00,89.15,89.3,89.13,89.3,17012.0,85.9453,86.0899,85.926,86.0899,17012.0
2024-05-24 10:50:00,89.3,89.31,89.16,89.29,35295.0,86.0899,86.0995,85.9549,86.0802,35295.0
2024-05-24 11:00:00,89.29,89.71,89.28,89.65,40671.0,86.0802,86.4851,86.0706,86.4273,40671.0
2024-05-24 11:10:00,89.67,89.8,89.58,89.66,25570.0,86.4466,86.5719,86.3598,86.4369,25570.0
2024-05-24 11:20:00,89.68,89.68,89.52,89.55,16027.0,86.4562,86.4562,86.302,86.3309,16027.0
2024-05-24 11:30:00,89.55,89.57,89.29,89.29,49186.0,86.3309,86.3502,86.0802,86.0802,49186.0
2024-05-24 11:40:00,89.31,89.5,89.15,89.19,21708.0,86.0995,86.2827,85.9453,85.9838,21708.0
2024-05-24 11:50:00,89.19,89.32,89.12,89.14,38594.0,85.9838,86.1092,85.9164,85.9356,38594.0
2024-05-24 12:00:00,89.12,89.21,89.12,89.19,49513.0,85.9164,86.0031,85.9164,85.9838,49513.0
2024-05-24 12:10:00,89.2,89.36,89.18,89.29,251167.0,85.9935,86.1477,85.9742,86.0802,251167.0
2024-05-24 12:20:00,89.3,89.31,89.16,89.22,12456.0,86.0899,86.0995,85.9549,86.0128,12456.0
2024-05-24 12:30:00,89.2,89.24,89.13,89.16,16049.0,85.9935,86.032,85.926,85.9549,16049.0
2024-05-24 12:40:00,89.14,89.18,89.08,89.18,18317.0,85.9356,85.9742,85.8778,85.9742,18317.0
2024-05-24 12:50:00,89.17,89.3,89.16,89.3,41229.0,85.9646,86.0899,85.9549,86.0899,41229.0
2024-05-24 13:00:00,89.29,89.3,89.08,89.13,29540.0,86.0802,86.0899,85.8778,85.926,29540.0
2024-05-24 13:10:00,89.11,89.22,89.1,89.2,13521.0,85.9067,86.0128,85.8971,85.9935,13521.0
2024-05-24 13:20:00,89.2,89.33,89.2,89.29,17204.0,85.9935,86.1188,85.9935,86.0802,17204.0
2024-05-24 13:30:00,89.27,89.32,89.26,89.31,10877.0,86.061,86.1092,86.0513,86.0995,10877.0
2024-05-24 13:40:00,89.32,89.42,89.32,89.42,16330.0,86.1092,86.2056,86.1092,86.2056,16330.0
2024-05-24 13:50:00,89.42,89.42,89.28,89.32,16593.0,86.2056,86.2056,86.0706,86.1092,16593.0
2024-05-24 14:00:00,89.33,89.45,89.31,89.44,7457.0,86.1188,86.2345,86.0995,86.2248,7457.0
2024-05-24 14:10:00,89.43,89.44,89.32,89.33,15411.0,86.2152,86.2248,86.1092,86.1188,15411.0
2024-05-24 14:20:00,89.32,89.32,89.25,89.29,11546.0,86.1092,86.1092,86.0417,86.0802,11546.0
2024-05-24 14:30:00,89.3,89.33,89.24,89.33,13901.0,86.0899,86.1188,86.032,86.1188,13901.0
2024-05-24 14:40:00,89.34,89.35,89.3,89.32,12067.0,86.1284,86.1381,86.0899,86.1092,12067.0
2024-05-24 14:50:00,89.31,89.31,89.15,89.17,23327.0,86.0995,86.0995,85.9453,85.9646,23327.0
2024-05-24 15:00:00,89.18,89.2,89.06,89.1,39173.0,85.9742,85.9935,85.8585,85.8971,39173.0
2024-05-24 15:10:00,89.09,89.11,89.08,89.08,38969.0,85.8874,85.9067,85.8778,85.8778,38969.0
2024-05-24 15:20:00,89.09,89.09,89.04,89.05,44604.0,85.8874,85.8874,85.8392,85.8489,44604.0
2024-05-24 15:30:00,89.05,89.2,89.02,89.18,72556.0,85.8489,85.9935,85.8199,85.9742,72556.0
2024-05-24 15:40:00,89.19,89.19,88.97,88.98,54061.0,85.9838,85.9838,85.7717,85.7814,54061.0
2024-05-24 15:50:00,88.98,89.06,88.88,88.93,374582.0,85.7814,85.8585,85.685,85.7332,374582.0
2024-05-28 09:30:00,88.7,89.16,88.59,88.94,55917.0,85.5114,85.9549,85.4054,85.7428,55917.0
2024-05-28 09:40:00,89.0,89.52,88.86,89.29,19834.0,85.8007,86.302,85.6657,86.0802,19834.0
2024-05-28 09:50:00,89.29,89.46,88.9,88.95,29689.0,86.0802,86.2441,85.7043,85.7525,29689.0
2024-05-28 10:00:00,88.95,89.2,88.91,88.95,21700.0,85.7525,85.9935,85.7139,85.7525,21700.0
2024-05-28 10:10:00,88.94,89.15,88.8,89.03,18277.0,85.7428,85.9453,85.6079,85.8296,18277.0
2024-05-28 10:20:00,89.01,89.07,88.63,88.64,17010.0,85.8103,85.8681,85.444,85.4536,17010.0
2024-05-28 10:30:00,88.64,88.87,88.63,88.78,21049.0,85.4536,85.6753,85.444,85.5886,21049.0
2024-05-28 10:40:00,88.77,88.97,88.74,88.95,17886.0,85.5789,85.7717,85.55,85.7525,17886.0
2024-05-28 10:50:00,88.95,88.97,88.75,88.77,25412.0,85.7525,85.7717,85.5597,85.5789,25412.0
2024-05-28 11:00:00,88.75,88.78,88.67,88.78,17051.0,85.5597,85.5886,85.4825,85.5886,17051.0
2024-05-28 11:10:00,88.76,88.85,88.69,88.74,22080.0,85.5693,85.6561,85.5018,85.55,22080.0
2024-05-28 11:20:00,88.76,88.83,88.72,88.76,18010.0,85.5693,85.6368,85.5307,85.5693,18010.0
2024-05-28 11:30:00,88.76,88.87,88.76,88.84,23226.0,85.5693,85.6753,85.5693,85.6464,23226.0
2024-05-28 11:40:00,88.86,88.95,88.76,88.76,14294.0,85.6657,85.7525,85.5693,85.5693,14294.0
2024-05-28 11:50:00,88.77,88.91,88.76,88.88,14991.0,85.5789,85.7139,85.5693,85.685,14991.0
2024-05-28 12:00:00,88.87,88.95,88.86,88.91,12182.0,85.6753,85.7525,85.6657,85.7139,12182.0
2024-05-28 12:10:00,88.92,88.95,88.85,88.87,12133.0,85.7235,85.7525,85.6561,85.6753,12133.0
2024-05-28 12:20:00,88.88,89.01,88.87,88.98,17845.0,85.685,85.8103,85.6753,85.7814,17845.0
2024-05-28 12:30:00,88.97,89.0,88.83,88.88,17288.0,85.7717,85.8007,85.6368,85.685,17288.0
2024-05-28 12:40:00,88.86,88.91,88.85,88.91,10344.0,85.6657,85.7139,85.6561,85.7139,10344.0
2024-05-28 12:50:00,88.92,88.93,88.72,88.73,19894.0,85.7235,85.7332,85.5307,85.5404,19894.0
2024-05-28 13:00:00,88.72,88.79,88.62,88.79,11670.0,85.5307,85.5982,85.4343,85.5982,11670.0
2024-05-28 13:10:00,88.78,88.89,88.74,88.89,12333.0,85.5886,85.6946,85.55,85.6946,12333.0
2024-05-28 13:20:00,88.88,88.92,88.56,88.56,14553.0,85.685,85.7235,85.3765,85.3765,14553.0
2024-05-28 13:30:00,88.55,88.67,88.54,88.62,13602.0,85.3668,85.4825,85.3572,85.4343,13602.0
2024-05-28 13:40:00,88.63,88.64,88.43,88.45,21231.0,85.444,85.4536,85.2512,85.2704,21231.0
2024-05-28 13:50:00,88.44,88.46,88.4,88.46,13904.0,85.2608,85.2801,85.2222,85.2801,13904.0
2024-05-28 14:00:00,88.44,88.66,88.44,88.65,31122.0,85.2608,85.4729,85.2608,85.4632,31122.0
2024-05-28 14:10:00,88.63,88.7,88.55,88.66,23546.0,85.444,85.5114,85.3668,85.4729,23546.0
2024-05-28 14:20:00,88.66,88.71,88.48,88.51,16847.0,85.4729,85.5211,85.2994,85.3283,16847.0
2024-05-28 14:30:00,88.51,88.51,88.39,88.46,15990.0,85.3283,85.3283,85.2126,85.2801,15990.0
2024-05-28 14:40:00,88.47,88.51,88.43,88.48,18825.0,85.2897,85.3283,85.2512,85.2994,18825.0
2024-05-28 14:50:00,88.47,88.6,88.44,88.57,63924.0,85.2897,85.415,85.2608,85.3861,63924.0
2024-05-28 15:00:00,88.56,88.56,88.4,88.45,29303.0,85.3765,85.3765,85.2222,85.2704,29303.0
2024-05-28 15:10:00,88.45,88.53,88.44,88.47,29767.0,85.2704,85.3476,85.2608,85.2897,29767.0
2024-05-28 15:20:00,88.47,88.49,88.34,88.34,34543.0,85.2897,85.309,85.1644,85.1644,34543.0
2024-05-28 15:30:00,88.34,88.47,88.32,88.4,42585.0,85.1644,85.2897,85.1451,85.2222,42585.0
2024-05-28 15:40:00,88.41,88.68,88.4,88.68,61682.0,85.2319,85.4922,85.2222,85.4922,61682.0
2024-05-28 15:50:00,88.67,88.73,88.47,88.62,237881.0,85.4825,85.5404,85.2897,85.4343,237881.0
2024-05-29 09:30:00,87.7,87.96,87.53,87.82,63787.0,84.5474,84.798,84.3835,84.6631,63787.0
2024-05-29 09:40:00,87.8,87.9,87.61,87.75,6988.0,84.6438,84.7402,84.4606,84.5956,6988.0
2024-05-29 09:50:00,87.74,87.79,87.52,87.61,15237.0,84.586,84.6342,84.3739,84.4606,15237.0
2024-05-29 10:00:00,87.62,87.76,87.58,87.63,13207.0,84.4703,84.6052,84.4317,84.4799,13207.0
2024-05-29 10:10:00,87.62,87.62,87.45,87.54,21545.0,84.4703,84.4703,84.3064,84.3931,21545.0
2024-05-29 10:20:00,87.53,87.66,87.51,87.63,11088.0,84.3835,84.5088,84.3642,84.4799,11088.0
2024-05-29 10:30:00,87.62,87.73,87.61,87.73,15106.0,84.4703,84.5763,84.4606,84.5763,15106.0
2024-05-29 10:40:00,87.75,87.83,87.73,87.75,13878.0,84.5956,84.6727,84.5763,84.5956,13878.0
2024-05-29 10:50:00,87.75,87.75,87.51,87.52,16236.0,84.5956,84.5956,84.3642,84.3739,16236.0
2024-05-29 11:00:00,87.52,87.52,87.29,87.34,26141.0,84.3739,84.3739,84.1521,84.2003,26141.0
2024-05-29 11:10:00,87.34,87.37,87.15,87.19,114541.0,84.2003,84.2293,84.0172,84.0557,114541.0
2024-05-29 11:20:00,87.17,87.25,86.99,87.07,63647.0,84.0364,84.1136,83.8629,83.94,63647.0
2024-05-29 11:30:00,87.08,87.21,87.06,87.2,22754.0,83.9497,84.075,83.9304,84.0654,22754.0
2024-05-29 11:40:00,87.2,87.26,87.16,87.21,14085.0,84.0654,84.1232,84.0268,84.075,14085.0
2024-05-29 11:50:00,87.25,87.28,87.18,87.21,13882.0,84.1136,84.1425,84.0461,84.075,13882.0
2024-05-29 12:00:00,87.19,87.19,86.97,87.07,19750.0,84.0557,84.0557,83.8436,83.94,19750.0
2024-05-29 12:10:00,87.09,87.24,87.06,87.24,14402.0,83.9593,84.1039,83.9304,84.1039,14402.0
2024-05-29 12:20:00,87.23,87.24,87.14,87.23,15344.0,84.0943,84.1039,84.0075,84.0943,15344.0
2024-05-29 12:30:00,87.23,87.3,87.22,87.27,13601.0,84.0943,84.1618,84.0847,84.1329,13601.0
2024-05-29 12:40:00,87.27,87.35,87.27,87.31,19447.0,84.1329,84.21,84.1329,84.1714,19447.0
2024-05-29 12:50:00,87.31,87.42,87.31,87.35,9194.0,84.1714,84.2775,84.1714,84.21,9194.0
2024-05-29 13:00:00,87.34,87.36,87.23,87.25,16950.0,84.2003,84.2196,84.0943,84.1136,16950.0
2024-05-29 13:10:00,87.24,87.29,87.22,87.25,7036.0,84.1039,84.1521,84.0847,84.1136,7036.0
2024-05-29 13:20:00,87.25,87.37,87.25,87.37,6720.0,84.1136,84.2293,84.1136,84.2293,6720.0
2024-05-29 13:30:00,87.36,87.44,87.3,87.43,13521.0,84.2196,84.2967,84.1618,84.2871,13521.0
2024-05-29 13:40:00,87.43,87.43,87.26,87.26,12279.0,84.2871,84.2871,84.1232,84.1232,12279.0
2024-05-29 13:50:00,87.29,87.42,87.28,87.35,12644.0,84.1521,84.2775,84.1425,84.21,12644.0
2024-05-29 14:00:00,87.34,87.34,87.25,87.25,9895.0,84.2003,84.2003,84.1136,84.1136,9895.0
2024-05-29 14:10:00,87.24,87.25,87.11,87.14,20893.0,84.1039,84.1136,83.9786,84.0075,20893.0
2024-05-29 14:20:00,87.16,87.27,87.15,87.19,11516.0,84.0268,84.1329,84.0172,84.0557,11516.0
2024-05-29 14:30:00,87.18,87.19,87.13,87.17,16094.0,84.0461,84.0557,83.9979,84.0364,16094.0
2024-05-29 14:40:00,87.18,87.28,87.15,87.2,15478.0,84.0461,84.1425,84.0172,84.0654,15478.0
2024-05-29 14:50:00,87.2,87.27,87.17,87.23,19087.0,84.0654,84.1329,84.0364,84.0943,19087.0
2024-05-29 15:00:00,87.23,87.33,87.23,87.28,15163.0,84.0943,84.1907,84.0943,84.1425,15163.0
2024-05-29 15:10:00,87.3,87.38,87.28,87.37,14607.0,84.1618,84.2389,84.1425,84.2293,14607.0
2024-05-29 15:20:00,87.36,87.42,87.33,87.37,71136.0,84.2196,84.2775,84.1907,84.2293,71136.0
2024-05-29 15:30:00,87.38,87.53,87.35,87.53,34971.0,84.2389,84.3835,84.21,84.3835,34971.0
2024-05-29 15:40:00,87.55,87.61,87.47,87.51,65863.0,84.4028,84.4606,84.3257,84.3642,65863.0
2024-05-29 15:50:00,87.54,87.62,87.39,87.46,237284.0,84.3931,84.4703,84.2485,84.316,237284.0
2024-05-30 09:30:00,87.68,87.8,87.22,87.26,58009.0,84.5281,84.6438,84.0847,84.1232,58009.0
2024-05-30 09:40:00,87.24,87.56,87.21,87.25,12111.0,84.1039,84.4124,84.075,84.1136,12111.0
2024-05-30 09:50:00,87.3,87.39,87.25,87.39,13182.0,84.1618,84.2485,84.1136,84.2485,13182.0
2024-05-30 10:00:00,87.4,87.59,87.29,87.58,20102.0,84.2582,84.4414,84.1521,84.4317,20102.0
2024-05-30 10:10:00,87.56,87.57,87.46,87.53,21728.0,84.4124,84.4221,84.316,84.3835,21728.0
2024-05-30 10:20:00,87.55,87.64,87.3,87.37,18840.0,84.4028,84.4896,84.1618,84.2293,18840.0
2024-05-30 10:30:00,87.3,87.46,87.19,87.46,13830.0,84.1618,84.316,84.0557,84.316,13830.0
2024-05-30 10:40:00,87.46,87.57,87.45,87.55,12822.0,84.316,84.4221,84.3064,84.4028,12822.0
2024-05-30 10:50:00,87.57,87.6,87.4,87.48,32068.0,84.4221,84.451,84.2582,84.3353,32068.0
2024-05-30 11:00:00,87.47,87.59,87.44,87.49,16772.0,84.3257,84.4414,84.2967,84.3449,16772.0
2024-05-30 11:10:00,87.49,87.56,87.49,87.55,14343.0,84.3449,84.4124,84.3449,84.4028,14343.0
2024-05-30 11:20:00,87.56,87.62,87.43,87.56,12358.0,84.4124,84.4703,84.2871,84.4124,12358.0
2024-05-30 11:30:00,87.56,87.59,87.33,87.36,20003.0,84.4124,84.4414,84.1907,84.2196,20003.0
2024-05-30 11:40:00,87.36,87.38,87.27,87.3,18216.0,84.2196,84.2389,84.1329,84.1618,18216.0
2024-05-30 11:50:00,87.29,87.34,87.23,87.24,17670.0,84.1521,84.2003,84.0943,84.1039,17670.0
2024-05-30 12:00:00,87.24,87.4,87.24,87.39,20810.0,84.1039,84.2582,84.1039,84.2485,20810.0
2024-05-30 12:10:00,87.4,87.49,87.39,87.47,18831.0,84.2582,84.3449,84.2485,84.3257,18831.0
2024-05-30 12:20:00,87.45,87.52,87.43,87.45,13793.0,84.3064,84.3739,84.2871,84.3064,13793.0
2024-05-30 12:30:00,87.45,87.51,87.45,87.5,19917.0,84.3064,84.3642,84.3064,84.3546,19917.0
2024-05-30 12:40:00,87.51,87.65,87.48,87.62,14832.0,84.3642,84.4992,84.3353,84.4703,14832.0
2024-05-30 12:50:00,87.6,87.69,87.6,87.62,12214.0,84.451,84.5378,84.451,84.4703,12214.0
2024-05-30 13:00:00,87.61,87.83,87.61,87.78,28315.0,84.4606,84.6727,84.4606,84.6245,28315.0
2024-05-30 13:10:00,87.78,87.79,87.74,87.76,16991.0,84.6245,84.6342,84.586,84.6052,16991.0
2024-05-30 13:20:00,87.75,87.81,87.74,87.81,16089.0,84.5956,84.6534,84.586,84.6534,16089.0
2024-05-30 13:30:00,87.81,87.89,87.78,87.87,27015.0,84.6534,84.7306,84.6245,84.7113,27015.0
2024-05-30 13:40:00,87.87,87.98,87.86,87.95,19762.0,84.7113,84.8173,84.7016,84.7884,19762.0
2024-05-30 13:50:00,87.96,88.03,87.93,88.01,23323.0,84.798,84.8655,84.7691,84.8463,23323.0
2024-05-30 14:00:00,88.02,88.04,87.98,88.03,17878.0,84.8559,84.8752,84.8173,84.8655,17878.0
2024-05-30 14:10:00,88.03,88.03,87.9,87.95,22596.0,84.8655,84.8655,84.7402,84.7884,22596.0
2024-05-30 14:20:00,87.94,87.94,87.81,87.88,51386.0,84.7788,84.7788,84.6534,84.7209,51386.0
2024-05-30 14:30:00,87.88,87.93,87.86,87.9,21859.0,84.7209,84.7691,84.7016,84.7402,21859.0
2024-05-30 14:40:00,87.89,87.95,87.84,87.92,17143.0,84.7306,84.7884,84.6824,84.7595,17143.0
2024-05-30 14:50:00,87.93,88.01,87.92,88.0,19561.0,84.7691,84.8463,84.7595,84.8366,19561.0
2024-05-30 15:00:00,88.01,88.04,87.96,87.97,21342.0,84.8463,84.8752,84.798,84.8077,21342.0
2024-05-30 15:10:00,87.95,88.08,87.94,88.0,40363.0,84.7884,84.9137,84.7788,84.8366,40363.0
2024-05-30 15:20:00,88.0,88.1,87.99,88.04,57334.0,84.8366,84.933,84.827,84.8752,57334.0
2024-05-30 15:30:00,88.04,88.11,88.03,88.07,32713.0,84.8752,84.9427,84.8655,84.9041,32713.0
2024-05-30 15:40:00,88.08,88.22,88.07,88.11,44404.0,84.9137,85.0487,84.9041,84.9427,44404.0
2024-05-30 15:50:00,88.11,88.27,88.04,88.16,170925.0,84.9427,85.0969,84.8752,84.9909,170925.0
2024-05-31 09:30:00,88.2,88.86,88.04,88.86,57103.0,85.0294,85.6657,84.8752,85.6657,57103.0
2024-05-31 09:40:00,88.86,89.26,88.83,88.94,33826.0,85.6657,86.0513,85.6368,85.7428,33826.0
2024-05-31 09:50:00,88.97,89.18,88.95,89.09,38165.0,85.7717,85.9742,85.7525,85.8874,38165.0
2024-05-31 10:00:00,89.12,89.14,88.85,88.92,19948.0,85.9164,85.9356,85.6561,85.7235,19948.0
2024-05-31 10:10:00,88.96,88.96,88.72,88.95,14979.0,85.7621,85.7621,85.5307,85.7525,14979.0
2024-05-31 10:20:00,88.94,89.39,88.91,89.15,49849.0,85.7428,86.1766,85.7139,85.9453,49849.0
2024-05-31 10:30:00,89.15,89.43,89.07,89.29,30462.0,85.9453,86.2152,85.8681,86.0802,30462.0
2024-05-31 10:40:00,89.27,89.37,89.17,89.26,17899.0,86.061,86.1574,85.9646,86.0513,17899.0
2024-05-31 10:50:00,89.26,89.38,89.15,89.2,29962.0,86.0513,86.167,85.9453,85.9935,29962.0
2024-05-31 11:00:00,89.2,89.34,89.07,89.25,28983.0,85.9935,86.1284,85.8681,86.0417,28983.0
2024-05-31 11:10:00,89.25,89.43,89.24,89.39,13327.0,86.0417,86.2152,86.032,86.1766,13327.0
2024-05-31 11:20:00,89.35,89.49,89.3,89.48,22338.0,86.1381,86.273,86.0899,86.2634,22338.0
2024-05-31 11:30:00,89.5,89.5,89.22,89.35,11750.0,86.2827,86.2827,86.0128,86.1381,11750.0
2024-05-31 11:40:00,89.37,89.44,89.34,89.39,11167.0,86.1574,86.2248,86.1284,86.1766,11167.0
2024-05-31 11:50:00,89.4,89.59,89.39,89.56,17965.0,86.1863,86.3695,86.1766,86.3405,17965.0
2024-05-31 12:00:00,89.56,89.57,89.39,89.47,15360.0,86.3405,86.3502,86.1766,86.2538,15360.0
2024-05-31 12:10:00,89.45,89.48,89.39,89.48,12139.0,86.2345,86.2634,86.1766,86.2634,12139.0
2024-05-31 12:20:00,89.47,89.5,89.41,89.41,17781.0,86.2538,86.2827,86.1959,86.1959,17781.0
2024-05-31 12:30:00,89.39,89.39,89.2,89.26,17267.0,86.1766,86.1766,85.9935,86.0513,17267.0
2024-05-31 12:40:00,89.27,89.35,89.14,89.35,45434.0,86.061,86.1381,85.9356,86.1381,45434.0
2024-05-31 12:50:00,89.37,89.51,89.35,89.51,24027.0,86.1574,86.2923,86.1381,86.2923,24027.0
2024-05-31 13:00:00,89.51,89.57,89.46,89.51,40376.0,86.2923,86.3502,86.2441,86.2923,40376.0
2024-05-31 13:10:00,89.51,89.57,89.43,89.43,36616.0,86.2923,86.3502,86.2152,86.2152,36616.0
2024-05-31 13:20:00,89.46,89.59,89.42,89.57,39038.0,86.2441,86.3695,86.2056,86.3502,39038.0
2024-05-31 13:30:00,89.56,89.73,89.55,89.64,31550.0,86.3405,86.5044,86.3309,86.4177,31550.0
2024-05-31 13:40:00,89.64,89.76,89.63,89.75,23266.0,86.4177,86.5333,86.408,86.5237,23266.0
2024-05-31 13:50:00,89.75,89.86,89.66,89.81,30029.0,86.5237,86.6297,86.4369,86.5815,30029.0
2024-05-31 14:00:00,89.81,89.85,89.74,89.85,23173.0,86.5815,86.6201,86.5141,86.6201,23173.0
2024-05-31 14:10:00,89.84,89.89,89.74,89.77,28245.0,86.6105,86.6587,86.5141,86.543,28245.0
2024-05-31 14:20:00,89.76,89.82,89.73,89.81,31346.0,86.5333,86.5912,86.5044,86.5815,31346.0
2024-05-31 14:30:00,89.81,89.87,89.73,89.74,36400.0,86.5815,86.6394,86.5044,86.5141,36400.0
2024-05-31 14:40:00,89.75,89.91,89.74,89.81,28285.0,86.5237,86.678,86.5141,86.5815,28285.0
2024-05-31 14:50:00,89.81,89.93,89.78,89.8,37029.0,86.5815,86.6972,86.5526,86.5719,37029.0
2024-05-31 15:00:00,89.81,89.87,89.73,89.87,27450.0,86.5815,86.6394,86.5044,86.6394,27450.0
2024-05-31 15:10:00,89.86,89.94,89.85,89.9,34187.0,86.6297,86.7069,86.6201,86.6683,34187.0
2024-05-31 15:20:00,89.9,89.96,89.81,89.82,50903.0,86.6683,86.7262,86.5815,86.5912,50903.0
2024-05-31 15:30:00,89.82,90.04,89.78,90.04,59181.0,86.5912,86.8033,86.5526,86.8033,59181.0
2024-05-31 15:40:00,90.06,90.32,90.05,90.29,118604.0,86.8226,87.0732,86.8129,87.0443,118604.0
2024-05-31 15:50:00,90.29,90.31,89.81,90.23,721453.0,87.0443,87.0636,86.5815,86.9864,721453.0
2024-06-03 09:30:00,90.16,90.21,89.67,89.93,53755.0,86.919,86.9672,86.4466,86.6972,53755.0
2024-06-03 09:40:00,89.96,90.3,89.91,90.24,47948.0,86.7262,87.0539,86.678,86.9961,47948.0
2024-06-03 09:50:00,90.22,90.54,89.94,90.06,36547.0,86.9768,87.2853,86.7069,86.8226,36547.0
2024-06-03 10:00:00,90.09,90.34,89.93,90.27,20486.0,86.8515,87.0925,86.6972,87.025,20486.0
2024-06-03 10:10:00,90.27,90.42,90.16,90.23,41199.0,87.025,87.1696,86.919,86.9864,41199.0
2024-06-03 10:20:00,90.21,90.47,90.21,90.31,12875.0,86.9672,87.2178,86.9672,87.0636,12875.0
2024-06-03 10:30:00,90.33,90.39,90.26,90.32,17080.0,87.0829,87.1407,87.0154,87.0732,17080.0
2024-06-03 10:40:00,90.31,90.43,89.94,89.94,17511.0,87.0636,87.1793,86.7069,86.7069,17511.0
2024-06-03 10:50:00,89.97,90.18,89.85,90.0,13955.0,86.7358,86.9382,86.6201,86.7647,13955.0
2024-06-03 11:00:00,89.98,90.01,89.88,90.0,10744.0,86.7454,86.7744,86.649,86.7647,10744.0
2024-06-03 11:10:00,90.03,90.16,89.95,89.97,14238.0,86.7936,86.919,86.7165,86.7358,14238.0
2024-06-03 11:20:00,89.96,89.96,89.8,89.9,17741.0,86.7262,86.7262,86.5719,86.6683,17741.0
2024-06-03 11:30:00,89.88,89.89,89.74,89.79,16026.0,86.649,86.6587,86.5141,86.5623,16026.0
2024-06-03 11:40:00,89.8,89.95,89.78,89.91,13777.0,86.5719,86.7165,86.5526,86.678,13777.0
2024-06-03 11:50:00,89.89,89.97,89.85,89.91,14907.0,86.6587,86.7358,86.6201,86.678,14907.0
2024-06-03 12:00:00,89.91,90.06,89.87,90.06,21883.0,86.678,86.8226,86.6394,86.8226,21883.0
2024-06-03 12:10:00,90.08,90.08,89.68,89.81,20053.0,86.8418,86.8418,86.4562,86.5815,20053.0
2024-06-03 12:20:00,89.82,89.86,89.76,89.81,14972.0,86.5912,86.6297,86.5333,86.5815,14972.0
2024-06-03 12:30:00,89.81,89.83,89.7,89.75,17452.0,86.5815,86.6008,86.4755,86.5237,17452.0
2024-06-03 12:40:00,89.76,89.78,89.72,89.74,10381.0,86.5333,86.5526,86.4948,86.5141,10381.0
2024-06-03 12:50:00,89.73,89.89,89.72,89.87,7011.0,86.5044,86.6587,86.4948,86.6394,7011.0
2024-06-03 13:00:00,89.84,89.9,89.82,89.87,6957.0,86.6105,86.6683,86.5912,86.6394,6957.0
2024-06-03 13:10:00,89.88,89.99,89.78,89.87,28611.0,86.649,86.7551,86.5526,86.6394,28611.0
2024-06-03 13:20:00,89.86,89.99,89.86,89.95,18922.0,86.6297,86.7551,86.6297,86.7165,18922.0
2024-06-03 13:30:00,89.94,90.09,89.93,90.09,22288.0,86.7069,86.8515,86.6972,86.8515,22288.0
2024-06-03 13:40:00,90.09,90.2,90.03,90.13,38902.0,86.8515,86.9575,86.7936,86.89,38902.0
2024-06-03 13:50:00,90.13,90.13,90.05,90.06,24552.0,86.89,86.89,86.8129,86.8226,24552.0
2024-06-03 14:00:00,90.06,90.21,90.06,90.18,14528.0,86.8226,86.9672,86.8226,86.9382,14528.0
2024-06-03 14:10:00,90.19,90.2,90.02,90.18,27301.0,86.9479,86.9575,86.784,86.9382,27301.0
2024-06-03 14:20:00,90.18,90.29,90.17,90.29,24853.0,86.9382,87.0443,86.9286,87.0443,24853.0
2024-06-03 14:30:00,90.3,90.31,90.2,90.25,19156.0,87.0539,87.0636,86.9575,87.0057,19156.0
2024-06-03 14:40:00,90.24,90.37,90.23,90.31,20442.0,86.9961,87.1214,86.9864,87.0636,20442.0
2024-06-03 14:50:00,90.31,90.31,90.22,90.29,19977.0,87.0636,87.0636,86.9768,87.0443,19977.0
2024-06-03 15:00:00,90.3,90.42,90.28,90.36,31262.0,87.0539,87.1696,87.0347,87.1118,31262.0
2024-06-03 15:10:00,90.35,90.4,90.3,90.36,37285.0,87.1021,87.1503,87.0539,87.1118,37285.0
2024-06-03 15:20:00,90.36,90.4,90.21,90.23,87353.0,87.1118,87.1503,86.9672,86.9864,87353.0
2024-06-03 15:30:00,90.24,90.36,90.18,90.22,50860.0,86.9961,87.1118,86.9382,86.9768,50860.0
2024-06-03 15:40:00,90.22,90.24,90.09,90.2,61235.0,86.9768,86.9961,86.8515,86.9575,61235.0
2024-06-03 15:50:00,90.21,90.23,89.95,90.08,232954.0,86.9672,86.9864,86.7165,86.8418,232954.0
2024-06-04 09:30:00,89.85,90.07,89.68,89.9,38447.0,86.6201,86.8322,86.4562,86.6683,38447.0
2024-06-04 09:40:00,89.91,89.91,89.61,89.65,60027.0,86.678,86.678,86.3887,86.4273,60027.0
2024-06-04 09:50:00,89.62,90.03,89.62,89.93,17872.0,86.3984,86.7936,86.3984,86.6972,17872.0
2024-06-04 10:00:00,89.92,90.09,89.89,89.94,12599.0,86.6876,86.8515,86.6587,86.7069,12599.0
2024-06-04 10:10:00,89.9,90.12,89.77,90.06,22388.0,86.6683,86.8804,86.543,86.8226,22388.0
2024-06-04 10:20:00,90.06,90.51,90.05,90.45,41324.0,86.8226,87.2564,86.8129,87.1985,41324.0
2024-06-04 10:30:00,90.43,90.46,90.22,90.25,38979.0,87.1793,87.2082,86.9768,87.0057,38979.0
2024-06-04 10:40:00,90.25,90.46,90.2,90.36,53767.0,87.0057,87.2082,86.9575,87.1118,53767.0
2024-06-04 10:50:00,90.37,90.42,90.19,90.19,26460.0,87.1214,87.1696,86.9479,86.9479,26460.0
2024-06-04 11:00:00,90.18,90.39,90.13,90.17,29962.0,86.9382,87.1407,86.89,86.9286,29962.0
2024-06-04 11:10:00,90.08,90.1,89.93,89.95,8988.0,86.8418,86.8611,86.6972,86.7165,8988.0
2024-06-04 11:20:00,89.95,90.07,89.88,89.97,20514.0,86.7165,86.8322,86.649,86.7358,20514.0
2024-06-04 11:30:00,89.97,89.97,89.82,89.95,27339.0,86.7358,86.7358,86.5912,86.7165,27339.0
2024-06-04 11:40:00,89.95,89.97,89.76,89.76,22333.0,86.7165,86.7358,86.5333,86.5333,22333.0
2024-06-04 11:50:00,89.76,89.9,89.76,89.88,13396.0,86.5333,86.6683,86.5333,86.649,13396.0
2024-06-04 12:00:00,89.89,89.92,89.81,89.91,11859.0,86.6587,86.6876,86.5815,86.678,11859.0
2024-06-04 12:10:00,89.89,89.96,89.88,89.93,10022.0,86.6587,86.7262,86.649,86.6972,10022.0
2024-06-04 12:20:00,89.96,90.07,89.9,90.05,8501.0,86.7262,86.8322,86.6683,86.8129,8501.0
2024-06-04 12:30:00,90.08,90.24,90.08,90.2,12489.0,86.8418,86.9961,86.8418,86.9575,12489.0
2024-06-04 12:40:00,90.22,90.45,90.21,90.41,14513.0,86.9768,87.1985,86.9672,87.16,14513.0
2024-06-04 12:50:00,90.35,90.45,90.3,90.43,27150.0,87.1021,87.1985,87.0539,87.1793,27150.0
2024-06-04 13:00:00,90.43,90.5,90.37,90.42,10900.0,87.1793,87.2467,87.1214,87.1696,10900.0
2024-06-04 13:10:00,90.42,90.54,90.4,90.52,13736.0,87.1696,87.2853,87.1503,87.266,13736.0
2024-06-04 13:20:00,90.54,90.64,90.49,90.64,50642.0,87.2853,87.3817,87.2371,87.3817,50642.0
2024-06-04 13:30:00,90.64,90.73,90.58,90.73,17317.0,87.3817,87.4685,87.3239,87.4685,17317.0
2024-06-04 13:40:00,90.75,90.86,90.74,90.85,17310.0,87.4878,87.5938,87.4781,87.5842,17310.0
2024-06-04 13:50:00,90.85,90.97,90.74,90.81,47951.0,87.5842,87.6998,87.4781,87.5456,47951.0
2024-06-04 14:00:00,90.81,90.88,90.7,90.71,13060.0,87.5456,87.6131,87.4396,87.4492,13060.0
2024-06-04 14:10:00,90.68,90.86,90.65,90.86,18385.0,87.4203,87.5938,87.3914,87.5938,18385.0
2024-06-04 14:20:00,90.87,91.0,90.86,90.95,23478.0,87.6034,87.7288,87.5938,87.6806,23478.0
2024-06-04 14:30:00,90.96,90.97,90.86,90.94,14482.0,87.6902,87.6998,87.5938,87.6709,14482.0
2024-06-04 14:40:00,90.95,91.0,90.88,90.89,30939.0,87.6806,87.7288,87.6131,87.6227,30939.0
2024-06-04 14:50:00,90.89,90.95,90.88,90.89,13553.0,87.6227,87.6806,87.6131,87.6227,13553.0
2024-06-04 15:00:00,90.86,90.86,90.59,90.65,21061.0,87.5938,87.5938,87.3335,87.3914,21061.0
2024-06-04 15:10:00,90.66,90.77,90.65,90.76,24025.0,87.401,87.507,87.3914,87.4974,24025.0
2024-06-04 15:20:00,90.76,90.8,90.72,90.73,24443.0,87.4974,87.536,87.4588,87.4685,24443.0
2024-06-04 15:30:00,90.7,90.7,90.56,90.65,35532.0,87.4396,87.4396,87.3046,87.3914,35532.0
2024-06-04 15:40:00,90.65,90.67,90.58,90.63,38353.0,87.3914,87.4106,87.3239,87.3721,38353.0
2024-06-04 15:50:00,90.63,90.67,90.3,90.37,193499.0,87.3721,87.4106,87.0539,87.1214,193499.0
2024-06-05 09:30:00,90.0,90.12,89.43,89.71,55250.0,86.7647,86.8804,86.2152,86.4851,55250.0
2024-06-05 09:40:00,89.73,89.74,89.33,89.41,25362.0,86.5044,86.5141,86.1188,86.1959,25362.0
2024-06-05 09:50:00,89.4,89.42,89.25,89.34,74181.0,86.1863,86.2056,86.0417,86.1284,74181.0
2024-06-05 10:00:00,89.35,89.53,89.11,89.37,40312.0,86.1381,86.3116,85.9067,86.1574,40312.0
2024-06-05 10:10:00,89.38,89.39,89.15,89.16,14122.0,86.167,86.1766,85.9453,85.9549,14122.0
2024-06-05 10:20:00,89.16,89.3,89.02,89.08,12442.0,85.9549,86.0899,85.8199,85.8778,12442.0
2024-06-05 10:30:00,89.08,89.35,89.01,89.35,17529.0,85.8778,86.1381,85.8103,86.1381,17529.0
2024-06-05 10:40:00,89.35,89.4,89.18,89.27,17696.0,86.1381,86.1863,85.9742,86.061,17696.0
2024-06-05 10:50:00,89.26,89.44,89.23,89.39,16356.0,86.0513,86.2248,86.0224,86.1766,16356.0
2024-06-05 11:00:00,89.42,89.55,89.42,89.48,50881.0,86.2056,86.3309,86.2056,86.2634,50881.0
2024-06-05 11:10:00,89.47,89.71,89.46,89.71,11648.0,86.2538,86.4851,86.2441,86.4851,11648.0
2024-06-05 11:20:00,89.7,89.76,89.6,89.71,24634.0,86.4755,86.5333,86.3791,86.4851,24634.0
2024-06-05 11:30:00,89.7,89.8,89.62,89.78,22581.0,86.4755,86.5719,86.3984,86.5526,22581.0
2024-06-05 11:40:00,89.81,89.98,89.73,89.82,42509.0,86.5815,86.7454,86.5044,86.5912,42509.0
2024-06-05 11:50:00,89.83,89.83,89.66,89.69,9433.0,86.6008,86.6008,86.4369,86.4659,9433.0
2024-06-05 12:00:00,89.66,89.72,89.62,89.7,12652.0,86.4369,86.4948,86.3984,86.4755,12652.0
2024-06-05 12:10:00,89.67,89.7,89.63,89.64,25973.0,86.4466,86.4755,86.408,86.4177,25973.0
2024-06-05 12:20:00,89.62,89.69,89.59,89.68,6281.0,86.3984,86.4659,86.3695,86.4562,6281.0
2024-06-05 12:30:00,89.68,89.74,89.65,89.72,11815.0,86.4562,86.5141,86.4273,86.4948,11815.0
2024-06-05 12:40:00,89.71,89.76,89.64,89.64,23533.0,86.4851,86.5333,86.4177,86.4177,23533.0
2024-06-05 12:50:00,89.65,89.68,89.52,89.54,10352.0,86.4273,86.4562,86.302,86.3213,10352.0
2024-06-05 13:00:00,89.53,89.6,89.51,89.6,5341.0,86.3116,86.3791,86.2923,86.3791,5341.0
2024-06-05 13:10:00,89.6,89.61,89.38,89.43,10278.0,86.3791,86.3887,86.167,86.2152,10278.0
2024-06-05 13:20:00,89.4,89.49,89.39,89.44,5515.0,86.1863,86.273,86.1766,86.2248,5515.0
2024-06-05 13:30:00,89.43,89.43,89.29,89.29,12837.0,86.2152,86.2152,86.0802,86.0802,12837.0
2024-06-05 13:40:00,89.3,89.34,89.21,89.22,19314.0,86.0899,86.1284,86.0031,86.0128,19314.0
2024-06-05 13:50:00,89.22,89.36,89.21,89.31,23800.0,86.0128,86.1477,86.0031,86.0995,23800.0
2024-06-05 14:00:00,89.34,89.36,89.25,89.32,9931.0,86.1284,86.1477,86.0417,86.1092,9931.0
2024-06-05 14:10:00,89.32,89.35,89.14,89.14,16195.0,86.1092,86.1381,85.9356,85.9356,16195.0
2024-06-05 14:20:00,89.1,89.24,89.08,89.13,12879.0,85.8971,86.032,85.8778,85.926,12879.0
2024-06-05 14:30:00,89.1,89.22,89.1,89.18,11818.0,85.8971,86.0128,85.8971,85.9742,11818.0
2024-06-05 14:40:00,89.19,89.26,89.13,89.15,15988.0,85.9838,86.0513,85.926,85.9453,15988.0
2024-06-05 14:50:00,89.13,89.16,89.04,89.07,16801.0,85.926,85.9549,85.8392,85.8681,16801.0
2024-06-05 15:00:00,89.07,89.12,89.02,89.02,12371.0,85.8681,85.9164,85.8199,85.8199,12371.0
2024-06-05 15:10:00,89.01,89.08,88.93,88.99,24459.0,85.8103,85.8778,85.7332,85.791,24459.0
2024-06-05 15:20:00,88.98,88.99,88.86,88.9,30842.0,85.7814,85.791,85.6657,85.7043,30842.0
2024-06-05 15:30:00,88.86,88.93,88.82,88.87,41075.0,85.6657,85.7332,85.6271,85.6753,41075.0
2024-06-05 15:40:00,88.86,88.87,88.74,88.85,40912.0,85.6657,85.6753,85.55,85.6561,40912.0
2024-06-05 15:50:00,88.85,89.01,88.8,88.95,214717.0,85.6561,85.8103,85.6079,85.7525,214717.0
2024-06-06 09:30:00,88.94,89.22,88.68,89.09,57145.0,85.7428,86.0128,85.4922,85.8874,57145.0
2024-06-06 09:40:00,89.09,89.9,89.0,89.9,58335.0,85.8874,86.6683,85.8007,86.6683,58335.0
2024-06-06 09:50:00,89.91,90.23,89.74,90.23,44904.0,86.678,86.9864,86.5141,86.9864,44904.0
2024-06-06 10:00:00,90.25,90.25,89.75,89.83,41551.0,87.0057,87.0057,86.5237,86.6008,41551.0
2024-06-06 10:10:00,89.83,89.84,89.68,89.73,35515.0,86.6008,86.6105,86.4562,86.5044,35515.0
2024-06-06 10:20:00,89.71,89.74,89.46,89.49,22015.0,86.4851,86.5141,86.2441,86.273,22015.0
2024-06-06 10:30:00,89.48,89.48,89.23,89.29,19032.0,86.2634,86.2634,86.0224,86.0802,19032.0
2024-06-06 10:40:00,89.25,89.25,88.86,88.94,33303.0,86.0417,86.0417,85.6657,85.7428,33303.0
2024-06-06 10:50:00,88.95,89.12,88.91,88.97,127459.0,85.7525,85.9164,85.7139,85.7717,127459.0
2024-06-06 11:00:00,88.97,89.05,88.86,89.05,29336.0,85.7717,85.8489,85.6657,85.8489,29336.0
2024-06-06 11:10:00,89.05,89.36,89.01,89.27,23335.0,85.8489,86.1477,85.8103,86.061,23335.0
2024-06-06 11:20:00,89.28,89.45,89.25,89.42,10039.0,86.0706,86.2345,86.0417,86.2056,10039.0
2024-06-06 11:30:00,89.41,89.55,89.38,89.55,6772.0,86.1959,86.3309,86.167,86.3309,6772.0
2024-06-06 11:40:00,89.55,89.63,89.46,89.53,24415.0,86.3309,86.408,86.2441,86.3116,24415.0
2024-06-06 11:50:00,89.54,89.72,89.54,89.65,20509.0,86.3213,86.4948,86.3213,86.4273,20509.0
2024-06-06 12:00:00,89.62,89.65,89.48,89.48,20870.0,86.3984,86.4273,86.2634,86.2634,20870.0
2024-06-06 12:10:00,89.48,89.52,89.33,89.36,30160.0,86.2634,86.302,86.1188,86.1477,30160.0
2024-06-06 12:20:00,89.37,89.4,89.28,89.4,11136.0,86.1574,86.1863,86.0706,86.1863,11136.0
2024-06-06 12:30:00,89.4,89.52,89.37,89.47,15293.0,86.1863,86.302,86.1574,86.2538,15293.0
2024-06-06 12:40:00,89.48,89.51,89.31,89.34,13689.0,86.2634,86.2923,86.0995,86.1284,13689.0
2024-06-06 12:50:00,89.34,89.5,89.33,89.41,20891.0,86.1284,86.2827,86.1188,86.1959,20891.0
2024-06-06 13:00:00,89.4,89.4,89.27,89.36,7420.0,86.1863,86.1863,86.061,86.1477,7420.0
2024-06-06 13:10:00,89.37,89.5,89.34,89.46,10609.0,86.1574,86.2827,86.1284,86.2441,10609.0
2024-06-06 13:20:00,89.47,89.64,89.45,89.63,10132.0,86.2538,86.4177,86.2345,86.408,10132.0
2024-06-06 13:30:00,89.63,89.63,89.48,89.52,17929.0,86.408,86.408,86.2634,86.302,17929.0
2024-06-06 13:40:00,89.53,89.57,89.48,89.51,11604.0,86.3116,86.3502,86.2634,86.2923,11604.0
2024-06-06 13:50:00,89.52,89.53,89.3,89.38,20525.0,86.302,86.3116,86.0899,86.167,20525.0
2024-06-06 14:00:00,89.36,89.36,89.15,89.17,13145.0,86.1477,86.1477,85.9453,85.9646,13145.0
2024-06-06 14:10:00,89.17,89.21,89.1,89.11,22004.0,85.9646,86.0031,85.8971,85.9067,22004.0
2024-06-06 14:20:00,89.13,89.13,89.03,89.08,56650.0,85.926,85.926,85.8296,85.8778,56650.0
2024-06-06 14:30:00,89.08,89.08,88.93,89.01,20599.0,85.8778,85.8778,85.7332,85.8103,20599.0
2024-06-06 14:40:00,89.02,89.07,88.99,89.0,12992.0,85.8199,85.8681,85.791,85.8007,12992.0
2024-06-06 14:50:00,88.99,89.19,88.98,89.12,22037.0,85.791,85.9838,85.7814,85.9164,22037.0
2024-06-06 15:00:00,89.11,89.16,89.02,89.15,16649.0,85.9067,85.9549,85.8199,85.9453,16649.0
2024-06-06 15:10:00,89.14,89.15,89.01,89.05,21001.0,85.9356,85.9453,85.8103,85.8489,21001.0
2024-06-06 15:20:00,89.05,89.12,89.0,89.07,23322.0,85.8489,85.9164,85.8007,85.8681,23322.0
2024-06-06 15:30:00,89.07,89.11,89.01,89.08,39991.0,85.8681,85.9067,85.8103,85.8778,39991.0
2024-06-06 15:40:00,89.07,89.08,88.84,88.86,68358.0,85.8681,85.8778,85.6464,85.6657,68358.0
2024-06-06 15:50:00,88.87,88.91,88.63,88.69,226525.0,85.6753,85.7139,85.444,85.5018,226525.0
2024-06-07 09:30:00,87.77,88.45,87.74,88.45,68148.0,84.6149,85.2704,84.586,85.2704,68148.0
2024-06-07 09:40:00,88.35,88.65,88.32,88.39,19118.0,85.174,85.4632,85.1451,85.2126,19118.0
2024-06-07 09:50:00,88.36,88.39,88.21,88.27,20772.0,85.1837,85.2126,85.0391,85.0969,20772.0
2024-06-07 10:00:00,88.27,88.39,88.2,88.37,10832.0,85.0969,85.2126,85.0294,85.1933,10832.0
2024-06-07 10:10:00,88.39,88.47,88.37,88.43,13752.0,85.2126,85.2897,85.1933,85.2512,13752.0
2024-06-07 10:20:00,88.42,88.73,88.42,88.7,20013.0,85.2415,85.5404,85.2415,85.5114,20013.0
2024-06-07 10:30:00,88.71,88.93,88.67,88.92,42144.0,85.5211,85.7332,85.4825,85.7235,42144.0
2024-06-07 10:40:00,88.9,89.09,88.85,89.02,34085.0,85.7043,85.8874,85.6561,85.8199,34085.0
2024-06-07 10:50:00,89.01,89.01,88.74,88.74,20832.0,85.8103,85.8103,85.55,85.55,20832.0
2024-06-07 11:00:00,88.73,88.73,88.56,88.63,11013.0,85.5404,85.5404,85.3765,85.444,11013.0
2024-06-07 11:10:00,88.62,88.67,88.49,88.58,32006.0,85.4343,85.4825,85.309,85.3958,32006.0
2024-06-07 11:20:00,88.58,88.64,88.5,88.64,20629.0,85.3958,85.4536,85.3186,85.4536,20629.0
2024-06-07 11:30:00,88.63,88.75,88.59,88.59,18591.0,85.444,85.5597,85.4054,85.4054,18591.0
2024-06-07 11:40:00,88.61,88.63,88.55,88.56,13991.0,85.4247,85.444,85.3668,85.3765,13991.0
2024-06-07 11:50:00,88.58,88.68,88.57,88.66,17343.0,85.3958,85.4922,85.3861,85.4729,17343.0
2024-06-07 12:00:00,88.67,88.68,88.54,88.62,24359.0,85.4825,85.4922,85.3572,85.4343,24359.0
2024-06-07 12:10:00,88.63,88.65,88.58,88.61,12035.0,85.444,85.4632,85.3958,85.4247,12035.0
2024-06-07 12:20:00,88.6,88.66,88.48,88.51,7609.0,85.415,85.4729,85.2994,85.3283,7609.0
2024-06-07 12:30:00,88.52,88.64,88.48,88.48,24449.0,85.3379,85.4536,85.2994,85.2994,24449.0
2024-06-07 12:40:00,88.47,88.53,88.35,88.43,11120.0,85.2897,85.3476,85.174,85.2512,11120.0
2024-06-07 12:50:00,88.42,88.52,88.42,88.51,13095.0,85.2415,85.3379,85.2415,85.3283,13095.0
2024-06-07 13:00:00,88.49,88.53,88.42,88.5,6058.0,85.309,85.3476,85.2415,85.3186,6058.0
2024-06-07 13:10:00,88.5,88.58,88.5,88.57,14982.0,85.3186,85.3958,85.3186,85.3861,14982.0
2024-06-07 13:20:00,88.57,88.74,88.56,88.63,17702.0,85.3861,85.55,85.3765,85.444,17702.0
2024-06-07 13:30:00,88.63,88.64,88.46,88.47,11457.0,85.444,85.4536,85.2801,85.2897,11457.0
2024-06-07 13:40:00,88.47,88.54,88.46,88.54,11371.0,85.2897,85.3572,85.2801,85.3572,11371.0
2024-06-07 13:50:00,88.53,88.62,88.52,88.58,20190.0,85.3476,85.4343,85.3379,85.3958,20190.0
2024-06-07 14:00:00,88.57,88.57,88.32,88.4,16824.0,85.3861,85.3861,85.1451,85.2222,16824.0
2024-06-07 14:10:00,88.41,88.49,88.36,88.46,7482.0,85.2319,85.309,85.1837,85.2801,7482.0
2024-06-07 14:20:00,88.47,88.52,88.44,88.46,11702.0,85.2897,85.3379,85.2608,85.2801,11702.0
2024-06-07 14:30:00,88.45,88.56,88.45,88.56,16663.0,85.2704,85.3765,85.2704,85.3765,16663.0
2024-06-07 14:40:00,88.56,88.57,88.46,88.47,10800.0,85.3765,85.3861,85.2801,85.2897,10800.0
2024-06-07 14:50:00,88.47,88.5,88.41,88.42,20838.0,85.2897,85.3186,85.2319,85.2415,20838.0
2024-06-07 15:00:00,88.39,88.41,88.3,88.31,14898.0,85.2126,85.2319,85.1258,85.1355,14898.0
2024-06-07 15:10:00,88.28,88.35,88.18,88.26,14486.0,85.1065,85.174,85.0101,85.0873,14486.0
2024-06-07 15:20:00,88.26,88.29,88.19,88.26,13378.0,85.0873,85.1162,85.0198,85.0873,13378.0
2024-06-07 15:30:00,88.27,88.45,88.22,88.4,25605.0,85.0969,85.2704,85.0487,85.2222,25605.0
2024-06-07 15:40:00,88.41,88.43,88.28,88.29,33994.0,85.2319,85.2512,85.1065,85.1162,33994.0
2024-06-07 15:50:00,88.28,88.45,88.22,88.29,183013.0,85.1065,85.2704,85.0487,85.1162,183013.0
2024-06-10 09:30:00,87.82,88.05,87.37,88.0,95372.0,84.6631,84.8848,84.2293,84.8366,95372.0
2024-06-10 09:40:00,88.07,88.83,88.06,88.76,24174.0,84.9041,85.6368,84.8945,85.5693,24174.0
2024-06-10 09:50:00,88.78,88.9,88.54,88.73,16744.0,85.5886,85.7043,85.3572,85.5404,16744.0
2024-06-10 10:00:00,88.78,88.78,88.28,88.3,16147.0,85.5886,85.5886,85.1065,85.1258,16147.0
2024-06-10 10:10:00,88.27,88.56,88.23,88.45,8332.0,85.0969,85.3765,85.0583,85.2704,8332.0
2024-06-10 10:20:00,88.49,88.49,88.38,88.45,23860.0,85.309,85.309,85.203,85.2704,23860.0
2024-06-10 10:30:00,88.46,88.48,88.33,88.37,34236.0,85.2801,85.2994,85.1547,85.1933,34236.0
2024-06-10 10:40:00,88.36,88.51,88.35,88.47,10411.0,85.1837,85.3283,85.174,85.2897,10411.0
2024-06-10 10:50:00,88.46,88.5,88.29,88.29,8015.0,85.2801,85.3186,85.1162,85.1162,8015.0
2024-06-10 11:00:00,88.24,88.47,88.19,88.46,14379.0,85.068,85.2897,85.0198,85.2801,14379.0
2024-06-10 11:10:00,88.46,88.46,88.28,88.32,8561.0,85.2801,85.2801,85.1065,85.1451,8561.0
2024-06-10 11:20:00,88.33,88.42,88.28,88.35,11514.0,85.1547,85.2415,85.1065,85.174,11514.0
2024-06-10 11:30:00,88.35,88.4,88.24,88.32,19316.0,85.174,85.2222,85.068,85.1451,19316.0
2024-06-10 11:40:00,88.33,88.55,88.32,88.44,56017.0,85.1547,85.3668,85.1451,85.2608,56017.0
2024-06-10 11:50:00,88.45,88.59,88.4,88.59,24570.0,85.2704,85.4054,85.2222,85.4054,24570.0
2024-06-10 12:00:00,88.61,88.68,88.61,88.67,12977.0,85.4247,85.4922,85.4247,85.4825,12977.0
2024-06-10 12:10:00,88.66,88.68,88.51,88.53,10286.0,85.4729,85.4922,85.3283,85.3476,10286.0
2024-06-10 12:20:00,88.54,88.55,88.44,88.47,40786.0,85.3572,85.3668,85.2608,85.2897,40786.0
2024-06-10 12:30:00,88.52,88.58,88.51,88.58,15164.0,85.3379,85.3958,85.3283,85.3958,15164.0
2024-06-10 12:40:00,88.56,88.59,88.5,88.56,7584.0,85.3765,85.4054,85.3186,85.3765,7584.0
2024-06-10 12:50:00,88.56,88.56,88.42,88.46,31916.0,85.3765,85.3765,85.2415,85.2801,31916.0
2024-06-10 13:00:00,88.47,88.48,88.4,88.42,14666.0,85.2897,85.2994,85.2222,85.2415,14666.0
2024-06-10 13:10:00,88.42,88.49,88.4,88.47,15979.0,85.2415,85.309,85.2222,85.2897,15979.0
2024-06-10 13:20:00,88.48,88.54,88.47,88.49,8366.0,85.2994,85.3572,85.2897,85.309,8366.0
2024-06-10 13:30:00,88.5,88.53,88.45,88.52,16109.0,85.3186,85.3476,85.2704,85.3379,16109.0
2024-06-10 13:40:00,88.54,88.66,88.52,88.65,15375.0,85.3572,85.4729,85.3379,85.4632,15375.0
2024-06-10 13:50:00,88.62,88.69,88.62,88.66,7062.0,85.4343,85.5018,85.4343,85.4729,7062.0
2024-06-10 14:00:00,88.67,88.7,88.58,88.61,27428.0,85.4825,85.5114,85.3958,85.4247,27428.0
2024-06-10 14:10:00,88.59,88.78,88.52,88.76,19527.0,85.4054,85.5886,85.3379,85.5693,19527.0
2024-06-10 14:20:00,88.74,88.79,88.67,88.74,13155.0,85.55,85.5982,85.4825,85.55,13155.0
2024-06-10 14:30:00,88.75,88.77,88.61,88.65,37720.0,85.5597,85.5789,85.4247,85.4632,37720.0
2024-06-10 14:40:00,88.64,88.72,88.58,88.7,56011.0,85.4536,85.5307,85.3958,85.5114,56011.0
2024-06-10 14:50:00,88.7,88.79,88.64,88.79,9287.0,85.5114,85.5982,85.4536,85.5982,9287.0
2024-06-10 15:00:00,88.75,88.76,88.67,88.71,38013.0,85.5597,85.5693,85.4825,85.5211,38013.0
2024-06-10 15:10:00,88.71,88.72,88.49,88.52,79172.0,85.5211,85.5307,85.309,85.3379,79172.0
2024-06-10 15:20:00,88.5,88.55,88.38,88.43,24804.0,85.3186,85.3668,85.203,85.2512,24804.0
2024-06-10 15:30:00,88.41,88.46,88.36,88.4,47162.0,85.2319,85.2801,85.1837,85.2222,47162.0
2024-06-10 15:40:00,88.41,88.46,88.32,88.42,75774.0,85.2319,85.2801,85.1451,85.2415,75774.0
2024-06-10 15:50:00,88.42,88.65,88.4,88.54,196952.0,85.2415,85.4632,85.2222,85.3572,196952.0
2024-06-11 09:30:00,88.01,88.18,87.64,87.89,84663.0,84.8463,85.0101,84.4896,84.7306,84663.0
2024-06-11 09:40:00,87.89,87.97,87.53,87.82,302131.0,84.7306,84.8077,84.3835,84.6631,302131.0
2024-06-11 09:50:00,87.82,88.07,87.78,87.84,14047.0,84.6631,84.9041,84.6245,84.6824,14047.0
2024-06-11 10:00:00,87.84,88.03,87.63,87.97,46243.0,84.6824,84.8655,84.4799,84.8077,46243.0
2024-06-11 10:10:00,87.98,88.21,87.89,88.17,28414.0,84.8173,85.0391,84.7306,85.0005,28414.0
2024-06-11 10:20:00,88.17,88.23,88.06,88.14,12863.0,85.0005,85.0583,84.8945,84.9716,12863.0
2024-06-11 10:30:00,88.13,88.48,88.12,88.34,26182.0,84.9619,85.2994,84.9523,85.1644,26182.0
2024-06-11 10:40:00,88.33,88.37,88.2,88.26,16323.0,85.1547,85.1933,85.0294,85.0873,16323.0
2024-06-11 10:50:00,88.27,88.33,88.18,88.26,12608.0,85.0969,85.1547,85.0101,85.0873,12608.0
2024-06-11 11:00:00,88.24,88.3,88.16,88.24,13353.0,85.068,85.1258,84.9909,85.068,13353.0
2024-06-11 11:10:00,88.23,88.58,88.23,88.52,11363.0,85.0583,85.3958,85.0583,85.3379,11363.0
2024-06-11 11:20:00,88.52,88.69,88.45,88.69,18802.0,85.3379,85.5018,85.2704,85.5018,18802.0
2024-06-11 11:30:00,88.7,88.73,88.57,88.67,14294.0,85.5114,85.5404,85.3861,85.4825,14294.0
2024-06-11 11:40:00,88.67,88.84,88.66,88.73,21614.0,85.4825,85.6464,85.4729,85.5404,21614.0
2024-06-11 11:50:00,88.76,88.84,88.72,88.73,12993.0,85.5693,85.6464,85.5307,85.5404,12993.0
2024-06-11 12:00:00,88.72,88.79,88.63,88.74,10930.0,85.5307,85.5982,85.444,85.55,10930.0
2024-06-11 12:10:00,88.76,88.78,88.68,88.7,16427.0,85.5693,85.5886,85.4922,85.5114,16427.0
2024-06-11 12:20:00,88.71,88.72,88.58,88.63,8345.0,85.5211,85.5307,85.3958,85.444,8345.0
2024-06-11 12:30:00,88.63,88.69,88.61,88.69,15207.0,85.444,85.5018,85.4247,85.5018,15207.0
2024-06-11 12:40:00,88.7,88.74,88.62,88.62,6870.0,85.5114,85.55,85.4343,85.4343,6870.0
2024-06-11 12:50:00,88.63,88.65,88.54,88.55,8720.0,85.444,85.4632,85.3572,85.3668,8720.0
2024-06-11 13:00:00,88.56,88.63,88.42,88.55,18969.0,85.3765,85.444,85.2415,85.3668,18969.0
2024-06-11 13:10:00,88.58,88.6,88.48,88.53,8960.0,85.3958,85.415,85.2994,85.3476,8960.0
2024-06-11 13:20:00,88.52,88.61,88.52,88.54,9460.0,85.3379,85.4247,85.3379,85.3572,9460.0
2024-06-11 13:30:00,88.55,88.58,88.42,88.48,13744.0,85.3668,85.3958,85.2415,85.2994,13744.0
2024-06-11 13:40:00,88.47,88.57,88.45,88.49,7640.0,85.2897,85.3861,85.2704,85.309,7640.0
2024-06-11 13:50:00,88.5,88.59,88.49,88.58,18316.0,85.3186,85.4054,85.309,85.3958,18316.0
2024-06-11 14:00:00,88.58,88.66,88.55,88.55,10959.0,85.3958,85.4729,85.3668,85.3668,10959.0
2024-06-11 14:10:00,88.56,88.64,88.53,88.61,20749.0,85.3765,85.4536,85.3476,85.4247,20749.0
2024-06-11 14:20:00,88.64,88.67,88.54,88.59,23863.0,85.4536,85.4825,85.3572,85.4054,23863.0
2024-06-11 14:30:00,88.59,88.62,88.46,88.48,18241.0,85.4054,85.4343,85.2801,85.2994,18241.0
2024-06-11 14:40:00,88.48,88.53,88.44,88.53,16065.0,85.2994,85.3476,85.2608,85.3476,16065.0
2024-06-11 14:50:00,88.52,88.53,88.44,88.5,13590.0,85.3379,85.3476,85.2608,85.3186,13590.0
2024-06-11 15:00:00,88.5,88.58,88.49,88.53,14422.0,85.3186,85.3958,85.309,85.3476,14422.0
2024-06-11 15:10:00,88.53,88.55,88.47,88.49,21974.0,85.3476,85.3668,85.2897,85.309,21974.0
2024-06-11 15:20:00,88.5,88.53,88.43,88.44,44858.0,85.3186,85.3476,85.2512,85.2608,44858.0
2024-06-11 15:30:00,88.45,88.6,88.42,88.55,34151.0,85.2704,85.415,85.2415,85.3668,34151.0
2024-06-11 15:40:00,88.56,88.58,88.46,88.52,31917.0,85.3765,85.3958,85.2801,85.3379,31917.0
2024-06-11 15:50:00,88.51,88.61,88.36,88.42,169078.0,85.3283,85.4247,85.1837,85.2415,169078.0
2024-06-12 09:30:00,89.43,89.43,87.92,87.97,58063.0,86.2152,86.2152,84.7595,84.8077,58063.0
2024-06-12 09:40:00,87.97,88.29,87.69,87.69,18672.0,84.8077,85.1162,84.5378,84.5378,18672.0
2024-06-12 09:50:00,87.72,87.76,87.41,87.5,25413.0,84.5667,84.6052,84.2678,84.3546,25413.0
2024-06-12 10:00:00,87.46,87.75,87.37,87.5,48422.0,84.316,84.5956,84.2293,84.3546,48422.0
2024-06-12 10:10:00,87.5,87.69,87.48,87.5,23980.0,84.3546,84.5378,84.3353,84.3546,23980.0
2024-06-12 10:20:00,87.48,87.58,87.4,87.55,17663.0,84.3353,84.4317,84.2582,84.4028,17663.0
2024-06-12 10:30:00,87.58,87.84,87.52,87.73,15030.0,84.4317,84.6824,84.3739,84.5763,15030.0
2024-06-12 10:40:00,87.74,87.82,87.66,87.81,9105.0,84.586,84.6631,84.5088,84.6534,9105.0
2024-06-12 10:50:00,87.8,87.89,87.69,87.7,12233.0,84.6438,84.7306,84.5378,84.5474,12233.0
2024-06-12 11:00:00,87.72,87.81,87.63,87.65,11443.0,84.5667,84.6534,84.4799,84.4992,11443.0
2024-06-12 11:10:00,87.65,87.77,87.57,87.77,13552.0,84.4992,84.6149,84.4221,84.6149,13552.0
2024-06-12 11:20:00,87.75,87.87,87.64,87.76,13620.0,84.5956,84.7113,84.4896,84.6052,13620.0
2024-06-12 11:30:00,87.75,87.84,87.75,87.77,11179.0,84.5956,84.6824,84.5956,84.6149,11179.0
2024-06-12 11:40:00,87.77,87.86,87.77,87.85,10607.0,84.6149,84.7016,84.6149,84.692,10607.0
2024-06-12 11:50:00,87.88,88.01,87.82,88.0,16088.0,84.7209,84.8463,84.6631,84.8366,16088.0
2024-06-12 12:00:00,87.98,88.14,87.98,88.08,11709.0,84.8173,84.9716,84.8173,84.9137,11709.0
2024-06-12 12:10:00,88.09,88.32,88.07,88.3,10615.0,84.9234,85.1451,84.9041,85.1258,10615.0
2024-06-12 12:20:00,88.29,88.39,88.26,88.36,11004.0,85.1162,85.2126,85.0873,85.1837,11004.0
2024-06-12 12:30:00,88.38,88.38,88.09,88.1,14611.0,85.203,85.203,84.9234,84.933,14611.0
2024-06-12 12:40:00,88.08,88.22,88.07,88.19,28284.0,84.9137,85.0487,84.9041,85.0198,28284.0
2024-06-12 12:50:00,88.19,88.19,88.12,88.13,8371.0,85.0198,85.0198,84.9523,84.9619,8371.0
2024-06-12 13:00:00,88.15,88.21,88.07,88.15,10991.0,84.9812,85.0391,84.9041,84.9812,10991.0
2024-06-12 13:10:00,88.16,88.25,88.15,88.24,12798.0,84.9909,85.0776,84.9812,85.068,12798.0
2024-06-12 13:20:00,88.25,88.33,88.24,88.24,8924.0,85.0776,85.1547,85.068,85.068,8924.0
2024-06-12 13:30:00,88.25,88.25,88.09,88.12,14318.0,85.0776,85.0776,84.9234,84.9523,14318.0
2024-06-12 13:40:00,88.13,88.13,87.85,87.88,35080.0,84.9619,84.9619,84.692,84.7209,35080.0
2024-06-12 13:50:00,87.87,88.16,87.81,88.14,23227.0,84.7113,84.9909,84.6534,84.9716,23227.0
2024-06-12 14:00:00,88.11,88.17,87.85,88.07,17218.0,84.9427,85.0005,84.692,84.9041,17218.0
2024-06-12 14:10:00,88.07,88.15,87.93,88.11,22919.0,84.9041,84.9812,84.7691,84.9427,22919.0
2024-06-12 14:20:00,88.11,88.19,88.08,88.13,14954.0,84.9427,85.0198,84.9137,84.9619,14954.0
2024-06-12 14:30:00,88.16,88.26,87.97,88.13,24721.0,84.9909,85.0873,84.8077,84.9619,24721.0
2024-06-12 14:40:00,88.13,88.13,87.88,87.91,18695.0,84.9619,84.9619,84.7209,84.7498,18695.0
2024-06-12 14:50:00,87.9,88.04,87.85,87.98,13678.0,84.7402,84.8752,84.692,84.8173,13678.0
2024-06-12 15:00:00,87.99,88.14,87.99,88.08,16269.0,84.827,84.9716,84.827,84.9137,16269.0
2024-06-12 15:10:00,88.07,88.14,87.94,88.05,20992.0,84.9041,84.9716,84.7788,84.8848,20992.0
2024-06-12 15:20:00,88.02,88.11,87.75,87.78,26555.0,84.8559,84.9427,84.5956,84.6245,26555.0
2024-06-12 15:30:00,87.76,88.0,87.73,87.95,25404.0,84.6052,84.8366,84.5763,84.7884,25404.0
2024-06-12 15:40:00,87.94,88.08,87.82,87.97,46825.0,84.7788,84.9137,84.6631,84.8077,46825.0
2024-06-12 15:50:00,87.94,88.09,87.88,87.95,147461.0,84.7788,84.9234,84.7209,84.7884,147461.0
2024-06-13 09:30:00,87.66,88.25,87.66,87.9,34196.0,84.5088,85.0776,84.5088,84.7402,34196.0
2024-06-13 09:40:00,87.88,88.22,87.72,87.89,9325.0,84.7209,85.0487,84.5667,84.7306,9325.0
2024-06-13 09:50:00,87.9,88.09,87.84,87.89,9059.0,84.7402,84.9234,84.6824,84.7306,9059.0
2024-06-13 10:00:00,87.83,87.91,87.68,87.8,8849.0,84.6727,84.7498,84.5281,84.6438,8849.0
2024-06-13 10:10:00,87.78,87.79,87.56,87.73,8824.0,84.6245,84.6342,84.4124,84.5763,8824.0
2024-06-13 10:20:00,87.73,87.81,87.56,87.6,13881.0,84.5763,84.6534,84.4124,84.451,13881.0
2024-06-13 10:30:00,87.59,87.6,87.15,87.17,25991.0,84.4414,84.451,84.0172,84.0364,25991.0
2024-06-13 10:40:00,87.16,87.45,87.11,87.36,22717.0,84.0268,84.3064,83.9786,84.2196,22717.0
2024-06-13 10:50:00,87.38,87.62,87.3,87.56,13625.0,84.2389,84.4703,84.1618,84.4124,13625.0
2024-06-13 11:00:00,87.55,87.58,87.41,87.48,22030.0,84.4028,84.4317,84.2678,84.3353,22030.0
2024-06-13 11:10:00,87.47,87.5,87.31,87.4,7729.0,84.3257,84.3546,84.1714,84.2582,7729.0
2024-06-13 11:20:00,87.43,87.56,87.36,87.49,7769.0,84.2871,84.4124,84.2196,84.3449,7769.0
2024-06-13 11:30:00,87.48,87.52,87.36,87.48,11190.0,84.3353,84.3739,84.2196,84.3353,11190.0
2024-06-13 11:40:00,87.5,87.61,87.5,87.59,5751.0,84.3546,84.4606,84.3546,84.4414,5751.0
2024-06-13 11:50:00,87.6,87.63,87.53,87.53,7349.0,84.451,84.4799,84.3835,84.3835,7349.0
2024-06-13 12:00:00,87.49,87.6,87.44,87.6,8593.0,84.3449,84.451,84.2967,84.451,8593.0
2024-06-13 12:10:00,87.57,87.84,87.54,87.84,15787.0,84.4221,84.6824,84.3931,84.6824,15787.0
2024-06-13 12:20:00,87.81,87.89,87.72,87.72,5862.0,84.6534,84.7306,84.5667,84.5667,5862.0
2024-06-13 12:30:00,87.72,87.9,87.72,87.86,6742.0,84.5667,84.7402,84.5667,84.7016,6742.0
2024-06-13 12:40:00,87.83,87.85,87.79,87.84,5540.0,84.6727,84.692,84.6342,84.6824,5540.0
2024-06-13 12:50:00,87.84,87.96,87.84,87.93,5818.0,84.6824,84.798,84.6824,84.7691,5818.0
2024-06-13 13:00:00,87.92,88.05,87.91,88.01,7964.0,84.7595,84.8848,84.7498,84.8463,7964.0
2024-06-13 13:10:00,88.03,88.06,87.91,87.91,5390.0,84.8655,84.8945,84.7498,84.7498,5390.0
2024-06-13 13:20:00,87.93,87.94,87.85,87.88,9859.0,84.7691,84.7788,84.692,84.7209,9859.0
2024-06-13 13:30:00,87.85,87.89,87.8,87.84,6004.0,84.692,84.7306,84.6438,84.6824,6004.0
2024-06-13 13:40:00,87.83,87.96,87.82,87.95,8349.0,84.6727,84.798,84.6631,84.7884,8349.0
2024-06-13 13:50:00,87.96,88.01,87.9,87.92,13353.0,84.798,84.8463,84.7402,84.7595,13353.0
2024-06-13 14:00:00,87.93,87.99,87.91,87.96,6990.0,84.7691,84.827,84.7498,84.798,6990.0
2024-06-13 14:10:00,87.97,88.0,87.87,87.87,7855.0,84.8077,84.8366,84.7113,84.7113,7855.0
2024-06-13 14:20:00,87.88,88.0,87.88,87.99,11891.0,84.7209,84.8366,84.7209,84.827,11891.0
2024-06-13 14:30:00,87.98,88.07,87.97,87.99,6664.0,84.8173,84.9041,84.8077,84.827,6664.0
2024-06-13 14:40:00,87.99,88.1,87.97,88.01,14587.0,84.827,84.933,84.8077,84.8463,14587.0
2024-06-13 14:50:00,88.01,88.32,87.97,88.27,23981.0,84.8463,85.1451,84.8077,85.0969,23981.0
2024-06-13 15:00:00,88.23,88.36,88.23,88.36,20099.0,85.0583,85.1837,85.0583,85.1837,20099.0
2024-06-13 15:10:00,88.37,88.41,88.21,88.23,33776.0,85.1933,85.2319,85.0391,85.0583,33776.0
2024-06-13 15:20:00,88.23,88.31,88.17,88.18,17534.0,85.0583,85.1355,85.0005,85.0101,17534.0
2024-06-13 15:30:00,88.17,88.25,88.13,88.24,12978.0,85.0005,85.0776,84.9619,85.068,12978.0
2024-06-13 15:40:00,88.26,88.27,88.18,88.19,26314.0,85.0873,85.0969,85.0101,85.0198,26314.0
2024-06-13 15:50:00,88.17,88.18,87.88,87.9,134241.0,85.0005,85.0101,84.7209,84.7402,134241.0
2024-06-14 09:30:00,87.39,87.82,87.27,87.64,26381.0,84.2485,84.6631,84.1329,84.4896,26381.0
2024-06-14 09:40:00,87.72,88.07,87.66,87.66,25624.0,84.5667,84.9041,84.5088,84.5088,25624.0
2024-06-14 09:50:00,87.65,87.65,87.29,87.33,9229.0,84.4992,84.4992,84.1521,84.1907,9229.0
2024-06-14 10:00:00,87.28,87.39,87.15,87.36,7191.0,84.1425,84.2485,84.0172,84.2196,7191.0
2024-06-14 10:10:00,87.38,87.38,87.17,87.29,7306.0,84.2389,84.2389,84.0364,84.1521,7306.0
2024-06-14 10:20:00,87.26,87.33,87.02,87.18,19948.0,84.1232,84.1907,83.8918,84.0461,19948.0
2024-06-14 10:30:00,87.19,87.5,87.1,87.5,18821.0,84.0557,84.3546,83.969,84.3546,18821.0
2024-06-14 10:40:00,87.51,87.51,87.26,87.3,30930.0,84.3642,84.3642,84.1232,84.1618,30930.0
2024-06-14 10:50:00,87.33,87.55,87.32,87.49,10431.0,84.1907,84.4028,84.1811,84.3449,10431.0
2024-06-14 11:00:00,87.52,87.53,87.45,87.47,5606.0,84.3739,84.3835,84.3064,84.3257,5606.0
2024-06-14 11:10:00,87.56,87.69,87.53,87.68,11414.0,84.4124,84.5378,84.3835,84.5281,11414.0
2024-06-14 11:20:00,87.69,87.83,87.64,87.8,9281.0,84.5378,84.6727,84.4896,84.6438,9281.0
2024-06-14 11:30:00,87.87,87.9,87.75,87.75,6300.0,84.7113,84.7402,84.5956,84.5956,6300.0
2024-06-14 11:40:00,87.75,87.82,87.74,87.78,14221.0,84.5956,84.6631,84.586,84.6245,14221.0
2024-06-14 11:50:00,87.78,87.83,87.7,87.79,6972.0,84.6245,84.6727,84.5474,84.6342,6972.0
2024-06-14 12:00:00,87.76,87.78,87.64,87.67,5813.0,84.6052,84.6245,84.4896,84.5185,5813.0
2024-06-14 12:10:00,87.68,87.79,87.68,87.77,6376.0,84.5281,84.6342,84.5281,84.6149,6376.0
2024-06-14 12:20:00,87.77,87.84,87.76,87.8,7167.0,84.6149,84.6824,84.6052,84.6438,7167.0
2024-06-14 12:30:00,87.82,87.88,87.78,87.88,6564.0,84.6631,84.7209,84.6245,84.7209,6564.0
2024-06-14 12:40:00,87.86,87.94,87.86,87.94,7240.0,84.7016,84.7788,84.7016,84.7788,7240.0
2024-06-14 12:50:00,87.95,87.95,87.81,87.84,8399.0,84.7884,84.7884,84.6534,84.6824,8399.0
2024-06-14 13:00:00,87.82,87.88,87.76,87.88,8063.0,84.6631,84.7209,84.6052,84.7209,8063.0
2024-06-14 13:10:00,87.85,87.96,87.83,87.95,4228.0,84.692,84.798,84.6727,84.7884,4228.0
2024-06-14 13:20:00,87.96,87.97,87.81,87.96,7973.0,84.798,84.8077,84.6534,84.798,7973.0
2024-06-14 13:30:00,87.94,87.94,87.74,87.75,3549.0,84.7788,84.7788,84.586,84.5956,3549.0
2024-06-14 13:40:00,87.75,87.8,87.73,87.79,7819.0,84.5956,84.6438,84.5763,84.6342,7819.0
2024-06-14 13:50:00,87.78,87.89,87.77,87.85,6084.0,84.6245,84.7306,84.6149,84.692,6084.0
2024-06-14 14:00:00,87.84,87.98,87.84,87.95,42485.0,84.6824,84.8173,84.6824,84.7884,42485.0
2024-06-14 14:10:00,87.95,88.0,87.85,87.99,19941.0,84.7884,84.8366,84.692,84.827,19941.0
2024-06-14 14:20:00,88.0,88.07,87.97,88.0,11872.0,84.8366,84.9041,84.8077,84.8366,11872.0
2024-06-14 14:30:00,87.99,88.0,87.82,87.88,10748.0,84.827,84.8366,84.6631,84.7209,10748.0
2024-06-14 14:40:00,87.88,88.03,87.86,87.92,11869.0,84.7209,84.8655,84.7016,84.7595,11869.0
2024-06-14 14:50:00,87.91,87.91,87.72,87.79,10757.0,84.7498,84.7498,84.5667,84.6342,10757.0
2024-06-14 15:00:00,87.77,87.9,87.72,87.87,8975.0,84.6149,84.7402,84.5667,84.7113,8975.0
2024-06-14 15:10:00,87.88,87.95,87.86,87.94,12890.0,84.7209,84.7884,84.7016,84.7788,12890.0
2024-06-14 15:20:00,87.94,87.96,87.88,87.92,12580.0,84.7788,84.798,84.7209,84.7595,12580.0
2024-06-14 15:30:00,87.91,88.03,87.89,87.97,25519.0,84.7498,84.8655,84.7306,84.8077,25519.0
2024-06-14 15:40:00,87.96,88.02,87.9,87.96,17836.0,84.798,84.8559,84.7402,84.798,17836.0
2024-06-14 15:50:00,87.97,88.02,87.86,88.01,79260.0,84.8077,84.8559,84.7016,84.8463,79260.0
2024-06-17 09:30:00,87.4,87.57,86.89,87.2,55907.0,84.2582,84.4221,83.7665,84.0654,55907.0
2024-06-17 09:40:00,87.15,87.63,87.04,87.62,16921.0,84.0172,84.4799,83.9111,84.4703,16921.0
2024-06-17 09:50:00,87.57,87.63,87.3,87.3,8674.0,84.4221,84.4799,84.1618,84.1618,8674.0
2024-06-17 10:00:00,87.29,87.63,87.29,87.45,18455.0,84.1521,84.4799,84.1521,84.3064,18455.0
2024-06-17 10:10:00,87.41,87.64,87.34,87.55,16297.0,84.2678,84.4896,84.2003,84.4028,16297.0
2024-06-17 10:20:00,87.53,87.67,87.49,87.57,11549.0,84.3835,84.5185,84.3449,84.4221,11549.0
2024-06-17 10:30:00,87.56,87.59,87.29,87.31,12376.0,84.4124,84.4414,84.1521,84.1714,12376.0
2024-06-17 10:40:00,87.34,87.55,87.34,87.46,12080.0,84.2003,84.4028,84.2003,84.316,12080.0
2024-06-17 10:50:00,87.47,87.83,87.46,87.79,26475.0,84.3257,84.6727,84.316,84.6342,26475.0
2024-06-17 11:00:00,87.8,87.99,87.8,87.96,8719.0,84.6438,84.827,84.6438,84.798,8719.0
2024-06-17 11:10:00,87.95,88.06,87.94,88.06,13653.0,84.7884,84.8945,84.7788,84.8945,13653.0
2024-06-17 11:20:00,88.09,88.17,88.01,88.17,12928.0,84.9234,85.0005,84.8463,85.0005,12928.0
2024-06-17 11:30:00,88.18,88.27,88.15,88.2,15417.0,85.0101,85.0969,84.9812,85.0294,15417.0
2024-06-17 11:40:00,88.17,88.29,88.17,88.2,5675.0,85.0005,85.1162,85.0005,85.0294,5675.0
2024-06-17 11:50:00,88.21,88.28,88.2,88.22,5885.0,85.0391,85.1065,85.0294,85.0487,5885.0
2024-06-17 12:00:00,88.23,88.34,88.23,88.34,10873.0,85.0583,85.1644,85.0583,85.1644,10873.0
2024-06-17 12:10:00,88.34,88.4,88.31,88.34,12942.0,85.1644,85.2222,85.1355,85.1644,12942.0
2024-06-17 12:20:00,88.33,88.36,88.27,88.36,8594.0,85.1547,85.1837,85.0969,85.1837,8594.0
2024-06-17 12:30:00,88.4,88.41,88.27,88.32,7326.0,85.2222,85.2319,85.0969,85.1451,7326.0
2024-06-17 12:40:00,88.32,88.38,88.28,88.38,10009.0,85.1451,85.203,85.1065,85.203,10009.0
2024-06-17 12:50:00,88.36,88.39,88.32,88.32,7160.0,85.1837,85.2126,85.1451,85.1451,7160.0
2024-06-17 13:00:00,88.34,88.37,88.31,88.35,8432.0,85.1644,85.1933,85.1355,85.174,8432.0
2024-06-17 13:10:00,88.33,88.4,88.27,88.4,11020.0,85.1547,85.2222,85.0969,85.2222,11020.0
2024-06-17 13:20:00,88.41,88.42,88.26,88.31,20046.0,85.2319,85.2415,85.0873,85.1355,20046.0
2024-06-17 13:30:00,88.31,88.45,88.23,88.31,31274.0,85.1355,85.2704,85.0583,85.1355,31274.0
2024-06-17 13:40:00,88.29,88.36,88.17,88.2,15134.0,85.1162,85.1837,85.0005,85.0294,15134.0
2024-06-17 13:50:00,88.21,88.37,88.18,88.34,14708.0,85.0391,85.1933,85.0101,85.1644,14708.0
2024-06-17 14:00:00,88.37,88.55,88.35,88.55,15008.0,85.1933,85.3668,85.174,85.3668,15008.0
2024-06-17 14:10:00,88.55,88.56,88.44,88.46,17489.0,85.3668,85.3765,85.2608,85.2801,17489.0
2024-06-17 14:20:00,88.44,88.6,88.44,88.53,13300.0,85.2608,85.415,85.2608,85.3476,13300.0
2024-06-17 14:30:00,88.52,88.54,88.33,88.35,13498.0,85.3379,85.3572,85.1547,85.174,13498.0
2024-06-17 14:40:00,88.36,88.37,88.16,88.18,18418.0,85.1837,85.1933,84.9909,85.0101,18418.0
2024-06-17 14:50:00,88.17,88.18,88.08,88.09,12059.0,85.0005,85.0101,84.9137,84.9234,12059.0
2024-06-17 15:00:00,88.08,88.08,87.89,88.01,22131.0,84.9137,84.9137,84.7306,84.8463,22131.0
2024-06-17 15:10:00,88.01,88.02,87.91,87.95,17132.0,84.8463,84.8559,84.7498,84.7884,17132.0
2024-06-17 15:20:00,87.95,87.97,87.86,87.94,20064.0,84.7884,84.8077,84.7016,84.7788,20064.0
2024-06-17 15:30:00,87.95,88.06,87.92,87.98,22318.0,84.7884,84.8945,84.7595,84.8173,22318.0
2024-06-17 15:40:00,87.98,87.99,87.75,87.8,42096.0,84.8173,84.827,84.5956,84.6438,42096.0
2024-06-17 15:50:00,87.76,87.88,87.64,87.77,146875.0,84.6052,84.7209,84.4896,84.6149,146875.0
2024-06-18 09:30:00,87.58,87.94,87.42,87.66,44916.0,84.4317,84.7788,84.2775,84.5088,44916.0
2024-06-18 09:40:00,87.6,87.97,87.56,87.85,7682.0,84.451,84.8077,84.4124,84.692,7682.0
2024-06-18 09:50:00,87.84,87.91,87.7,87.71,6154.0,84.6824,84.7498,84.5474,84.557,6154.0
2024-06-18 10:00:00,87.73,87.73,87.48,87.48,9827.0,84.5763,84.5763,84.3353,84.3353,9827.0
2024-06-18 10:10:00,87.47,87.5,87.19,87.23,21286.0,84.3257,84.3546,84.0557,84.0943,21286.0
2024-06-18 10:20:00,87.25,87.41,87.12,87.35,25600.0,84.1136,84.2678,83.9882,84.21,25600.0
2024-06-18 10:30:00,87.33,87.44,87.22,87.22,26137.0,84.1907,84.2967,84.0847,84.0847,26137.0
2024-06-18 10:40:00,87.22,87.35,87.21,87.27,16491.0,84.0847,84.21,84.075,84.1329,16491.0
2024-06-18 10:50:00,87.28,87.5,87.26,87.48,12558.0,84.1425,84.3546,84.1232,84.3353,12558.0
2024-06-18 11:00:00,87.48,87.53,87.43,87.53,6047.0,84.3353,84.3835,84.2871,84.3835,6047.0
2024-06-18 11:10:00,87.54,87.82,87.53,87.76,12081.0,84.3931,84.6631,84.3835,84.6052,12081.0
2024-06-18 11:20:00,87.78,87.83,87.72,87.81,15185.0,84.6245,84.6727,84.5667,84.6534,15185.0
2024-06-18 11:30:00,87.81,87.9,87.78,87.85,21437.0,84.6534,84.7402,84.6245,84.692,21437.0
2024-06-18 11:40:00,87.84,88.07,87.83,88.05,24207.0,84.6824,84.9041,84.6727,84.8848,24207.0
2024-06-18 11:50:00,88.03,88.06,87.97,88.04,12141.0,84.8655,84.8945,84.8077,84.8752,12141.0
2024-06-18 12:00:00,88.06,88.09,88.01,88.01,12713.0,84.8945,84.9234,84.8463,84.8463,12713.0
2024-06-18 12:10:00,88.02,88.13,88.02,88.09,9856.0,84.8559,84.9619,84.8559,84.9234,9856.0
2024-06-18 12:20:00,88.09,88.13,88.04,88.09,23100.0,84.9234,84.9619,84.8752,84.9234,23100.0
2024-06-18 12:30:00,88.1,88.15,88.07,88.15,11303.0,84.933,84.9812,84.9041,84.9812,11303.0
2024-06-18 12:40:00,88.15,88.17,88.12,88.16,4961.0,84.9812,85.0005,84.9523,84.9909,4961.0
2024-06-18 12:50:00,88.16,88.17,88.02,88.09,19056.0,84.9909,85.0005,84.8559,84.9234,19056.0
2024-06-18 13:00:00,88.08,88.09,87.93,87.98,54815.0,84.9137,84.9234,84.7691,84.8173,54815.0
2024-06-18 13:10:00,87.96,88.1,87.96,88.1,14964.0,84.798,84.933,84.798,84.933,14964.0
2024-06-18 13:20:00,88.09,88.15,88.01,88.02,12166.0,84.9234,84.9812,84.8463,84.8559,12166.0
2024-06-18 13:30:00,88.01,88.04,87.91,87.98,10562.0,84.8463,84.8752,84.7498,84.8173,10562.0
2024-06-18 13:40:00,87.99,88.05,87.98,88.02,7250.0,84.827,84.8848,84.8173,84.8559,7250.0
2024-06-18 13:50:00,88.02,88.03,87.93,88.0,7204.0,84.8559,84.8655,84.7691,84.8366,7204.0
2024-06-18 14:00:00,87.97,88.03,87.92,87.95,9574.0,84.8077,84.8655,84.7595,84.7884,9574.0
2024-06-18 14:10:00,87.95,87.97,87.81,87.84,13243.0,84.7884,84.8077,84.6534,84.6824,13243.0
2024-06-18 14:20:00,87.83,87.93,87.82,87.9,11977.0,84.6727,84.7691,84.6631,84.7402,11977.0
2024-06-18 14:30:00,87.89,87.96,87.86,87.89,12946.0,84.7306,84.798,84.7016,84.7306,12946.0
2024-06-18 14:40:00,87.88,87.94,87.84,87.88,14635.0,84.7209,84.7788,84.6824,84.7209,14635.0
2024-06-18 14:50:00,87.91,87.91,87.66,87.66,20110.0,84.7498,84.7498,84.5088,84.5088,20110.0
2024-06-18 15:00:00,87.69,87.7,87.51,87.58,15983.0,84.5378,84.5474,84.3642,84.4317,15983.0
2024-06-18 15:10:00,87.59,87.62,87.55,87.56,10926.0,84.4414,84.4703,84.4028,84.4124,10926.0
2024-06-18 15:20:00,87.55,87.63,87.55,87.61,15693.0,84.4028,84.4799,84.4028,84.4606,15693.0
2024-06-18 15:30:00,87.59,87.7,87.56,87.64,15607.0,84.4414,84.5474,84.4124,84.4896,15607.0
2024-06-18 15:40:00,87.64,87.82,87.63,87.7,29859.0,84.4896,84.6631,84.4799,84.5474,29859.0
2024-06-18 15:50:00,87.69,87.78,87.53,87.6,165600.0,84.5378,84.6245,84.3835,84.451,165600.0
2024-06-20 09:30:00,87.46,88.5,87.28,88.08,65223.0,84.316,85.3186,84.1425,84.9137,65223.0
2024-06-20 09:40:00,87.98,88.5,87.93,88.43,24140.0,84.8173,85.3186,84.7691,85.2512,24140.0
2024-06-20 09:50:00,88.3,88.49,88.1,88.12,19233.0,85.1258,85.309,84.933,84.9523,19233.0
2024-06-20 10:00:00,88.12,88.22,88.02,88.14,23689.0,84.9523,85.0487,84.8559,84.9716,23689.0
2024-06-20 10:10:00,88.09,88.57,88.06,88.44,38024.0,84.9234,85.3861,84.8945,85.2608,38024.0
2024-06-20 10:20:00,88.42,88.42,88.05,88.23,20095.0,85.2415,85.2415,84.8848,85.0583,20095.0
2024-06-20 10:30:00,88.2,88.25,87.95,88.0,17930.0,85.0294,85.0776,84.7884,84.8366,17930.0
2024-06-20 10:40:00,87.98,88.02,87.79,87.86,14184.0,84.8173,84.8559,84.6342,84.7016,14184.0
2024-06-20 10:50:00,87.87,88.08,87.84,88.01,16367.0,84.7113,84.9137,84.6824,84.8463,16367.0
2024-06-20 11:00:00,88.0,88.05,87.87,87.88,11489.0,84.8366,84.8848,84.7113,84.7209,11489.0
2024-06-20 11:10:00,87.9,87.98,87.86,87.96,10099.0,84.7402,84.8173,84.7016,84.798,10099.0
2024-06-20 11:20:00,87.92,87.98,87.73,87.73,18391.0,84.7595,84.8173,84.5763,84.5763,18391.0
2024-06-20 11:30:00,87.7,87.9,87.58,87.62,16746.0,84.5474,84.7402,84.4317,84.4703,16746.0
2024-06-20 11:40:00,87.56,87.62,87.46,87.58,32310.0,84.4124,84.4703,84.316,84.4317,32310.0
2024-06-20 11:50:00,87.61,87.69,87.51,87.52,14852.0,84.4606,84.5378,84.3642,84.3739,14852.0
2024-06-20 12:00:00,87.53,87.7,87.51,87.66,17941.0,84.3835,84.5474,84.3642,84.5088,17941.0
2024-06-20 12:10:00,87.67,87.74,87.67,87.72,16137.0,84.5185,84.586,84.5185,84.5667,16137.0
2024-06-20 12:20:00,87.71,87.78,87.59,87.67,23038.0,84.557,84.6245,84.4414,84.5185,23038.0
2024-06-20 12:30:00,87.64,87.75,87.6,87.6,27721.0,84.4896,84.5956,84.451,84.451,27721.0
2024-06-20 12:40:00,87.63,87.78,87.6,87.75,15592.0,84.4799,84.6245,84.451,84.5956,15592.0
2024-06-20 12:50:00,87.74,87.78,87.65,87.74,15455.0,84.586,84.6245,84.4992,84.586,15455.0
2024-06-20 13:00:00,87.73,87.82,87.67,87.69,14184.0,84.5763,84.6631,84.5185,84.5378,14184.0
2024-06-20 13:10:00,87.68,87.88,87.68,87.88,14003.0,84.5281,84.7209,84.5281,84.7209,14003.0
2024-06-20 13:20:00,87.87,87.92,87.78,87.88,14223.0,84.7113,84.7595,84.6245,84.7209,14223.0
2024-06-20 13:30:00,87.89,88.11,87.86,88.11,16386.0,84.7306,84.9427,84.7016,84.9427,16386.0
2024-06-20 13:40:00,88.13,88.22,88.1,88.16,13875.0,84.9619,85.0487,84.933,84.9909,13875.0
2024-06-20 13:50:00,88.16,88.25,88.12,88.14,26751.0,84.9909,85.0776,84.9523,84.9716,26751.0
2024-06-20 14:00:00,88.14,88.15,87.96,87.99,25457.0,84.9716,84.9812,84.798,84.827,25457.0
2024-06-20 14:10:00,87.98,88.07,87.95,87.97,18551.0,84.8173,84.9041,84.7884,84.8077,18551.0
2024-06-20 14:20:00,87.98,88.0,87.89,87.99,21720.0,84.8173,84.8366,84.7306,84.827,21720.0
2024-06-20 14:30:00,87.97,87.97,87.79,87.81,18247.0,84.8077,84.8077,84.6342,84.6534,18247.0
2024-06-20 14:40:00,87.81,87.95,87.81,87.91,21068.0,84.6534,84.7884,84.6534,84.7498,21068.0
2024-06-20 14:50:00,87.91,87.96,87.87,87.92,49348.0,84.7498,84.798,84.7113,84.7595,49348.0
2024-06-20 15:00:00,87.92,87.98,87.8,87.89,36616.0,84.7595,84.8173,84.6438,84.7306,36616.0
2024-06-20 15:10:00,87.9,87.94,87.83,87.83,49336.0,84.7402,84.7788,84.6727,84.6727,49336.0
2024-06-20 15:20:00,87.84,87.98,87.77,87.95,46830.0,84.6824,84.8173,84.6149,84.7884,46830.0
2024-06-20 15:30:00,87.94,87.97,87.82,87.87,57443.0,84.7788,84.8077,84.6631,84.7113,57443.0
2024-06-20 15:40:00,87.89,87.94,87.77,87.87,50488.0,84.7306,84.7788,84.6149,84.7113,50488.0
2024-06-20 15:50:00,87.87,88.21,87.83,87.88,323390.0,84.7113,85.0391,84.6727,84.7209,323390.0
2024-06-21 09:30:00,87.48,88.29,87.29,88.09,1493396.0,84.3353,85.1162,84.1521,84.9234,1493396.0
2024-06-21 09:40:00,88.03,88.62,87.95,88.56,43547.0,84.8655,85.4343,84.7884,85.3765,43547.0
2024-06-21 09:50:00,88.56,88.65,88.18,88.33,45288.0,85.3765,85.4632,85.0101,85.1547,45288.0
2024-06-21 10:00:00,88.21,88.47,88.17,88.28,21734.0,85.0391,85.2897,85.0005,85.1065,21734.0
2024-06-21 10:10:00,88.28,88.49,88.17,88.18,25114.0,85.1065,85.309,85.0005,85.0101,25114.0
2024-06-21 10:20:00,88.14,88.45,88.11,88.37,21102.0,84.9716,85.2704,84.9427,85.1933,21102.0
2024-06-21 10:30:00,88.31,88.38,88.18,88.2,34667.0,85.1355,85.203,85.0101,85.0294,34667.0
2024-06-21 10:40:00,88.24,88.33,88.17,88.3,24669.0,85.068,85.1547,85.0005,85.1258,24669.0
2024-06-21 10:50:00,88.32,88.36,87.92,87.92,41402.0,85.1451,85.1837,84.7595,84.7595,41402.0
2024-06-21 11:00:00,87.89,88.05,87.87,87.99,16920.0,84.7306,84.8848,84.7113,84.827,16920.0
2024-06-21 11:10:00,87.95,88.03,87.78,87.8,18534.0,84.7884,84.8655,84.6245,84.6438,18534.0
2024-06-21 11:20:00,87.82,87.82,87.59,87.65,16157.0,84.6631,84.6631,84.4414,84.4992,16157.0
2024-06-21 11:30:00,87.64,87.65,87.45,87.52,26717.0,84.4896,84.4992,84.3064,84.3739,26717.0
2024-06-21 11:40:00,87.53,87.56,87.34,87.34,14177.0,84.3835,84.4124,84.2003,84.2003,14177.0
2024-06-21 11:50:00,87.34,87.56,87.33,87.54,24260.0,84.2003,84.4124,84.1907,84.3931,24260.0
2024-06-21 12:00:00,87.54,87.64,87.48,87.63,12643.0,84.3931,84.4896,84.3353,84.4799,12643.0
2024-06-21 12:10:00,87.64,87.76,87.58,87.73,17029.0,84.4896,84.6052,84.4317,84.5763,17029.0
2024-06-21 12:20:00,87.7,87.74,87.64,87.74,8236.0,84.5474,84.586,84.4896,84.586,8236.0
2024-06-21 12:30:00,87.72,87.77,87.57,87.58,11382.0,84.5667,84.6149,84.4221,84.4317,11382.0
2024-06-21 12:40:00,87.6,87.84,87.6,87.84,11876.0,84.451,84.6824,84.451,84.6824,11876.0
2024-06-21 12:50:00,87.82,87.85,87.77,87.82,9131.0,84.6631,84.692,84.6149,84.6631,9131.0
2024-06-21 13:00:00,87.81,87.87,87.8,87.84,9242.0,84.6534,84.7113,84.6438,84.6824,9242.0
2024-06-21 13:10:00,87.84,87.85,87.7,87.78,18136.0,84.6824,84.692,84.5474,84.6245,18136.0
2024-06-21 13:20:00,87.76,87.77,87.68,87.71,10025.0,84.6052,84.6149,84.5281,84.557,10025.0
2024-06-21 13:30:00,87.69,87.74,87.66,87.73,10810.0,84.5378,84.586,84.5088,84.5763,10810.0
2024-06-21 13:40:00,87.77,87.81,87.63,87.64,6955.0,84.6149,84.6534,84.4799,84.4896,6955.0
2024-06-21 13:50:00,87.64,87.74,87.63,87.66,11746.0,84.4896,84.586,84.4799,84.5088,11746.0
2024-06-21 14:00:00,87.66,87.72,87.6,87.71,12096.0,84.5088,84.5667,84.451,84.557,12096.0
2024-06-21 14:10:00,87.73,87.77,87.66,87.7,14655.0,84.5763,84.6149,84.5088,84.5474,14655.0
2024-06-21 14:20:00,87.68,87.75,87.66,87.73,17658.0,84.5281,84.5956,84.5088,84.5763,17658.0
2024-06-21 14:30:00,87.73,87.8,87.69,87.73,18766.0,84.5763,84.6438,84.5378,84.5763,18766.0
2024-06-21 14:40:00,87.73,87.73,87.6,87.6,24007.0,84.5763,84.5763,84.451,84.451,24007.0
2024-06-21 14:50:00,87.6,87.62,87.52,87.53,21801.0,84.451,84.4703,84.3739,84.3835,21801.0
2024-06-21 15:00:00,87.54,87.67,87.52,87.56,19412.0,84.3931,84.5185,84.3739,84.4124,19412.0
2024-06-21 15:10:00,87.55,87.66,87.53,87.57,29925.0,84.4028,84.5088,84.3835,84.4221,29925.0
2024-06-21 15:20:00,87.57,87.58,87.43,87.43,31046.0,84.4221,84.4317,84.2871,84.2871,31046.0
2024-06-21 15:30:00,87.45,87.59,87.44,87.56,36677.0,84.3064,84.4414,84.2967,84.4124,36677.0
2024-06-21 15:40:00,87.55,87.62,87.44,87.48,43596.0,84.4028,84.4703,84.2967,84.3353,43596.0
2024-06-21 15:50:00,87.47,87.68,86.97,87.03,514309.0,84.3257,84.5281,83.8436,83.9015,514309.0
2024-06-24 09:30:00,87.55,87.62,87.16,87.62,81085.0,84.4028,84.4703,84.0268,84.4703,81085.0
2024-06-24 09:40:00,87.61,87.63,87.24,87.54,22643.0,84.4606,84.4799,84.1039,84.3931,22643.0
2024-06-24 09:50:00,87.53,87.61,87.36,87.5,18418.0,84.3835,84.4606,84.2196,84.3546,18418.0
2024-06-24 10:00:00,87.51,87.8,87.37,87.76,50140.0,84.3642,84.6438,84.2293,84.6052,50140.0
2024-06-24 10:10:00,87.78,88.02,87.75,87.75,24537.0,84.6245,84.8559,84.5956,84.5956,24537.0
2024-06-24 10:20:00,87.75,87.96,87.75,87.92,24157.0,84.5956,84.798,84.5956,84.7595,24157.0
2024-06-24 10:30:00,87.95,88.13,87.75,88.07,26537.0,84.7884,84.9619,84.5956,84.9041,26537.0
2024-06-24 10:40:00,88.09,88.46,88.08,88.4,21819.0,84.9234,85.2801,84.9137,85.2222,21819.0
2024-06-24 10:50:00,88.38,88.45,88.15,88.2,33779.0,85.203,85.2704,84.9812,85.0294,33779.0
2024-06-24 11:00:00,88.21,88.3,88.13,88.21,18884.0,85.0391,85.1258,84.9619,85.0391,18884.0
2024-06-24 11:10:00,88.23,88.27,88.19,88.23,10754.0,85.0583,85.0969,85.0198,85.0583,10754.0
2024-06-24 11:20:00,88.19,88.26,88.12,88.14,15084.0,85.0198,85.0873,84.9523,84.9716,15084.0
2024-06-24 11:30:00,88.12,88.25,88.09,88.12,16460.0,84.9523,85.0776,84.9234,84.9523,16460.0
2024-06-24 11:40:00,88.1,88.13,87.98,88.01,15866.0,84.933,84.9619,84.8173,84.8463,15866.0
2024-06-24 11:50:00,88.03,88.09,87.96,87.97,11327.0,84.8655,84.9234,84.798,84.8077,11327.0
2024-06-24 12:00:00,87.97,87.97,87.88,87.97,32183.0,84.8077,84.8077,84.7209,84.8077,32183.0
2024-06-24 12:10:00,87.94,87.99,87.89,87.89,14058.0,84.7788,84.827,84.7306,84.7306,14058.0
2024-06-24 12:20:00,87.88,87.93,87.82,87.85,10929.0,84.7209,84.7691,84.6631,84.692,10929.0
2024-06-24 12:30:00,87.86,87.9,87.82,87.9,18941.0,84.7016,84.7402,84.6631,84.7402,18941.0
2024-06-24 12:40:00,87.91,87.96,87.84,87.87,20469.0,84.7498,84.798,84.6824,84.7113,20469.0
2024-06-24 12:50:00,87.86,87.9,87.79,87.84,16169.0,84.7016,84.7402,84.6342,84.6824,16169.0
2024-06-24 13:00:00,87.84,87.93,87.77,87.77,14754.0,84.6824,84.7691,84.6149,84.6149,14754.0
2024-06-24 13:10:00,87.78,87.88,87.76,87.84,15787.0,84.6245,84.7209,84.6052,84.6824,15787.0
2024-06-24 13:20:00,87.84,87.94,87.73,87.74,25398.0,84.6824,84.7788,84.5763,84.586,25398.0
2024-06-24 13:30:00,87.74,87.78,87.68,87.73,17744.0,84.586,84.6245,84.5281,84.5763,17744.0
2024-06-24 13:40:00,87.77,87.85,87.77,87.8,15711.0,84.6149,84.692,84.6149,84.6438,15711.0
2024-06-24 13:50:00,87.8,87.8,87.73,87.77,18824.0,84.6438,84.6438,84.5763,84.6149,18824.0
2024-06-24 14:00:00,87.79,87.96,87.76,87.94,24797.0,84.6342,84.798,84.6052,84.7788,24797.0
2024-06-24 14:10:00,87.92,87.97,87.84,87.96,23836.0,84.7595,84.8077,84.6824,84.798,23836.0
2024-06-24 14:20:00,87.97,88.13,87.97,88.08,30688.0,84.8077,84.9619,84.8077,84.9137,30688.0
2024-06-24 14:30:00,88.08,88.13,88.03,88.09,17730.0,84.9137,84.9619,84.8655,84.9234,17730.0
2024-06-24 14:40:00,88.09,88.19,88.06,88.19,33385.0,84.9234,85.0198,84.8945,85.0198,33385.0
2024-06-24 14:50:00,88.21,88.22,88.07,88.08,32322.0,85.0391,85.0487,84.9041,84.9137,32322.0
2024-06-24 15:00:00,88.06,88.08,87.92,87.97,20018.0,84.8945,84.9137,84.7595,84.8077,20018.0
2024-06-24 15:10:00,87.97,88.0,87.76,87.78,37035.0,84.8077,84.8366,84.6052,84.6245,37035.0
2024-06-24 15:20:00,87.76,87.76,87.57,87.68,64858.0,84.6052,84.6052,84.4221,84.5281,64858.0
2024-06-24 15:30:00,87.67,87.79,87.65,87.78,34498.0,84.5185,84.6342,84.4992,84.6245,34498.0
2024-06-24 15:40:00,87.77,87.87,87.74,87.87,54084.0,84.6149,84.7113,84.586,84.7113,54084.0
2024-06-24 15:50:00,87.95,88.22,87.88,88.08,272833.0,84.7884,85.0487,84.7209,84.9137,272833.0
2024-06-25 09:30:00,87.89,88.25,87.64,88.2,88150.0,84.7306,85.0776,84.4896,85.0294,88150.0
2024-06-25 09:40:00,88.21,88.23,87.79,88.02,11902.0,85.0391,85.0583,84.6342,84.8559,11902.0
2024-06-25 09:50:00,87.99,87.99,87.58,87.65,5183.0,84.827,84.827,84.4317,84.4992,5183.0
2024-06-25 10:00:00,87.63,87.71,87.28,87.3,15832.0,84.4799,84.557,84.1425,84.1618,15832.0
2024-06-25 10:10:00,87.3,87.71,87.29,87.66,11096.0,84.1618,84.557,84.1521,84.5088,11096.0
2024-06-25 10:20:00,87.66,87.68,87.53,87.61,13996.0,84.5088,84.5281,84.3835,84.4606,13996.0
2024-06-25 10:30:00,87.59,87.69,87.55,87.69,13103.0,84.4414,84.5378,84.4028,84.5378,13103.0
2024-06-25 10:40:00,87.7,87.76,87.61,87.61,7788.0,84.5474,84.6052,84.4606,84.4606,7788.0
2024-06-25 10:50:00,87.65,87.65,87.49,87.49,15255.0,84.4992,84.4992,84.3449,84.3449,15255.0
2024-06-25 11:00:00,87.49,87.55,87.27,87.27,13188.0,84.3449,84.4028,84.1329,84.1329,13188.0
2024-06-25 11:10:00,87.29,87.33,87.2,87.3,5196.0,84.1521,84.1907,84.0654,84.1618,5196.0
2024-06-25 11:20:00,87.32,87.37,87.28,87.34,7145.0,84.1811,84.2293,84.1425,84.2003,7145.0
2024-06-25 11:30:00,87.32,87.36,87.23,87.28,7590.0,84.1811,84.2196,84.0943,84.1425,7590.0
2024-06-25 11:40:00,87.29,87.32,87.19,87.2,6153.0,84.1521,84.1811,84.0557,84.0654,6153.0
2024-06-25 11:50:00,87.21,87.33,87.2,87.23,10988.0,84.075,84.1907,84.0654,84.0943,10988.0
2024-06-25 12:00:00,87.19,87.19,87.1,87.12,9830.0,84.0557,84.0557,83.969,83.9882,9830.0
2024-06-25 12:10:00,87.11,87.13,86.95,86.98,8768.0,83.9786,83.9979,83.8244,83.8533,8768.0
2024-06-25 12:20:00,86.97,87.11,86.92,86.97,6218.0,83.8436,83.9786,83.7954,83.8436,6218.0
2024-06-25 12:30:00,86.98,87.05,86.95,87.03,7449.0,83.8533,83.9208,83.8244,83.9015,7449.0
2024-06-25 12:40:00,87.03,87.04,86.89,86.97,7149.0,83.9015,83.9111,83.7665,83.8436,7149.0
2024-06-25 12:50:00,86.94,87.12,86.94,87.1,5199.0,83.8147,83.9882,83.8147,83.969,5199.0
2024-06-25 13:00:00,87.13,87.21,87.12,87.12,7298.0,83.9979,84.075,83.9882,83.9882,7298.0
2024-06-25 13:10:00,87.12,87.21,87.12,87.17,4901.0,83.9882,84.075,83.9882,84.0364,4901.0
2024-06-25 13:20:00,87.15,87.25,87.14,87.23,4915.0,84.0172,84.1136,84.0075,84.0943,4915.0
2024-06-25 13:30:00,87.23,87.26,87.18,87.18,6065.0,84.0943,84.1232,84.0461,84.0461,6065.0
2024-06-25 13:40:00,87.17,87.21,87.08,87.13,10607.0,84.0364,84.075,83.9497,83.9979,10607.0
2024-06-25 13:50:00,87.11,87.14,86.98,86.98,12203.0,83.9786,84.0075,83.8533,83.8533,12203.0
2024-06-25 14:00:00,87.0,87.0,86.89,86.92,15767.0,83.8726,83.8726,83.7665,83.7954,15767.0
2024-06-25 14:10:00,86.92,87.01,86.84,86.84,15132.0,83.7954,83.8822,83.7183,83.7183,15132.0
2024-06-25 14:20:00,86.85,86.91,86.83,86.88,16753.0,83.728,83.7858,83.7087,83.7569,16753.0
2024-06-25 14:30:00,86.87,86.87,86.72,86.73,15252.0,83.7472,83.7472,83.6026,83.6123,15252.0
2024-06-25 14:40:00,86.72,86.79,86.7,86.73,15287.0,83.6026,83.6701,83.5833,83.6123,15287.0
2024-06-25 14:50:00,86.73,86.9,86.73,86.87,20782.0,83.6123,83.7762,83.6123,83.7472,20782.0
2024-06-25 15:00:00,86.87,86.88,86.8,86.84,13566.0,83.7472,83.7569,83.6797,83.7183,13566.0
2024-06-25 15:10:00,86.84,86.87,86.79,86.8,18351.0,83.7183,83.7472,83.6701,83.6797,18351.0
2024-06-25 15:20:00,86.8,86.93,86.78,86.89,22484.0,83.6797,83.8051,83.6605,83.7665,22484.0
2024-06-25 15:30:00,86.89,86.96,86.83,86.96,30976.0,83.7665,83.834,83.7087,83.834,30976.0
2024-06-25 15:40:00,86.95,87.03,86.9,87.02,41825.0,83.8244,83.9015,83.7762,83.8918,41825.0
2024-06-25 15:50:00,87.01,87.05,86.86,86.89,155839.0,83.8822,83.9208,83.7376,83.7665,155839.0
2024-06-26 09:30:00,86.5,86.59,86.09,86.25,77148.0,83.3905,83.4773,82.9953,83.1495,77148.0
2024-06-26 09:40:00,86.24,86.48,86.01,86.17,20648.0,83.1399,83.3713,82.9181,83.0724,20648.0
2024-06-26 09:50:00,86.21,86.34,86.2,86.3,9280.0,83.111,83.2363,83.1013,83.1977,9280.0
2024-06-26 10:00:00,86.27,86.3,86.05,86.1,9911.0,83.1688,83.1977,82.9567,83.0049,9911.0
2024-06-26 10:10:00,86.08,86.25,86.06,86.14,7254.0,82.9856,83.1495,82.9664,83.0435,7254.0
2024-06-26 10:20:00,86.17,86.32,86.11,86.27,8679.0,83.0724,83.217,83.0146,83.1688,8679.0
2024-06-26 10:30:00,86.25,86.3,85.93,85.99,16280.0,83.1495,83.1977,82.841,82.8989,16280.0
2024-06-26 10:40:00,85.95,86.13,85.95,86.03,16982.0,82.8603,83.0338,82.8603,82.9374,16982.0
2024-06-26 10:50:00,86.05,86.24,86.04,86.24,22142.0,82.9567,83.1399,82.9471,83.1399,22142.0
2024-06-26 11:00:00,86.24,86.4,86.23,86.38,13759.0,83.1399,83.2941,83.1302,83.2748,13759.0
2024-06-26 11:10:00,86.38,86.42,86.22,86.38,16829.0,83.2748,83.3134,83.1206,83.2748,16829.0
2024-06-26 11:20:00,86.4,86.63,86.38,86.61,21370.0,83.2941,83.5159,83.2748,83.4966,21370.0
2024-06-26 11:30:00,86.59,86.64,86.51,86.61,11714.0,83.4773,83.5255,83.4002,83.4966,11714.0
2024-06-26 11:40:00,86.59,86.71,86.57,86.7,9394.0,83.4773,83.593,83.458,83.5833,9394.0
2024-06-26 11:50:00,86.69,86.76,86.65,86.72,19493.0,83.5737,83.6412,83.5351,83.6026,19493.0
2024-06-26 12:00:00,86.73,86.91,86.67,86.86,11582.0,83.6123,83.7858,83.5544,83.7376,11582.0
2024-06-26 12:10:00,86.84,86.84,86.61,86.62,7867.0,83.7183,83.7183,83.4966,83.5062,7867.0
2024-06-26 12:20:00,86.61,86.63,86.55,86.56,11550.0,83.4966,83.5159,83.4387,83.4484,11550.0
2024-06-26 12:30:00,86.55,86.62,86.48,86.53,8872.0,83.4387,83.5062,83.3713,83.4195,8872.0
2024-06-26 12:40:00,86.52,86.59,86.48,86.55,7657.0,83.4098,83.4773,83.3713,83.4387,7657.0
2024-06-26 12:50:00,86.56,86.65,86.55,86.65,4305.0,83.4484,83.5351,83.4387,83.5351,4305.0
2024-06-26 13:00:00,86.64,86.66,86.58,86.6,5735.0,83.5255,83.5448,83.4677,83.4869,5735.0
2024-06-26 13:10:00,86.59,86.66,86.56,86.65,5677.0,83.4773,83.5448,83.4484,83.5351,5677.0
2024-06-26 13:20:00,86.64,86.68,86.6,86.67,13612.0,83.5255,83.5641,83.4869,83.5544,13612.0
2024-06-26 13:30:00,86.68,86.75,86.67,86.71,15112.0,83.5641,83.6315,83.5544,83.593,15112.0
2024-06-26 13:40:00,86.7,86.81,86.7,86.74,22887.0,83.5833,83.6894,83.5833,83.6219,22887.0
2024-06-26 13:50:00,86.74,86.74,86.67,86.71,5904.0,83.6219,83.6219,83.5544,83.593,5904.0
2024-06-26 14:00:00,86.68,86.79,86.68,86.77,13023.0,83.5641,83.6701,83.5641,83.6508,13023.0
2024-06-26 14:10:00,86.75,86.75,86.65,86.65,8017.0,83.6315,83.6315,83.5351,83.5351,8017.0
2024-06-26 14:20:00,86.65,86.78,86.65,86.71,15176.0,83.5351,83.6605,83.5351,83.593,15176.0
2024-06-26 14:30:00,86.72,86.77,86.69,86.76,11467.0,83.6026,83.6508,83.5737,83.6412,11467.0
2024-06-26 14:40:00,86.77,86.9,86.76,86.9,23076.0,83.6508,83.7762,83.6412,83.7762,23076.0
2024-06-26 14:50:00,86.9,86.96,86.83,86.95,20051.0,83.7762,83.834,83.7087,83.8244,20051.0
2024-06-26 15:00:00,86.93,86.95,86.89,86.94,20353.0,83.8051,83.8244,83.7665,83.8147,20353.0
2024-06-26 15:10:00,86.93,86.98,86.93,86.95,21825.0,83.8051,83.8533,83.8051,83.8244,21825.0
2024-06-26 15:20:00,86.96,87.03,86.95,87.02,32615.0,83.834,83.9015,83.8244,83.8918,32615.0
2024-06-26 15:30:00,87.02,87.12,87.01,87.09,29573.0,83.8918,83.9882,83.8822,83.9593,29573.0
2024-06-26 15:40:00,87.09,87.17,87.05,87.15,45601.0,83.9593,84.0364,83.9208,84.0172,45601.0
2024-06-26 15:50:00,87.14,87.34,87.09,87.16,164982.0,84.0075,84.2003,83.9593,84.0268,164982.0
2024-06-27 09:30:00,86.83,87.5,86.83,87.34,142243.0,83.7087,84.3546,83.7087,84.2003,142243.0
2024-06-27 09:40:00,87.31,87.47,87.2,87.46,73245.0,84.1714,84.3257,84.0654,84.316,73245.0
2024-06-27 09:50:00,87.45,87.72,87.39,87.67,22742.0,84.3064,84.5667,84.2485,84.5185,22742.0
2024-06-27 10:00:00,87.66,87.82,87.57,87.64,43771.0,84.5088,84.6631,84.4221,84.4896,43771.0
2024-06-27 10:10:00,87.65,87.67,87.34,87.38,67737.0,84.4992,84.5185,84.2003,84.2389,67737.0
2024-06-27 10:20:00,87.38,87.64,87.36,87.63,102347.0,84.2389,84.4896,84.2196,84.4799,102347.0
2024-06-27 10:30:00,87.63,87.76,87.6,87.69,36192.0,84.4799,84.6052,84.451,84.5378,36192.0
2024-06-27 10:40:00,87.66,87.85,87.63,87.83,62132.0,84.5088,84.692,84.4799,84.6727,62132.0
2024-06-27 10:50:00,87.83,87.83,87.61,87.64,42172.0,84.6727,84.6727,84.4606,84.4896,42172.0
2024-06-27 11:00:00,87.64,87.77,87.56,87.7,184002.0,84.4896,84.6149,84.4124,84.5474,184002.0
2024-06-27 11:10:00,87.71,88.18,87.68,88.16,135697.0,84.557,85.0101,84.5281,84.9909,135697.0
2024-06-27 11:20:00,88.17,88.2,88.03,88.17,45988.0,85.0005,85.0294,84.8655,85.0005,45988.0
2024-06-27 11:30:00,88.19,88.2,87.95,87.95,25175.0,85.0198,85.0294,84.7884,84.7884,25175.0
2024-06-27 11:40:00,87.94,88.06,87.81,88.02,21455.0,84.7788,84.8945,84.6534,84.8559,21455.0
2024-06-27 11:50:00,88.02,88.27,88.02,88.21,35124.0,84.8559,85.0969,84.8559,85.0391,35124.0
2024-06-27 12:00:00,88.2,88.22,88.06,88.16,28089.0,85.0294,85.0487,84.8945,84.9909,28089.0
2024-06-27 12:10:00,88.15,88.24,88.1,88.14,47821.0,84.9812,85.068,84.933,84.9716,47821.0
2024-06-27 12:20:00,88.14,88.26,88.06,88.13,46253.0,84.9716,85.0873,84.8945,84.9619,46253.0
2024-06-27 12:30:00,88.14,88.14,87.81,87.85,18103.0,84.9716,84.9716,84.6534,84.692,18103.0
2024-06-27 12:40:00,87.84,88.0,87.84,87.97,16564.0,84.6824,84.8366,84.6824,84.8077,16564.0
2024-06-27 12:50:00,87.95,88.0,87.82,87.83,13742.0,84.7884,84.8366,84.6631,84.6727,13742.0
2024-06-27 13:00:00,87.84,87.98,87.76,87.97,24882.0,84.6824,84.8173,84.6052,84.8077,24882.0
2024-06-27 13:10:00,87.98,88.02,87.91,88.0,19994.0,84.8173,84.8559,84.7498,84.8366,19994.0
2024-06-27 13:20:00,88.0,88.17,87.97,88.08,24756.0,84.8366,85.0005,84.8077,84.9137,24756.0
2024-06-27 13:30:00,88.05,88.05,87.95,87.98,20685.0,84.8848,84.8848,84.7884,84.8173,20685.0
2024-06-27 13:40:00,87.99,87.99,87.92,87.94,14049.0,84.827,84.827,84.7595,84.7788,14049.0
2024-06-27 13:50:00,87.94,87.95,87.84,87.94,19062.0,84.7788,84.7884,84.6824,84.7788,19062.0
2024-06-27 14:00:00,87.95,87.96,87.82,87.92,37911.0,84.7884,84.798,84.6631,84.7595,37911.0
2024-06-27 14:10:00,87.93,87.95,87.84,87.88,86855.0,84.7691,84.7884,84.6824,84.7209,86855.0
2024-06-27 14:20:00,87.89,87.92,87.75,87.77,21995.0,84.7306,84.7595,84.5956,84.6149,21995.0
2024-06-27 14:30:00,87.76,87.88,87.74,87.83,32320.0,84.6052,84.7209,84.586,84.6727,32320.0
2024-06-27 14:40:00,87.83,87.97,87.82,87.92,31689.0,84.6727,84.8077,84.6631,84.7595,31689.0
2024-06-27 14:50:00,87.91,88.02,87.9,88.0,27077.0,84.7498,84.8559,84.7402,84.8366,27077.0
2024-06-27 15:00:00,88.02,88.08,87.93,88.01,31542.0,84.8559,84.9137,84.7691,84.8463,31542.0
2024-06-27 15:10:00,88.02,88.11,87.94,88.08,23774.0,84.8559,84.9427,84.7788,84.9137,23774.0
2024-06-27 15:20:00,88.08,88.12,88.04,88.12,35992.0,84.9137,84.9523,84.8752,84.9523,35992.0
2024-06-27 15:30:00,88.13,88.2,88.07,88.17,45739.0,84.9619,85.0294,84.9041,85.0005,45739.0
2024-06-27 15:40:00,88.17,88.24,88.12,88.18,70848.0,85.0005,85.068,84.9523,85.0101,70848.0
2024-06-27 15:50:00,88.19,88.36,88.19,88.32,383662.0,85.0198,85.1837,85.0198,85.1451,383662.0
2024-06-28 09:30:00,88.64,88.75,88.26,88.42,65480.0,85.4536,85.5597,85.0873,85.2415,65480.0
2024-06-28 09:40:00,88.43,88.54,87.92,88.05,30098.0,85.2512,85.3572,84.7595,84.8848,30098.0
2024-06-28 09:50:00,88.02,88.35,88.02,88.13,46887.0,84.8559,85.174,84.8559,84.9619,46887.0
2024-06-28 10:00:00,88.1,88.26,88.02,88.22,41377.0,84.933,85.0873,84.8559,85.0487,41377.0
2024-06-28 10:10:00,88.2,88.27,88.05,88.25,33281.0,85.0294,85.0969,84.8848,85.0776,33281.0
2024-06-28 10:20:00,88.23,88.47,88.22,88.47,23426.0,85.0583,85.2897,85.0487,85.2897,23426.0
2024-06-28 10:30:00,88.49,88.61,88.45,88.54,16716.0,85.309,85.4247,85.2704,85.3572,16716.0
2024-06-28 10:40:00,88.56,88.62,88.37,88.37,23929.0,85.3765,85.4343,85.1933,85.1933,23929.0
2024-06-28 10:50:00,88.38,88.38,87.98,88.03,17658.0,85.203,85.203,84.8173,84.8655,17658.0
2024-06-28 11:00:00,88.03,88.03,87.7,87.8,30363.0,84.8655,84.8655,84.5474,84.6438,30363.0
2024-06-28 11:10:00,87.8,87.93,87.8,87.92,11921.0,84.6438,84.7691,84.6438,84.7595,11921.0
2024-06-28 11:20:00,87.89,87.89,87.78,87.85,13024.0,84.7306,84.7306,84.6245,84.692,13024.0
2024-06-28 11:30:00,87.81,87.92,87.76,87.92,17270.0,84.6534,84.7595,84.6052,84.7595,17270.0
2024-06-28 11:40:00,87.92,87.92,87.73,87.79,12524.0,84.7595,84.7595,84.5763,84.6342,12524.0
2024-06-28 11:50:00,87.8,87.86,87.7,87.75,28907.0,84.6438,84.7016,84.5474,84.5956,28907.0
2024-06-28 12:00:00,87.71,87.71,87.63,87.65,24944.0,84.557,84.557,84.4799,84.4992,24944.0
2024-06-28 12:10:00,87.65,87.78,87.61,87.78,12200.0,84.4992,84.6245,84.4606,84.6245,12200.0
2024-06-28 12:20:00,87.78,87.89,87.77,87.86,10318.0,84.6245,84.7306,84.6149,84.7016,10318.0
2024-06-28 12:30:00,87.87,88.12,87.86,88.1,16531.0,84.7113,84.9523,84.7016,84.933,16531.0
2024-06-28 12:40:00,88.1,88.16,87.94,87.95,25938.0,84.933,84.9909,84.7788,84.7884,25938.0
2024-06-28 12:50:00,87.92,88.02,87.9,87.9,25299.0,84.7595,84.8559,84.7402,84.7402,25299.0
2024-06-28 13:00:00,87.9,88.01,87.89,87.89,16409.0,84.7402,84.8463,84.7306,84.7306,16409.0
2024-06-28 13:10:00,87.88,87.94,87.84,87.92,19044.0,84.7209,84.7788,84.6824,84.7595,19044.0
2024-06-28 13:20:00,87.91,87.93,87.74,87.74,24978.0,84.7498,84.7691,84.586,84.586,24978.0
2024-06-28 13:30:00,87.73,87.82,87.7,87.75,52227.0,84.5763,84.6631,84.5474,84.5956,52227.0
2024-06-28 13:40:00,87.76,87.85,87.73,87.74,31131.0,84.6052,84.692,84.5763,84.586,31131.0
2024-06-28 13:50:00,87.76,87.76,87.68,87.69,8904.0,84.6052,84.6052,84.5281,84.5378,8904.0
2024-06-28 14:00:00,87.69,87.75,87.65,87.73,14067.0,84.5378,84.5956,84.4992,84.5763,14067.0
2024-06-28 14:10:00,87.73,87.76,87.7,87.71,11570.0,84.5763,84.6052,84.5474,84.557,11570.0
2024-06-28 14:20:00,87.67,87.74,87.62,87.68,8161.0,84.5185,84.586,84.4703,84.5281,8161.0
2024-06-28 14:30:00,87.7,87.7,87.54,87.63,13857.0,84.5474,84.5474,84.3931,84.4799,13857.0
2024-06-28 14:40:00,87.64,87.65,87.59,87.61,15962.0,84.4896,84.4992,84.4414,84.4606,15962.0
2024-06-28 14:50:00,87.61,87.67,87.57,87.66,30060.0,84.4606,84.5185,84.4221,84.5088,30060.0
2024-06-28 15:00:00,87.64,87.64,87.55,87.62,15918.0,84.4896,84.4896,84.4028,84.4703,15918.0
2024-06-28 15:10:00,87.62,87.78,87.57,87.76,21454.0,84.4703,84.6245,84.4221,84.6052,21454.0
2024-06-28 15:20:00,87.75,87.81,87.68,87.7,70264.0,84.5956,84.6534,84.5281,84.5474,70264.0
2024-06-28 15:30:00,87.71,87.79,87.63,87.7,54641.0,84.557,84.6342,84.4799,84.5474,54641.0
2024-06-28 15:40:00,87.68,87.84,87.66,87.77,29129.0,84.5281,84.6824,84.5088,84.6149,29129.0
2024-06-28 15:50:00,87.79,88.13,87.69,87.75,431770.0,84.6342,84.9619,84.5378,84.5956,431770.0
2024-07-01 09:30:00,88.23,88.43,87.94,88.35,83667.0,85.0583,85.2512,84.7788,85.174,83667.0
2024-07-01 09:40:00,88.35,88.72,88.15,88.72,30278.0,85.174,85.5307,84.9812,85.5307,30278.0
2024-07-01 09:50:00,88.7,88.81,88.58,88.72,11692.0,85.5114,85.6175,85.3958,85.5307,11692.0
2024-07-01 10:00:00,88.74,88.84,88.44,88.49,18614.0,85.55,85.6464,85.2608,85.309,18614.0
2024-07-01 10:10:00,88.48,88.54,88.09,88.09,15852.0,85.2994,85.3572,84.9234,84.9234,15852.0
2024-07-01 10:20:00,88.08,88.08,87.84,87.97,15432.0,84.9137,84.9137,84.6824,84.8077,15432.0
2024-07-01 10:30:00,87.92,87.99,87.67,87.99,13548.0,84.7595,84.827,84.5185,84.827,13548.0
2024-07-01 10:40:00,87.98,88.01,87.69,87.79,19527.0,84.8173,84.8463,84.5378,84.6342,19527.0
2024-07-01 10:50:00,87.81,87.9,87.73,87.77,17613.0,84.6534,84.7402,84.5763,84.6149,17613.0
2024-07-01 11:00:00,87.73,87.76,87.61,87.67,11943.0,84.5763,84.6052,84.4606,84.5185,11943.0
2024-07-01 11:10:00,87.6,87.63,87.44,87.47,12032.0,84.451,84.4799,84.2967,84.3257,12032.0
2024-07-01 11:20:00,87.48,87.48,87.4,87.43,7722.0,84.3353,84.3353,84.2582,84.2871,7722.0
2024-07-01 11:30:00,87.45,87.48,87.31,87.37,11540.0,84.3064,84.3353,84.1714,84.2293,11540.0
2024-07-01 11:40:00,87.38,87.48,87.33,87.48,4257.0,84.2389,84.3353,84.1907,84.3353,4257.0
2024-07-01 11:50:00,87.49,87.6,87.48,87.51,12949.0,84.3449,84.451,84.3353,84.3642,12949.0
2024-07-01 12:00:00,87.48,87.48,87.33,87.41,7880.0,84.3353,84.3353,84.1907,84.2678,7880.0
2024-07-01 12:10:00,87.41,87.46,87.35,87.38,7663.0,84.2678,84.316,84.21,84.2389,7663.0
2024-07-01 12:20:00,87.38,87.55,87.38,87.52,9779.0,84.2389,84.4028,84.2389,84.3739,9779.0
2024-07-01 12:30:00,87.49,87.52,87.4,87.5,6465.0,84.3449,84.3739,84.2582,84.3546,6465.0
2024-07-01 12:40:00,87.52,87.52,87.41,87.43,8865.0,84.3739,84.3739,84.2678,84.2871,8865.0
2024-07-01 12:50:00,87.45,87.47,87.32,87.4,9049.0,84.3064,84.3257,84.1811,84.2582,9049.0
2024-07-01 13:00:00,87.35,87.54,87.34,87.54,6884.0,84.21,84.3931,84.2003,84.3931,6884.0
2024-07-01 13:10:00,87.52,87.56,87.47,87.56,8769.0,84.3739,84.4124,84.3257,84.4124,8769.0
2024-07-01 13:20:00,87.52,87.52,87.43,87.43,7874.0,84.3739,84.3739,84.2871,84.2871,7874.0
2024-07-01 13:30:00,87.43,87.44,87.34,87.35,6197.0,84.2871,84.2967,84.2003,84.21,6197.0
2024-07-01 13:40:00,87.36,87.38,87.31,87.37,8455.0,84.2196,84.2389,84.1714,84.2293,8455.0
2024-07-01 13:50:00,87.38,87.47,87.36,87.46,6663.0,84.2389,84.3257,84.2196,84.316,6663.0
2024-07-01 14:00:00,87.45,87.46,87.23,87.27,11852.0,84.3064,84.316,84.0943,84.1329,11852.0
2024-07-01 14:10:00,87.25,87.34,87.19,87.22,21586.0,84.1136,84.2003,84.0557,84.0847,21586.0
2024-07-01 14:20:00,87.22,87.26,87.21,87.22,6717.0,84.0847,84.1232,84.075,84.0847,6717.0
2024-07-01 14:30:00,87.21,87.21,87.1,87.16,10616.0,84.075,84.075,83.969,84.0268,10616.0
2024-07-01 14:40:00,87.16,87.17,87.06,87.08,8008.0,84.0268,84.0364,83.9304,83.9497,8008.0
2024-07-01 14:50:00,87.09,87.2,87.08,87.12,12512.0,83.9593,84.0654,83.9497,83.9882,12512.0
2024-07-01 15:00:00,87.12,87.19,87.09,87.11,14613.0,83.9882,84.0557,83.9593,83.9786,14613.0
2024-07-01 15:10:00,87.12,87.16,87.09,87.16,10143.0,83.9882,84.0268,83.9593,84.0268,10143.0
2024-07-01 15:20:00,87.16,87.16,87.03,87.07,13235.0,84.0268,84.0268,83.9015,83.94,13235.0
2024-07-01 15:30:00,87.08,87.15,87.06,87.13,17205.0,83.9497,84.0172,83.9304,83.9979,17205.0
2024-07-01 15:40:00,87.13,87.37,87.11,87.33,33842.0,83.9979,84.2293,83.9786,84.1907,33842.0
2024-07-01 15:50:00,87.33,87.43,87.26,87.27,112771.0,84.1907,84.2871,84.1232,84.1329,112771.0
2024-07-02 09:30:00,87.51,88.0,87.45,87.94,60968.0,84.3642,84.8366,84.3064,84.7788,60968.0
2024-07-02 09:40:00,87.94,88.08,87.53,87.78,91620.0,84.7788,84.9137,84.3835,84.6245,91620.0
2024-07-02 09:50:00,87.78,87.84,87.66,87.73,7462.0,84.6245,84.6824,84.5088,84.5763,7462.0
2024-07-02 10:00:00,87.75,87.78,87.62,87.62,6723.0,84.5956,84.6245,84.4703,84.4703,6723.0
2024-07-02 10:10:00,87.6,87.68,87.55,87.68,12035.0,84.451,84.5281,84.4028,84.5281,12035.0
2024-07-02 10:20:00,87.66,87.87,87.63,87.86,27167.0,84.5088,84.7113,84.4799,84.7016,27167.0
2024-07-02 10:30:00,87.86,88.01,87.85,87.92,11919.0,84.7016,84.8463,84.692,84.7595,11919.0
2024-07-02 10:40:00,87.91,87.94,87.62,87.71,10447.0,84.7498,84.7788,84.4703,84.557,10447.0
2024-07-02 10:50:00,87.69,87.78,87.67,87.69,9563.0,84.5378,84.6245,84.5185,84.5378,9563.0
2024-07-02 11:00:00,87.65,87.67,87.4,87.4,24413.0,84.4992,84.5185,84.2582,84.2582,24413.0
2024-07-02 11:10:00,87.4,87.53,87.31,87.31,12870.0,84.2582,84.3835,84.1714,84.1714,12870.0
2024-07-02 11:20:00,87.33,87.37,87.25,87.35,11344.0,84.1907,84.2293,84.1136,84.21,11344.0
2024-07-02 11:30:00,87.37,87.43,87.3,87.37,11130.0,84.2293,84.2871,84.1618,84.2293,11130.0
2024-07-02 11:40:00,87.39,87.52,87.36,87.5,9186.0,84.2485,84.3739,84.2196,84.3546,9186.0
2024-07-02 11:50:00,87.49,87.55,87.48,87.53,5591.0,84.3449,84.4028,84.3353,84.3835,5591.0
2024-07-02 12:00:00,87.54,87.56,87.37,87.41,5792.0,84.3931,84.4124,84.2293,84.2678,5792.0
2024-07-02 12:10:00,87.39,87.44,87.33,87.33,9641.0,84.2485,84.2967,84.1907,84.1907,9641.0
2024-07-02 12:20:00,87.33,87.39,87.29,87.33,8475.0,84.1907,84.2485,84.1521,84.1907,8475.0
2024-07-02 12:30:00,87.32,87.35,87.28,87.29,8054.0,84.1811,84.21,84.1425,84.1521,8054.0
2024-07-02 12:40:00,87.28,87.29,87.22,87.22,7766.0,84.1425,84.1521,84.0847,84.0847,7766.0
2024-07-02 12:50:00,87.2,87.23,87.11,87.17,9476.0,84.0654,84.0943,83.9786,84.0364,9476.0
2024-07-02 13:00:00,87.17,87.21,87.13,87.15,6474.0,84.0364,84.075,83.9979,84.0172,6474.0
2024-07-02 13:10:00,87.16,87.31,87.16,87.27,8355.0,84.0268,84.1714,84.0268,84.1329,8355.0
2024-07-02 13:20:00,87.28,87.36,87.23,87.26,10276.0,84.1425,84.2196,84.0943,84.1232,10276.0
2024-07-02 13:30:00,87.24,87.31,87.22,87.28,12562.0,84.1039,84.1714,84.0847,84.1425,12562.0
2024-07-02 13:40:00,87.26,87.31,87.22,87.28,8563.0,84.1232,84.1714,84.0847,84.1425,8563.0
2024-07-02 13:50:00,87.3,87.39,87.3,87.32,9251.0,84.1618,84.2485,84.1618,84.1811,9251.0
2024-07-02 14:00:00,87.32,87.55,87.32,87.55,15047.0,84.1811,84.4028,84.1811,84.4028,15047.0
2024-07-02 14:10:00,87.54,87.6,87.53,87.57,11557.0,84.3931,84.451,84.3835,84.4221,11557.0
2024-07-02 14:20:00,87.58,87.63,87.56,87.57,8725.0,84.4317,84.4799,84.4124,84.4221,8725.0
2024-07-02 14:30:00,87.57,87.68,87.57,87.66,14003.0,84.4221,84.5281,84.4221,84.5088,14003.0
2024-07-02 14:40:00,87.66,87.74,87.65,87.71,12012.0,84.5088,84.586,84.4992,84.557,12012.0
2024-07-02 14:50:00,87.71,87.72,87.61,87.64,11947.0,84.557,84.5667,84.4606,84.4896,11947.0
2024-07-02 15:00:00,87.6,87.74,87.59,87.72,11963.0,84.451,84.586,84.4414,84.5667,11963.0
2024-07-02 15:10:00,87.73,87.74,87.65,87.73,14027.0,84.5763,84.586,84.4992,84.5763,14027.0
2024-07-02 15:20:00,87.73,87.76,87.67,87.74,15726.0,84.5763,84.6052,84.5185,84.586,15726.0
2024-07-02 15:30:00,87.73,87.75,87.69,87.72,14595.0,84.5763,84.5956,84.5378,84.5667,14595.0
2024-07-02 15:40:00,87.72,87.77,87.69,87.7,28954.0,84.5667,84.6149,84.5378,84.5474,28954.0
2024-07-02 15:50:00,87.68,87.73,87.48,87.62,150222.0,84.5281,84.5763,84.3353,84.4703,150222.0
2024-07-03 09:30:00,87.6,88.01,87.6,87.93,40593.0,84.451,84.8463,84.451,84.7691,40593.0
2024-07-03 09:40:00,87.84,88.08,87.68,88.02,14564.0,84.6824,84.9137,84.5281,84.8559,14564.0
2024-07-03 09:50:00,87.97,88.28,87.96,88.2,10983.0,84.8077,85.1065,84.798,85.0294,10983.0
2024-07-03 10:00:00,88.28,88.67,88.2,88.55,19906.0,85.1065,85.4825,85.0294,85.3668,19906.0
2024-07-03 10:10:00,88.49,88.67,88.31,88.36,13494.0,85.309,85.4825,85.1355,85.1837,13494.0
2024-07-03 10:20:00,88.33,88.42,88.22,88.24,12725.0,85.1547,85.2415,85.0487,85.068,12725.0
2024-07-03 10:30:00,88.25,88.26,88.07,88.07,25420.0,85.0776,85.0873,84.9041,84.9041,25420.0
2024-07-03 10:40:00,88.05,88.12,87.94,88.03,12715.0,84.8848,84.9523,84.7788,84.8655,12715.0
2024-07-03 10:50:00,88.05,88.15,87.79,87.85,18633.0,84.8848,84.9812,84.6342,84.692,18633.0
2024-07-03 11:00:00,87.87,88.02,87.86,87.9,8878.0,84.7113,84.8559,84.7016,84.7402,8878.0
2024-07-03 11:10:00,87.88,87.94,87.71,87.74,16869.0,84.7209,84.7788,84.557,84.586,16869.0
2024-07-03 11:20:00,87.72,87.84,87.61,87.65,35853.0,84.5667,84.6824,84.4606,84.4992,35853.0
2024-07-03 11:30:00,87.66,87.87,87.65,87.87,7101.0,84.5088,84.7113,84.4992,84.7113,7101.0
2024-07-03 11:40:00,87.9,87.9,87.67,87.67,8853.0,84.7402,84.7402,84.5185,84.5185,8853.0
2024-07-03 11:50:00,87.68,87.73,87.66,87.69,14184.0,84.5281,84.5763,84.5088,84.5378,14184.0
2024-07-03 12:00:00,87.69,87.71,87.61,87.69,17245.0,84.5378,84.557,84.4606,84.5378,17245.0
2024-07-03 12:10:00,87.69,87.86,87.67,87.8,11410.0,84.5378,84.7016,84.5185,84.6438,11410.0
2024-07-03 12:20:00,87.79,87.81,87.72,87.73,23695.0,84.6342,84.6534,84.5667,84.5763,23695.0
2024-07-03 12:30:00,87.72,87.78,87.66,87.72,24841.0,84.5667,84.6245,84.5088,84.5667,24841.0
2024-07-03 12:40:00,87.72,87.93,87.72,87.86,63927.0,84.5667,84.7691,84.5667,84.7016,63927.0
2024-07-03 12:50:00,87.86,87.9,87.48,87.51,198134.0,84.7016,84.7402,84.3353,84.3642,198134.0
2024-07-05 09:30:00,87.62,87.69,87.3,87.6,28711.0,84.4703,84.5378,84.1618,84.451,28711.0
2024-07-05 09:40:00,87.57,87.79,87.52,87.55,11816.0,84.4221,84.6342,84.3739,84.4028,11816.0
2024-07-05 09:50:00,87.52,87.76,87.52,87.67,12815.0,84.3739,84.6052,84.3739,84.5185,12815.0
2024-07-05 10:00:00,87.66,87.67,87.38,87.45,13070.0,84.5088,84.5185,84.2389,84.3064,13070.0
2024-07-05 10:10:00,87.4,87.51,87.37,87.46,11388.0,84.2582,84.3642,84.2293,84.316,11388.0
2024-07-05 10:20:00,87.47,87.62,87.46,87.57,6395.0,84.3257,84.4703,84.316,84.4221,6395.0
2024-07-05 10:30:00,87.56,87.66,87.49,87.61,7202.0,84.4124,84.5088,84.3449,84.4606,7202.0
2024-07-05 10:40:00,87.63,87.71,87.6,87.63,7891.0,84.4799,84.557,84.451,84.4799,7891.0
2024-07-05 10:50:00,87.65,87.81,87.63,87.81,10503.0,84.4992,84.6534,84.4799,84.6534,10503.0
2024-07-05 11:00:00,87.8,87.97,87.78,87.94,11778.0,84.6438,84.8077,84.6245,84.7788,11778.0
2024-07-05 11:10:00,87.94,88.07,87.94,88.02,9851.0,84.7788,84.9041,84.7788,84.8559,9851.0
2024-07-05 11:20:00,88.04,88.06,87.96,88.01,8360.0,84.8752,84.8945,84.798,84.8463,8360.0
2024-07-05 11:30:00,87.99,88.17,87.85,88.17,19963.0,84.827,85.0005,84.692,85.0005,19963.0
2024-07-05 11:40:00,88.16,88.48,88.16,88.42,17384.0,84.9909,85.2994,84.9909,85.2415,17384.0
2024-07-05 11:50:00,88.39,88.4,88.14,88.16,7664.0,85.2126,85.2222,84.9716,84.9909,7664.0
2024-07-05 12:00:00,88.14,88.18,88.04,88.13,10202.0,84.9716,85.0101,84.8752,84.9619,10202.0
2024-07-05 12:10:00,88.13,88.13,87.81,87.83,28234.0,84.9619,84.9619,84.6534,84.6727,28234.0
2024-07-05 12:20:00,87.82,87.84,87.78,87.8,9825.0,84.6631,84.6824,84.6245,84.6438,9825.0
2024-07-05 12:30:00,87.77,87.82,87.73,87.81,14551.0,84.6149,84.6631,84.5763,84.6534,14551.0
2024-07-05 12:40:00,87.82,87.9,87.82,87.9,7446.0,84.6631,84.7402,84.6631,84.7402,7446.0
2024-07-05 12:50:00,87.89,87.96,87.89,87.95,6364.0,84.7306,84.798,84.7306,84.7884,6364.0
2024-07-05 13:00:00,87.96,88.01,87.94,88.01,7960.0,84.798,84.8463,84.7788,84.8463,7960.0
2024-07-05 13:10:00,87.99,88.02,87.98,87.99,5950.0,84.827,84.8559,84.8173,84.827,5950.0
2024-07-05 13:20:00,87.99,87.99,87.93,87.94,7642.0,84.827,84.827,84.7691,84.7788,7642.0
2024-07-05 13:30:00,87.92,87.95,87.9,87.92,7320.0,84.7595,84.7884,84.7402,84.7595,7320.0
2024-07-05 13:40:00,87.93,88.04,87.93,87.99,7831.0,84.7691,84.8752,84.7691,84.827,7831.0
2024-07-05 13:50:00,87.97,88.04,87.97,88.0,9687.0,84.8077,84.8752,84.8077,84.8366,9687.0
2024-07-05 14:00:00,88.0,88.02,87.84,87.86,11181.0,84.8366,84.8559,84.6824,84.7016,11181.0
2024-07-05 14:10:00,87.87,87.88,87.82,87.87,6218.0,84.7113,84.7209,84.6631,84.7113,6218.0
2024-07-05 14:20:00,87.86,87.88,87.85,87.86,6436.0,84.7016,84.7209,84.692,84.7016,6436.0
2024-07-05 14:30:00,87.84,87.89,87.75,87.76,10264.0,84.6824,84.7306,84.5956,84.6052,10264.0
2024-07-05 14:40:00,87.77,87.78,87.72,87.73,6660.0,84.6149,84.6245,84.5667,84.5763,6660.0
2024-07-05 14:50:00,87.73,87.79,87.72,87.75,8886.0,84.5763,84.6342,84.5667,84.5956,8886.0
2024-07-05 15:00:00,87.75,87.76,87.62,87.63,9335.0,84.5956,84.6052,84.4703,84.4799,9335.0
2024-07-05 15:10:00,87.63,87.69,87.63,87.66,14622.0,84.4799,84.5378,84.4799,84.5088,14622.0
2024-07-05 15:20:00,87.65,87.67,87.55,87.55,13915.0,84.4992,84.5185,84.4028,84.4028,13915.0
2024-07-05 15:30:00,87.55,87.77,87.55,87.77,18047.0,84.4028,84.6149,84.4028,84.6149,18047.0
2024-07-05 15:40:00,87.77,87.94,87.76,87.92,17099.0,84.6149,84.7788,84.6052,84.7595,17099.0
2024-07-05 15:50:00,87.93,88.03,87.83,87.86,69346.0,84.7691,84.8655,84.6727,84.7016,69346.0
2024-07-08 09:30:00,87.9,87.9,87.61,87.61,25115.0,84.7402,84.7402,84.4606,84.4606,25115.0
2024-07-08 09:40:00,87.65,87.83,87.64,87.68,13022.0,84.4992,84.6727,84.4896,84.5281,13022.0
2024-07-08 09:50:00,87.68,87.83,87.66,87.77,8651.0,84.5281,84.6727,84.5088,84.6149,8651.0
2024-07-08 10:00:00,87.75,87.91,87.63,87.71,14857.0,84.5956,84.7498,84.4799,84.557,14857.0
2024-07-08 10:10:00,87.67,87.84,87.67,87.78,15900.0,84.5185,84.6824,84.5185,84.6245,15900.0
2024-07-08 10:20:00,87.76,87.78,87.51,87.66,45295.0,84.6052,84.6245,84.3642,84.5088,45295.0
2024-07-08 10:30:00,87.63,87.72,87.57,87.64,11343.0,84.4799,84.5667,84.4221,84.4896,11343.0
2024-07-08 10:40:00,87.66,87.66,87.47,87.54,8345.0,84.5088,84.5088,84.3257,84.3931,8345.0
2024-07-08 10:50:00,87.53,87.56,87.42,87.44,9571.0,84.3835,84.4124,84.2775,84.2967,9571.0
2024-07-08 11:00:00,87.43,87.53,87.33,87.5,19435.0,84.2871,84.3835,84.1907,84.3546,19435.0
2024-07-08 11:10:00,87.48,87.49,87.2,87.22,12821.0,84.3353,84.3449,84.0654,84.0847,12821.0
2024-07-08 11:20:00,87.22,87.23,87.15,87.15,13463.0,84.0847,84.0943,84.0172,84.0172,13463.0
2024-07-08 11:30:00,87.15,87.23,87.14,87.15,12828.0,84.0172,84.0943,84.0075,84.0172,12828.0
2024-07-08 11:40:00,87.14,87.23,87.13,87.23,10769.0,84.0075,84.0943,83.9979,84.0943,10769.0
2024-07-08 11:50:00,87.24,87.28,87.18,87.25,20790.0,84.1039,84.1425,84.0461,84.1136,20790.0
2024-07-08 12:00:00,87.25,87.45,87.23,87.45,13989.0,84.1136,84.3064,84.0943,84.3064,13989.0
2024-07-08 12:10:00,87.46,87.53,87.42,87.51,13153.0,84.316,84.3835,84.2775,84.3642,13153.0
2024-07-08 12:20:00,87.53,87.69,87.52,87.62,20383.0,84.3835,84.5378,84.3739,84.4703,20383.0
2024-07-08 12:30:00,87.62,87.74,87.62,87.73,8362.0,84.4703,84.586,84.4703,84.5763,8362.0
2024-07-08 12:40:00,87.73,87.73,87.6,87.6,11164.0,84.5763,84.5763,84.451,84.451,11164.0
2024-07-08 12:50:00,87.56,87.58,87.47,87.55,10176.0,84.4124,84.4317,84.3257,84.4028,10176.0
2024-07-08 13:00:00,87.56,87.56,87.44,87.51,11285.0,84.4124,84.4124,84.2967,84.3642,11285.0
2024-07-08 13:10:00,87.5,87.5,87.41,87.47,14234.0,84.3546,84.3546,84.2678,84.3257,14234.0
2024-07-08 13:20:00,87.46,87.46,87.39,87.44,4940.0,84.316,84.316,84.2485,84.2967,4940.0
2024-07-08 13:30:00,87.44,87.53,87.43,87.51,8705.0,84.2967,84.3835,84.2871,84.3642,8705.0
2024-07-08 13:40:00,87.51,87.54,87.45,87.5,13710.0,84.3642,84.3931,84.3064,84.3546,13710.0
2024-07-08 13:50:00,87.48,87.51,87.38,87.39,9319.0,84.3353,84.3642,84.2389,84.2485,9319.0
2024-07-08 14:00:00,87.37,87.44,87.34,87.42,12873.0,84.2293,84.2967,84.2003,84.2775,12873.0
2024-07-08 14:10:00,87.42,87.42,87.35,87.35,6541.0,84.2775,84.2775,84.21,84.21,6541.0
2024-07-08 14:20:00,87.35,87.46,87.34,87.35,10779.0,84.21,84.316,84.2003,84.21,10779.0
2024-07-08 14:30:00,87.35,87.42,87.32,87.32,14830.0,84.21,84.2775,84.1811,84.1811,14830.0
2024-07-08 14:40:00,87.32,87.33,87.17,87.2,23043.0,84.1811,84.1907,84.0364,84.0654,23043.0
2024-07-08 14:50:00,87.2,87.22,87.18,87.19,12758.0,84.0654,84.0847,84.0461,84.0557,12758.0
2024-07-08 15:00:00,87.19,87.28,87.1,87.17,121782.0,84.0557,84.1425,83.969,84.0364,121782.0
2024-07-08 15:10:00,87.16,87.19,87.11,87.12,17066.0,84.0268,84.0557,83.9786,83.9882,17066.0
2024-07-08 15:20:00,87.1,87.14,87.04,87.1,20554.0,83.969,84.0075,83.9111,83.969,20554.0
2024-07-08 15:30:00,87.08,87.18,87.08,87.17,25638.0,83.9497,84.0461,83.9497,84.0364,25638.0
2024-07-08 15:40:00,87.17,87.2,87.05,87.06,47403.0,84.0364,84.0654,83.9208,83.9304,47403.0
2024-07-08 15:50:00,87.08,87.22,87.0,87.12,277269.0,83.9497,84.0847,83.8726,83.9882,277269.0
2024-07-09 09:30:00,86.98,87.25,86.84,87.2,37331.0,83.8533,84.1136,83.7183,84.0654,37331.0
2024-07-09 09:40:00,87.2,87.3,87.12,87.27,15610.0,84.0654,84.1618,83.9882,84.1329,15610.0
2024-07-09 09:50:00,87.22,87.38,87.14,87.34,37280.0,84.0847,84.2389,84.0075,84.2003,37280.0
2024-07-09 10:00:00,87.34,87.47,87.16,87.16,27274.0,84.2003,84.3257,84.0268,84.0268,27274.0
2024-07-09 10:10:00,87.16,87.18,86.84,86.84,11475.0,84.0268,84.0461,83.7183,83.7183,11475.0
2024-07-09 10:20:00,86.83,87.0,86.83,86.92,18435.0,83.7087,83.8726,83.7087,83.7954,18435.0
2024-07-09 10:30:00,86.93,87.09,86.9,87.09,12487.0,83.8051,83.9593,83.7762,83.9593,12487.0
2024-07-09 10:40:00,87.09,87.1,86.9,86.96,30659.0,83.9593,83.969,83.7762,83.834,30659.0
2024-07-09 10:50:00,86.97,87.15,86.9,87.08,33325.0,83.8436,84.0172,83.7762,83.9497,33325.0
2024-07-09 11:00:00,87.09,87.24,87.03,87.2,23445.0,83.9593,84.1039,83.9015,84.0654,23445.0
2024-07-09 11:10:00,87.19,87.29,87.16,87.21,20419.0,84.0557,84.1521,84.0268,84.075,20419.0
2024-07-09 11:20:00,87.2,87.23,87.13,87.2,38611.0,84.0654,84.0943,83.9979,84.0654,38611.0
2024-07-09 11:30:00,87.23,87.24,87.12,87.16,23373.0,84.0943,84.1039,83.9882,84.0268,23373.0
2024-07-09 11:40:00,87.15,87.3,87.11,87.29,19408.0,84.0172,84.1618,83.9786,84.1521,19408.0
2024-07-09 11:50:00,87.3,87.31,87.26,87.29,24104.0,84.1618,84.1714,84.1232,84.1521,24104.0
2024-07-09 12:00:00,87.28,87.4,87.27,87.31,23121.0,84.1425,84.2582,84.1329,84.1714,23121.0
2024-07-09 12:10:00,87.32,87.39,87.32,87.36,23641.0,84.1811,84.2485,84.1811,84.2196,23641.0
2024-07-09 12:20:00,87.35,87.47,87.31,87.45,17358.0,84.21,84.3257,84.1714,84.3064,17358.0
2024-07-09 12:30:00,87.48,87.54,87.45,87.46,20598.0,84.3353,84.3931,84.3064,84.316,20598.0
2024-07-09 12:40:00,87.45,87.67,87.45,87.59,24553.0,84.3064,84.5185,84.3064,84.4414,24553.0
2024-07-09 12:50:00,87.58,87.65,87.52,87.65,22541.0,84.4317,84.4992,84.3739,84.4992,22541.0
2024-07-09 13:00:00,87.65,87.74,87.58,87.58,18813.0,84.4992,84.586,84.4317,84.4317,18813.0
2024-07-09 13:10:00,87.57,87.62,87.44,87.44,15279.0,84.4221,84.4703,84.2967,84.2967,15279.0
2024-07-09 13:20:00,87.42,87.65,87.42,87.62,17372.0,84.2775,84.4992,84.2775,84.4703,17372.0
2024-07-09 13:30:00,87.61,87.67,87.59,87.64,29684.0,84.4606,84.5185,84.4414,84.4896,29684.0
2024-07-09 13:40:00,87.64,87.76,87.59,87.75,45258.0,84.4896,84.6052,84.4414,84.5956,45258.0
2024-07-09 13:50:00,87.74,87.84,87.67,87.67,19333.0,84.586,84.6824,84.5185,84.5185,19333.0
2024-07-09 14:00:00,87.67,87.72,87.64,87.7,13762.0,84.5185,84.5667,84.4896,84.5474,13762.0
2024-07-09 14:10:00,87.7,87.71,87.54,87.54,32642.0,84.5474,84.557,84.3931,84.3931,32642.0
2024-07-09 14:20:00,87.52,87.59,87.49,87.49,32551.0,84.3739,84.4414,84.3449,84.3449,32551.0
2024-07-09 14:30:00,87.5,87.6,87.41,87.59,22447.0,84.3546,84.451,84.2678,84.4414,22447.0
2024-07-09 14:40:00,87.59,87.6,87.46,87.52,15340.0,84.4414,84.451,84.316,84.3739,15340.0
2024-07-09 14:50:00,87.52,87.58,87.47,87.58,27823.0,84.3739,84.4317,84.3257,84.4317,27823.0
2024-07-09 15:00:00,87.57,87.58,87.4,87.43,18373.0,84.4221,84.4317,84.2582,84.2871,18373.0
2024-07-09 15:10:00,87.44,87.46,87.39,87.4,19151.0,84.2967,84.316,84.2485,84.2582,19151.0
2024-07-09 15:20:00,87.41,87.45,87.37,87.43,21632.0,84.2678,84.3064,84.2293,84.2871,21632.0
2024-07-09 15:30:00,87.45,87.73,87.41,87.65,37699.0,84.3064,84.5763,84.2678,84.4992,37699.0
2024-07-09 15:40:00,87.66,87.79,87.62,87.77,41372.0,84.5088,84.6342,84.4703,84.6149,41372.0
2024-07-09 15:50:00,87.77,87.8,87.65,87.67,164196.0,84.6149,84.6438,84.4992,84.5185,164196.0
2024-07-10 09:30:00,88.0,88.04,87.74,87.77,32942.0,84.8366,84.8752,84.586,84.6149,32942.0
2024-07-10 09:40:00,87.72,87.77,87.51,87.66,14973.0,84.5667,84.6149,84.3642,84.5088,14973.0
2024-07-10 09:50:00,87.71,88.01,87.71,87.88,27197.0,84.557,84.8463,84.557,84.7209,27197.0
2024-07-10 10:00:00,87.88,87.91,87.59,87.62,11506.0,84.7209,84.7498,84.4414,84.4703,11506.0
2024-07-10 10:10:00,87.64,87.84,87.58,87.8,19737.0,84.4896,84.6824,84.4317,84.6438,19737.0
2024-07-10 10:20:00,87.83,87.94,87.77,87.81,9073.0,84.6727,84.7788,84.6149,84.6534,9073.0
2024-07-10 10:30:00,87.82,87.88,87.79,87.85,17280.0,84.6631,84.7209,84.6342,84.692,17280.0
2024-07-10 10:40:00,87.82,87.86,87.73,87.77,9175.0,84.6631,84.7016,84.5763,84.6149,9175.0
2024-07-10 10:50:00,87.78,87.96,87.76,87.93,19246.0,84.6245,84.798,84.6052,84.7691,19246.0
2024-07-10 11:00:00,87.94,88.0,87.87,87.88,20303.0,84.7788,84.8366,84.7113,84.7209,20303.0
2024-07-10 11:10:00,87.85,87.85,87.76,87.79,12487.0,84.692,84.692,84.6052,84.6342,12487.0
2024-07-10 11:20:00,87.79,87.89,87.78,87.78,11116.0,84.6342,84.7306,84.6245,84.6245,11116.0
2024-07-10 11:30:00,87.75,87.78,87.67,87.67,19035.0,84.5956,84.6245,84.5185,84.5185,19035.0
2024-07-10 11:40:00,87.67,87.7,87.62,87.67,9176.0,84.5185,84.5474,84.4703,84.5185,9176.0
2024-07-10 11:50:00,87.67,87.74,87.62,87.73,12454.0,84.5185,84.586,84.4703,84.5763,12454.0
2024-07-10 12:00:00,87.73,87.76,87.71,87.75,11119.0,84.5763,84.6052,84.557,84.5956,11119.0
2024-07-10 12:10:00,87.73,87.79,87.7,87.73,8890.0,84.5763,84.6342,84.5474,84.5763,8890.0
2024-07-10 12:20:00,87.72,87.84,87.68,87.79,7993.0,84.5667,84.6824,84.5281,84.6342,7993.0
2024-07-10 12:30:00,87.76,87.81,87.67,87.8,12856.0,84.6052,84.6534,84.5185,84.6438,12856.0
2024-07-10 12:40:00,87.79,87.96,87.79,87.96,8701.0,84.6342,84.798,84.6342,84.798,8701.0
2024-07-10 12:50:00,87.95,88.0,87.92,87.99,28753.0,84.7884,84.8366,84.7595,84.827,28753.0
2024-07-10 13:00:00,87.99,88.12,87.97,88.11,22007.0,84.827,84.9523,84.8077,84.9427,22007.0
2024-07-10 13:10:00,88.12,88.17,88.06,88.16,12645.0,84.9523,85.0005,84.8945,84.9909,12645.0
2024-07-10 13:20:00,88.16,88.18,88.03,88.03,13004.0,84.9909,85.0101,84.8655,84.8655,13004.0
2024-07-10 13:30:00,88.01,88.08,88.0,88.07,10167.0,84.8463,84.9137,84.8366,84.9041,10167.0
2024-07-10 13:40:00,88.07,88.18,88.07,88.16,17802.0,84.9041,85.0101,84.9041,84.9909,17802.0
2024-07-10 13:50:00,88.17,88.25,88.15,88.19,11353.0,85.0005,85.0776,84.9812,85.0198,11353.0
2024-07-10 14:00:00,88.18,88.18,87.99,88.01,8804.0,85.0101,85.0101,84.827,84.8463,8804.0
2024-07-10 14:10:00,88.02,88.09,88.0,88.08,9714.0,84.8559,84.9234,84.8366,84.9137,9714.0
2024-07-10 14:20:00,88.09,88.12,88.04,88.04,10682.0,84.9234,84.9523,84.8752,84.8752,10682.0
2024-07-10 14:30:00,88.05,88.13,88.04,88.1,6656.0,84.8848,84.9619,84.8752,84.933,6656.0
2024-07-10 14:40:00,88.08,88.2,88.08,88.17,12806.0,84.9137,85.0294,84.9137,85.0005,12806.0
2024-07-10 14:50:00,88.19,88.19,88.11,88.19,14987.0,85.0198,85.0198,84.9427,85.0198,14987.0
2024-07-10 15:00:00,88.19,88.23,88.16,88.19,16575.0,85.0198,85.0583,84.9909,85.0198,16575.0
2024-07-10 15:10:00,88.19,88.25,88.19,88.22,12422.0,85.0198,85.0776,85.0198,85.0487,12422.0
2024-07-10 15:20:00,88.22,88.23,88.13,88.15,15317.0,85.0487,85.0583,84.9619,84.9812,15317.0
2024-07-10 15:30:00,88.15,88.21,88.13,88.16,18283.0,84.9812,85.0391,84.9619,84.9909,18283.0
2024-07-10 15:40:00,88.14,88.17,88.05,88.12,16571.0,84.9716,85.0005,84.8848,84.9523,16571.0
2024-07-10 15:50:00,88.12,88.3,88.1,88.24,144069.0,84.9523,85.1258,84.933,85.068,144069.0
2024-07-11 09:30:00,88.7,88.96,88.61,88.82,26621.0,85.5114,85.7621,85.4247,85.6271,26621.0
2024-07-11 09:40:00,88.91,89.35,88.91,89.35,15160.0,85.7139,86.1381,85.7139,86.1381,15160.0
2024-07-11 09:50:00,89.37,89.67,89.34,89.67,26044.0,86.1574,86.4466,86.1284,86.4466,26044.0
2024-07-11 10:00:00,89.69,89.8,89.57,89.79,22790.0,86.4659,86.5719,86.3502,86.5623,22790.0
2024-07-11 10:10:00,89.76,90.11,89.76,89.98,83363.0,86.5333,86.8708,86.5333,86.7454,83363.0
2024-07-11 10:20:00,90.01,90.04,89.84,89.9,21403.0,86.7744,86.8033,86.6105,86.6683,21403.0
2024-07-11 10:30:00,89.87,89.94,89.73,89.76,18432.0,86.6394,86.7069,86.5044,86.5333,18432.0
2024-07-11 10:40:00,89.75,89.77,89.57,89.68,16366.0,86.5237,86.543,86.3502,86.4562,16366.0
2024-07-11 10:50:00,89.66,89.72,89.47,89.59,17101.0,86.4369,86.4948,86.2538,86.3695,17101.0
2024-07-11 11:00:00,89.6,89.98,89.6,89.94,16178.0,86.3791,86.7454,86.3791,86.7069,16178.0
2024-07-11 11:10:00,89.96,90.04,89.95,90.02,13671.0,86.7262,86.8033,86.7165,86.784,13671.0
2024-07-11 11:20:00,90.01,90.16,89.96,90.16,30992.0,86.7744,86.919,86.7262,86.919,30992.0
2024-07-11 11:30:00,90.13,90.46,90.05,90.45,60231.0,86.89,87.2082,86.8129,87.1985,60231.0
2024-07-11 11:40:00,90.47,90.57,90.32,90.39,28480.0,87.2178,87.3142,87.0732,87.1407,28480.0
2024-07-11 11:50:00,90.37,90.44,90.32,90.37,14025.0,87.1214,87.1889,87.0732,87.1214,14025.0
2024-07-11 12:00:00,90.37,90.37,90.23,90.32,35752.0,87.1214,87.1214,86.9864,87.0732,35752.0
2024-07-11 12:10:00,90.3,90.3,90.13,90.15,9508.0,87.0539,87.0539,86.89,86.9093,9508.0
2024-07-11 12:20:00,90.16,90.45,90.16,90.44,36792.0,86.919,87.1985,86.919,87.1889,36792.0
2024-07-11 12:30:00,90.43,90.46,90.28,90.37,24636.0,87.1793,87.2082,87.0347,87.1214,24636.0
2024-07-11 12:40:00,90.38,90.57,90.37,90.54,12799.0,87.1311,87.3142,87.1214,87.2853,12799.0
2024-07-11 12:50:00,90.54,90.68,90.4,90.66,49560.0,87.2853,87.4203,87.1503,87.401,49560.0
2024-07-11 13:00:00,90.67,90.68,90.51,90.54,17726.0,87.4106,87.4203,87.2564,87.2853,17726.0
2024-07-11 13:10:00,90.54,90.6,90.52,90.54,15560.0,87.2853,87.3431,87.266,87.2853,15560.0
2024-07-11 13:20:00,90.55,90.66,90.51,90.66,11121.0,87.2949,87.401,87.2564,87.401,11121.0
2024-07-11 13:30:00,90.64,90.68,90.5,90.55,36180.0,87.3817,87.4203,87.2467,87.2949,36180.0
2024-07-11 13:40:00,90.55,90.67,90.49,90.64,42506.0,87.2949,87.4106,87.2371,87.3817,42506.0
2024-07-11 13:50:00,90.65,90.8,90.64,90.73,19652.0,87.3914,87.536,87.3817,87.4685,19652.0
2024-07-11 14:00:00,90.72,90.91,90.72,90.88,20986.0,87.4588,87.642,87.4588,87.6131,20986.0
2024-07-11 14:10:00,90.89,90.93,90.74,90.75,28099.0,87.6227,87.6613,87.4781,87.4878,28099.0
2024-07-11 14:20:00,90.75,90.77,90.65,90.7,22011.0,87.4878,87.507,87.3914,87.4396,22011.0
2024-07-11 14:30:00,90.69,90.8,90.62,90.66,17145.0,87.4299,87.536,87.3624,87.401,17145.0
2024-07-11 14:40:00,90.68,90.81,90.68,90.74,17904.0,87.4203,87.5456,87.4203,87.4781,17904.0
2024-07-11 14:50:00,90.72,90.73,90.64,90.73,14738.0,87.4588,87.4685,87.3817,87.4685,14738.0
2024-07-11 15:00:00,90.73,90.75,90.59,90.64,22778.0,87.4685,87.4878,87.3335,87.3817,22778.0
2024-07-11 15:10:00,90.65,90.72,90.63,90.64,15076.0,87.3914,87.4588,87.3721,87.3817,15076.0
2024-07-11 15:20:00,90.66,90.73,90.63,90.72,28383.0,87.401,87.4685,87.3721,87.4588,28383.0
2024-07-11 15:30:00,90.72,90.8,90.57,90.57,27289.0,87.4588,87.536,87.3142,87.3142,27289.0
2024-07-11 15:40:00,90.58,90.77,90.53,90.75,49408.0,87.3239,87.507,87.2757,87.4878,49408.0
2024-07-11 15:50:00,90.75,90.98,90.68,90.85,312997.0,87.4878,87.7095,87.4203,87.5842,312997.0
2024-07-12 09:30:00,91.18,91.29,90.62,91.25,79141.0,87.9023,88.0083,87.3624,87.9698,79141.0
2024-07-12 09:40:00,91.26,91.29,91.08,91.11,31543.0,87.9794,88.0083,87.8059,87.8348,31543.0
2024-07-12 09:50:00,91.11,91.19,90.81,90.82,45084.0,87.8348,87.9119,87.5456,87.5552,45084.0
2024-07-12 10:00:00,90.83,90.9,90.7,90.82,45520.0,87.5649,87.6324,87.4396,87.5552,45520.0
2024-07-12 10:10:00,90.82,91.22,90.81,91.15,36223.0,87.5552,87.9409,87.5456,87.8734,36223.0
2024-07-12 10:20:00,91.18,91.25,90.99,91.24,27063.0,87.9023,87.9698,87.7191,87.9601,27063.0
2024-07-12 10:30:00,91.24,91.29,91.0,91.0,22135.0,87.9601,88.0083,87.7288,87.7288,22135.0
2024-07-12 10:40:00,90.96,91.02,90.89,90.96,21631.0,87.6902,87.7481,87.6227,87.6902,21631.0
2024-07-12 10:50:00,90.98,91.17,90.98,91.16,27044.0,87.7095,87.8927,87.7095,87.883,27044.0
2024-07-12 11:00:00,91.16,91.35,91.16,91.33,25828.0,87.883,88.0662,87.883,88.0469,25828.0
2024-07-12 11:10:00,91.34,91.39,91.25,91.38,14888.0,88.0565,88.1047,87.9698,88.0951,14888.0
2024-07-12 11:20:00,91.38,91.39,91.2,91.23,25524.0,88.0951,88.1047,87.9216,87.9505,25524.0
2024-07-12 11:30:00,91.25,91.3,91.14,91.15,14151.0,87.9698,88.018,87.8637,87.8734,14151.0
2024-07-12 11:40:00,91.15,91.19,91.1,91.17,13724.0,87.8734,87.9119,87.8252,87.8927,13724.0
2024-07-12 11:50:00,91.18,91.29,91.17,91.24,20112.0,87.9023,88.0083,87.8927,87.9601,20112.0
2024-07-12 12:00:00,91.23,91.26,91.12,91.25,16112.0,87.9505,87.9794,87.8445,87.9698,16112.0
2024-07-12 12:10:00,91.25,91.36,91.24,91.31,20752.0,87.9698,88.0758,87.9601,88.0276,20752.0
2024-07-12 12:20:00,91.3,91.31,91.25,91.28,13455.0,88.018,88.0276,87.9698,87.9987,13455.0
2024-07-12 12:30:00,91.29,91.34,91.25,91.26,7844.0,88.0083,88.0565,87.9698,87.9794,7844.0
2024-07-12 12:40:00,91.25,91.32,91.22,91.26,16596.0,87.9698,88.0373,87.9409,87.9794,16596.0
2024-07-12 12:50:00,91.27,91.37,91.27,91.31,11298.0,87.9891,88.0855,87.9891,88.0276,11298.0
2024-07-12 13:00:00,91.3,91.44,91.25,91.44,63036.0,88.018,88.153,87.9698,88.153,63036.0
2024-07-12 13:10:00,91.44,91.56,91.43,91.56,63256.0,88.153,88.2686,88.1433,88.2686,63256.0
2024-07-12 13:20:00,91.57,91.64,91.57,91.61,10257.0,88.2783,88.3458,88.2783,88.3168,10257.0
2024-07-12 13:30:00,91.62,91.69,91.57,91.65,10325.0,88.3265,88.394,88.2783,88.3554,10325.0
2024-07-12 13:40:00,91.66,91.71,91.6,91.69,21952.0,88.365,88.4132,88.3072,88.394,21952.0
2024-07-12 13:50:00,91.68,91.8,91.65,91.74,29321.0,88.3843,88.5,88.3554,88.4422,29321.0
2024-07-12 14:00:00,91.72,91.72,91.57,91.71,20337.0,88.4229,88.4229,88.2783,88.4132,20337.0
2024-07-12 14:10:00,91.72,91.75,91.65,91.75,13779.0,88.4229,88.4518,88.3554,88.4518,13779.0
2024-07-12 14:20:00,91.74,91.74,91.63,91.68,14087.0,88.4422,88.4422,88.3361,88.3843,14087.0
2024-07-12 14:30:00,91.68,91.72,91.61,91.65,139528.0,88.3843,88.4229,88.3168,88.3554,139528.0
2024-07-12 14:40:00,91.66,91.78,91.65,91.65,42598.0,88.365,88.4807,88.3554,88.3554,42598.0
2024-07-12 14:50:00,91.65,91.71,91.61,91.65,46404.0,88.3554,88.4132,88.3168,88.3554,46404.0
2024-07-12 15:00:00,91.66,91.67,91.47,91.49,20598.0,88.365,88.3747,88.1819,88.2012,20598.0
2024-07-12 15:10:00,91.48,91.67,91.48,91.62,21010.0,88.1915,88.3747,88.1915,88.3265,21010.0
2024-07-12 15:20:00,91.63,91.66,91.52,91.53,18956.0,88.3361,88.365,88.2301,88.2397,18956.0
2024-07-12 15:30:00,91.53,91.57,91.39,91.39,35876.0,88.2397,88.2783,88.1047,88.1047,35876.0
2024-07-12 15:40:00,91.39,91.41,91.18,91.18,39733.0,88.1047,88.124,87.9023,87.9023,39733.0
2024-07-12 15:50:00,91.18,91.26,90.92,91.0,176764.0,87.9023,87.9794,87.6516,87.7288,176764.0
2024-07-15 09:30:00,89.9,90.43,89.88,90.17,47009.0,86.6683,87.1793,86.649,86.9286,47009.0
2024-07-15 09:40:00,90.17,90.49,90.12,90.4,23643.0,86.9286,87.2371,86.8804,87.1503,23643.0
2024-07-15 09:50:00,90.33,90.37,90.01,90.15,8650.0,87.0829,87.1214,86.7744,86.9093,8650.0
2024-07-15 10:00:00,90.18,90.19,89.84,90.11,27823.0,86.9382,86.9479,86.6105,86.8708,27823.0
2024-07-15 10:10:00,90.11,90.36,90.06,90.34,49882.0,86.8708,87.1118,86.8226,87.0925,49882.0
2024-07-15 10:20:00,90.35,90.35,90.15,90.18,36218.0,87.1021,87.1021,86.9093,86.9382,36218.0
2024-07-15 10:30:00,90.16,90.23,90.02,90.07,32903.0,86.919,86.9864,86.784,86.8322,32903.0
2024-07-15 10:40:00,90.09,90.12,89.94,90.01,29368.0,86.8515,86.8804,86.7069,86.7744,29368.0
2024-07-15 10:50:00,90.02,90.43,89.97,90.42,14291.0,86.784,87.1793,86.7358,87.1696,14291.0
2024-07-15 11:00:00,90.42,90.53,90.31,90.53,22840.0,87.1696,87.2757,87.0636,87.2757,22840.0
2024-07-15 11:10:00,90.53,90.67,90.37,90.38,21273.0,87.2757,87.4106,87.1214,87.1311,21273.0
2024-07-15 11:20:00,90.37,90.38,90.28,90.33,13982.0,87.1214,87.1311,87.0347,87.0829,13982.0
2024-07-15 11:30:00,90.34,90.35,90.0,90.0,22080.0,87.0925,87.1021,86.7647,86.7647,22080.0
2024-07-15 11:40:00,89.97,90.24,89.97,90.19,17090.0,86.7358,86.9961,86.7358,86.9479,17090.0
2024-07-15 11:50:00,90.2,90.3,90.18,90.28,13556.0,86.9575,87.0539,86.9382,87.0347,13556.0
2024-07-15 12:00:00,90.27,90.48,90.27,90.44,23750.0,87.025,87.2275,87.025,87.1889,23750.0
2024-07-15 12:10:00,90.45,90.82,90.44,90.78,39485.0,87.1985,87.5552,87.1889,87.5167,39485.0
2024-07-15 12:20:00,90.77,90.87,90.77,90.8,29532.0,87.507,87.6034,87.507,87.536,29532.0
2024-07-15 12:30:00,90.79,90.85,90.63,90.76,21942.0,87.5263,87.5842,87.3721,87.4974,21942.0
2024-07-15 12:40:00,90.76,90.86,90.5,90.5,21602.0,87.4974,87.5938,87.2467,87.2467,21602.0
2024-07-15 12:50:00,90.52,90.57,90.47,90.53,20045.0,87.266,87.3142,87.2178,87.2757,20045.0
2024-07-15 13:00:00,90.54,90.71,90.45,90.71,28495.0,87.2853,87.4492,87.1985,87.4492,28495.0
2024-07-15 13:10:00,90.72,90.75,90.55,90.68,17827.0,87.4588,87.4878,87.2949,87.4203,17827.0
2024-07-15 13:20:00,90.68,90.68,90.47,90.47,14046.0,87.4203,87.4203,87.2178,87.2178,14046.0
2024-07-15 13:30:00,90.45,90.57,90.37,90.49,17778.0,87.1985,87.3142,87.1214,87.2371,17778.0
2024-07-15 13:40:00,90.48,90.52,90.43,90.51,12386.0,87.2275,87.266,87.1793,87.2564,12386.0
2024-07-15 13:50:00,90.5,90.79,90.5,90.71,51760.0,87.2467,87.5263,87.2467,87.4492,51760.0
2024-07-15 14:00:00,90.7,90.7,90.55,90.61,30731.0,87.4396,87.4396,87.2949,87.3528,30731.0
2024-07-15 14:10:00,90.65,90.73,90.61,90.71,14041.0,87.3914,87.4685,87.3528,87.4492,14041.0
2024-07-15 14:20:00,90.7,90.74,90.64,90.72,16144.0,87.4396,87.4781,87.3817,87.4588,16144.0
2024-07-15 14:30:00,90.72,90.79,90.68,90.74,26061.0,87.4588,87.5263,87.4203,87.4781,26061.0
2024-07-15 14:40:00,90.75,90.76,90.67,90.69,22761.0,87.4878,87.4974,87.4106,87.4299,22761.0
2024-07-15 14:50:00,90.68,90.73,90.65,90.69,36913.0,87.4203,87.4685,87.3914,87.4299,36913.0
2024-07-15 15:00:00,90.68,90.7,90.62,90.69,39217.0,87.4203,87.4396,87.3624,87.4299,39217.0
2024-07-15 15:10:00,90.69,90.71,90.57,90.68,45770.0,87.4299,87.4492,87.3142,87.4203,45770.0
2024-07-15 15:20:00,90.66,90.7,90.64,90.7,41299.0,87.401,87.4396,87.3817,87.4396,41299.0
2024-07-15 15:30:00,90.71,90.79,90.65,90.74,35983.0,87.4492,87.5263,87.3914,87.4781,35983.0
2024-07-15 15:40:00,90.75,90.8,90.69,90.75,53089.0,87.4878,87.536,87.4299,87.4878,53089.0
2024-07-15 15:50:00,90.76,90.96,90.72,90.94,232308.0,87.4974,87.6902,87.4588,87.6709,232308.0
2024-07-16 09:30:00,91.58,91.78,91.21,91.3,46387.0,88.2879,88.4807,87.9312,88.018,46387.0
2024-07-16 09:40:00,91.28,91.64,91.18,91.47,18569.0,87.9987,88.3458,87.9023,88.1819,18569.0
2024-07-16 09:50:00,91.46,91.87,91.34,91.85,17438.0,88.1722,88.5675,88.0565,88.5482,17438.0
2024-07-16 10:00:00,91.85,92.01,91.78,91.91,43334.0,88.5482,88.7025,88.4807,88.6061,43334.0
2024-07-16 10:10:00,91.92,91.95,91.6,91.62,28774.0,88.6157,88.6446,88.3072,88.3265,28774.0
2024-07-16 10:20:00,91.6,91.7,91.54,91.62,20024.0,88.3072,88.4036,88.2494,88.3265,20024.0
2024-07-16 10:30:00,91.64,91.64,91.39,91.39,34831.0,88.3458,88.3458,88.1047,88.1047,34831.0
2024-07-16 10:40:00,91.41,91.47,91.26,91.37,17612.0,88.124,88.1819,87.9794,88.0855,17612.0
2024-07-16 10:50:00,91.37,91.52,91.37,91.39,30181.0,88.0855,88.2301,88.0855,88.1047,30181.0
2024-07-16 11:00:00,91.4,91.57,91.39,91.56,12951.0,88.1144,88.2783,88.1047,88.2686,12951.0
2024-07-16 11:10:00,91.56,91.72,91.49,91.51,12879.0,88.2686,88.4229,88.2012,88.2204,12879.0
2024-07-16 11:20:00,91.51,91.7,91.51,91.67,15234.0,88.2204,88.4036,88.2204,88.3747,15234.0
2024-07-16 11:30:00,91.68,91.69,91.59,91.6,13398.0,88.3843,88.394,88.2976,88.3072,13398.0
2024-07-16 11:40:00,91.59,91.66,91.59,91.62,10829.0,88.2976,88.365,88.2976,88.3265,10829.0
2024-07-16 11:50:00,91.61,91.69,91.56,91.64,9879.0,88.3168,88.394,88.2686,88.3458,9879.0
2024-07-16 12:00:00,91.63,91.79,91.6,91.78,17141.0,88.3361,88.4904,88.3072,88.4807,17141.0
2024-07-16 12:10:00,91.77,91.86,91.76,91.81,13071.0,88.4711,88.5579,88.4614,88.5097,13071.0
2024-07-16 12:20:00,91.84,91.87,91.74,91.79,11157.0,88.5386,88.5675,88.4422,88.4904,11157.0
2024-07-16 12:30:00,91.79,91.93,91.79,91.85,11483.0,88.4904,88.6253,88.4904,88.5482,11483.0
2024-07-16 12:40:00,91.84,91.9,91.78,91.88,13135.0,88.5386,88.5964,88.4807,88.5771,13135.0
2024-07-16 12:50:00,91.88,91.9,91.81,91.82,10310.0,88.5771,88.5964,88.5097,88.5193,10310.0
2024-07-16 13:00:00,91.83,91.88,91.82,91.86,7650.0,88.5289,88.5771,88.5193,88.5579,7650.0
2024-07-16 13:10:00,91.84,91.86,91.65,91.66,12600.0,88.5386,88.5579,88.3554,88.365,12600.0
2024-07-16 13:20:00,91.65,91.72,91.59,91.72,13677.0,88.3554,88.4229,88.2976,88.4229,13677.0
2024-07-16 13:30:00,91.7,91.77,91.62,91.64,26183.0,88.4036,88.4711,88.3265,88.3458,26183.0
2024-07-16 13:40:00,91.64,91.71,91.59,91.69,18125.0,88.3458,88.4132,88.2976,88.394,18125.0
2024-07-16 13:50:00,91.68,91.77,91.65,91.72,11009.0,88.3843,88.4711,88.3554,88.4229,11009.0
2024-07-16 14:00:00,91.71,91.77,91.71,91.73,15520.0,88.4132,88.4711,88.4132,88.4325,15520.0
2024-07-16 14:10:00,91.74,91.79,91.65,91.72,27384.0,88.4422,88.4904,88.3554,88.4229,27384.0
2024-07-16 14:20:00,91.72,91.79,91.67,91.75,15592.0,88.4229,88.4904,88.3747,88.4518,15592.0
2024-07-16 14:30:00,91.74,91.8,91.73,91.79,19288.0,88.4422,88.5,88.4325,88.4904,19288.0
2024-07-16 14:40:00,91.8,91.83,91.73,91.78,15894.0,88.5,88.5289,88.4325,88.4807,15894.0
2024-07-16 14:50:00,91.76,91.86,91.76,91.82,11354.0,88.4614,88.5579,88.4614,88.5193,11354.0
2024-07-16 15:00:00,91.8,91.84,91.74,91.77,14229.0,88.5,88.5386,88.4422,88.4711,14229.0
2024-07-16 15:10:00,91.76,91.8,91.7,91.7,19199.0,88.4614,88.5,88.4036,88.4036,19199.0
2024-07-16 15:20:00,91.71,91.84,91.7,91.82,19850.0,88.4132,88.5386,88.4036,88.5193,19850.0
2024-07-16 15:30:00,91.81,91.88,91.79,91.85,34850.0,88.5097,88.5771,88.4904,88.5482,34850.0
2024-07-16 15:40:00,91.86,91.95,91.84,91.86,48321.0,88.5579,88.6446,88.5386,88.5579,48321.0
2024-07-16 15:50:00,91.86,91.96,91.79,91.86,161739.0,88.5579,88.6543,88.4904,88.5579,161739.0
2024-07-17 09:30:00,92.22,92.9,92.02,92.81,43347.0,88.9049,89.5605,88.7121,89.4737,43347.0
2024-07-17 09:40:00,92.81,93.15,92.78,93.05,29923.0,89.4737,89.8015,89.4448,89.7051,29923.0
2024-07-17 09:50:00,93.08,93.4,93.08,93.29,25248.0,89.734,90.0425,89.734,89.9364,25248.0
2024-07-17 10:00:00,93.26,93.84,93.24,93.78,57908.0,89.9075,90.4667,89.8882,90.4088,57908.0
2024-07-17 10:10:00,93.77,94.17,93.74,94.11,67973.0,90.3992,90.7848,90.3703,90.727,67973.0
2024-07-17 10:20:00,94.1,94.17,93.86,93.96,37287.0,90.7173,90.7848,90.486,90.5824,37287.0
2024-07-17 10:30:00,93.96,94.17,93.92,93.93,34600.0,90.5824,90.7848,90.5438,90.5534,34600.0
2024-07-17 10:40:00,93.93,93.97,93.81,93.97,43885.0,90.5534,90.592,90.4378,90.592,43885.0
2024-07-17 10:50:00,93.96,94.18,93.95,93.97,31403.0,90.5824,90.7945,90.5727,90.592,31403.0
2024-07-17 11:00:00,93.97,93.99,93.79,93.88,25469.0,90.592,90.6113,90.4185,90.5052,25469.0
2024-07-17 11:10:00,93.88,93.89,93.67,93.81,41805.0,90.5052,90.5149,90.3028,90.4378,41805.0
2024-07-17 11:20:00,93.81,93.84,93.72,93.81,28525.0,90.4378,90.4667,90.351,90.4378,28525.0
2024-07-17 11:30:00,93.81,93.95,93.69,93.95,29627.0,90.4378,90.5727,90.3221,90.5727,29627.0
2024-07-17 11:40:00,93.97,94.05,93.91,94.04,41316.0,90.592,90.6691,90.5342,90.6595,41316.0
2024-07-17 11:50:00,94.05,94.15,93.96,94.01,100982.0,90.6691,90.7655,90.5824,90.6306,100982.0
2024-07-17 12:00:00,94.01,94.03,93.68,93.84,35518.0,90.6306,90.6498,90.3124,90.4667,35518.0
2024-07-17 12:10:00,93.86,93.89,93.69,93.69,14768.0,90.486,90.5149,90.3221,90.3221,14768.0
2024-07-17 12:20:00,93.69,93.95,93.69,93.91,23087.0,90.3221,90.5727,90.3221,90.5342,23087.0
2024-07-17 12:30:00,93.91,94.02,93.86,93.94,37335.0,90.5342,90.6402,90.486,90.5631,37335.0
2024-07-17 12:40:00,93.96,93.97,93.76,93.96,30117.0,90.5824,90.592,90.3896,90.5824,30117.0
2024-07-17 12:50:00,93.96,93.97,93.77,93.78,19429.0,90.5824,90.592,90.3992,90.4088,19429.0
2024-07-17 13:00:00,93.77,93.89,93.7,93.87,23707.0,90.3992,90.5149,90.3317,90.4956,23707.0
2024-07-17 13:10:00,93.88,93.97,93.85,93.94,16926.0,90.5052,90.592,90.4763,90.5631,16926.0
2024-07-17 13:20:00,93.94,93.96,93.78,93.81,18841.0,90.5631,90.5824,90.4088,90.4378,18841.0
2024-07-17 13:30:00,93.82,93.92,93.63,93.72,14342.0,90.4474,90.5438,90.2642,90.351,14342.0
2024-07-17 13:40:00,93.73,93.82,93.7,93.72,34540.0,90.3606,90.4474,90.3317,90.351,34540.0
2024-07-17 13:50:00,93.74,93.84,93.74,93.79,18003.0,90.3703,90.4667,90.3703,90.4185,18003.0
2024-07-17 14:00:00,93.79,93.8,93.57,93.65,54549.0,90.4185,90.4281,90.2064,90.2835,54549.0
2024-07-17 14:10:00,93.65,93.7,93.56,93.63,36154.0,90.2835,90.3317,90.1967,90.2642,36154.0
2024-07-17 14:20:00,93.64,93.74,93.59,93.73,18843.0,90.2739,90.3703,90.2257,90.3606,18843.0
2024-07-17 14:30:00,93.72,93.86,93.7,93.83,17969.0,90.351,90.486,90.3317,90.457,17969.0
2024-07-17 14:40:00,93.81,93.95,93.81,93.93,25385.0,90.4378,90.5727,90.4378,90.5534,25385.0
2024-07-17 14:50:00,93.95,93.95,93.73,93.73,19681.0,90.5727,90.5727,90.3606,90.3606,19681.0
2024-07-17 15:00:00,93.74,93.77,93.52,93.57,20302.0,90.3703,90.3992,90.1582,90.2064,20302.0
2024-07-17 15:10:00,93.56,93.8,93.51,93.73,30841.0,90.1967,90.4281,90.1485,90.3606,30841.0
2024-07-17 15:20:00,93.75,93.79,93.71,93.72,23889.0,90.3799,90.4185,90.3414,90.351,23889.0
2024-07-17 15:30:00,93.72,93.81,93.65,93.65,39442.0,90.351,90.4378,90.2835,90.2835,39442.0
2024-07-17 15:40:00,93.66,93.69,93.57,93.59,69500.0,90.2931,90.3221,90.2064,90.2257,69500.0
2024-07-17 15:50:00,93.59,93.81,93.51,93.52,326993.0,90.2257,90.4378,90.1485,90.1582,326993.0
2024-07-18 09:30:00,93.25,93.38,93.06,93.31,68684.0,89.8979,90.0232,89.7147,89.9557,68684.0
2024-07-18 09:40:00,93.22,93.87,93.21,93.64,15996.0,89.869,90.4956,89.8593,90.2739,15996.0
2024-07-18 09:50:00,93.64,93.93,93.62,93.92,13669.0,90.2739,90.5534,90.2546,90.5438,13669.0
2024-07-18 10:00:00,93.9,93.95,93.78,93.83,22448.0,90.5245,90.5727,90.4088,90.457,22448.0
2024-07-18 10:10:00,93.82,93.89,93.63,93.73,34922.0,90.4474,90.5149,90.2642,90.3606,34922.0
2024-07-18 10:20:00,93.73,93.86,93.7,93.81,10247.0,90.3606,90.486,90.3317,90.4378,10247.0
2024-07-18 10:30:00,93.77,93.83,93.7,93.81,31640.0,90.3992,90.457,90.3317,90.4378,31640.0
2024-07-18 10:40:00,93.83,94.09,93.83,94.07,16312.0,90.457,90.7077,90.457,90.6884,16312.0
2024-07-18 10:50:00,94.03,94.22,94.0,94.06,56288.0,90.6498,90.833,90.6209,90.6788,56288.0
2024-07-18 11:00:00,94.07,94.23,94.03,94.23,30506.0,90.6884,90.8427,90.6498,90.8427,30506.0
2024-07-18 11:10:00,94.23,94.25,94.14,94.25,38020.0,90.8427,90.8619,90.7559,90.8619,38020.0
2024-07-18 11:20:00,94.27,94.66,94.27,94.61,21197.0,90.8812,91.2572,90.8812,91.209,21197.0
2024-07-18 11:30:00,94.6,94.72,94.41,94.43,13055.0,91.1994,91.315,91.0162,91.0355,13055.0
2024-07-18 11:40:00,94.42,94.44,94.17,94.21,13919.0,91.0258,91.0451,90.7848,90.8234,13919.0
2024-07-18 11:50:00,94.2,94.2,93.99,94.04,9233.0,90.8137,90.8137,90.6113,90.6595,9233.0
2024-07-18 12:00:00,94.05,94.17,93.95,94.03,22239.0,90.6691,90.7848,90.5727,90.6498,22239.0
2024-07-18 12:10:00,94.02,94.05,93.89,93.98,5779.0,90.6402,90.6691,90.5149,90.6016,5779.0
2024-07-18 12:20:00,93.98,94.05,93.91,94.01,8905.0,90.6016,90.6691,90.5342,90.6306,8905.0
2024-07-18 12:30:00,94.04,94.14,93.88,93.92,11980.0,90.6595,90.7559,90.5052,90.5438,11980.0
2024-07-18 12:40:00,93.94,93.94,93.72,93.84,7643.0,90.5631,90.5631,90.351,90.4667,7643.0
2024-07-18 12:50:00,93.83,93.88,93.78,93.87,5647.0,90.457,90.5052,90.4088,90.4956,5647.0
2024-07-18 13:00:00,93.86,93.92,93.84,93.86,8239.0,90.486,90.5438,90.4667,90.486,8239.0
2024-07-18 13:10:00,93.86,93.91,93.83,93.91,3758.0,90.486,90.5342,90.457,90.5342,3758.0
2024-07-18 13:20:00,93.92,94.03,93.84,94.03,7685.0,90.5438,90.6498,90.4667,90.6498,7685.0
2024-07-18 13:30:00,94.04,94.04,93.94,93.98,6729.0,90.6595,90.6595,90.5631,90.6016,6729.0
2024-07-18 13:40:00,93.97,94.05,93.96,94.02,7638.0,90.592,90.6691,90.5824,90.6402,7638.0
2024-07-18 13:50:00,94.04,94.04,93.92,93.95,8933.0,90.6595,90.6595,90.5438,90.5727,8933.0
2024-07-18 14:00:00,93.95,93.97,93.79,93.81,14654.0,90.5727,90.592,90.4185,90.4378,14654.0
2024-07-18 14:10:00,93.82,93.88,93.78,93.84,15946.0,90.4474,90.5052,90.4088,90.4667,15946.0
2024-07-18 14:20:00,93.84,93.84,93.72,93.78,21356.0,90.4667,90.4667,90.351,90.4088,21356.0
2024-07-18 14:30:00,93.78,93.82,93.55,93.59,25964.0,90.4088,90.4474,90.1871,90.2257,25964.0
2024-07-18 14:40:00,93.57,93.58,93.47,93.47,14439.0,90.2064,90.216,90.11,90.11,14439.0
2024-07-18 14:50:00,93.46,93.53,93.35,93.49,13750.0,90.1003,90.1678,89.9943,90.1293,13750.0
2024-07-18 15:00:00,93.5,93.61,93.5,93.56,15183.0,90.1389,90.2449,90.1389,90.1967,15183.0
2024-07-18 15:10:00,93.57,93.66,93.54,93.56,15452.0,90.2064,90.2931,90.1775,90.1967,15452.0
2024-07-18 15:20:00,93.57,93.65,93.49,93.65,18925.0,90.2064,90.2835,90.1293,90.2835,18925.0
2024-07-18 15:30:00,93.65,93.8,93.63,93.73,30384.0,90.2835,90.4281,90.2642,90.3606,30384.0
2024-07-18 15:40:00,93.73,93.73,93.59,93.63,32415.0,90.3606,90.3606,90.2257,90.2642,32415.0
2024-07-18 15:50:00,93.64,93.76,93.45,93.47,112994.0,90.2739,90.3896,90.0907,90.11,112994.0
2024-07-19 09:30:00,93.81,93.81,93.3,93.55,148187.0,90.4378,90.4378,89.9461,90.1871,148187.0
2024-07-19 09:40:00,93.44,93.73,93.33,93.35,12618.0,90.0811,90.3606,89.975,89.9943,12618.0
2024-07-19 09:50:00,93.34,93.36,93.07,93.33,14480.0,89.9847,90.0039,89.7244,89.975,14480.0
2024-07-19 10:00:00,93.38,93.6,93.37,93.46,12835.0,90.0232,90.2353,90.0136,90.1003,12835.0
2024-07-19 10:10:00,93.49,93.5,93.35,93.42,4576.0,90.1293,90.1389,89.9943,90.0618,4576.0
2024-07-19 10:20:00,93.41,93.41,93.18,93.23,6478.0,90.0521,90.0521,89.8304,89.8786,6478.0
2024-07-19 10:30:00,93.2,93.31,93.17,93.22,8205.0,89.8497,89.9557,89.8208,89.869,8205.0
2024-07-19 10:40:00,93.21,93.22,93.02,93.03,4571.0,89.8593,89.869,89.6762,89.6858,4571.0
2024-07-19 10:50:00,93.0,93.07,92.85,92.85,10939.0,89.6569,89.7244,89.5123,89.5123,10939.0
2024-07-19 11:00:00,92.83,93.0,92.76,93.0,6702.0,89.493,89.6569,89.4255,89.6569,6702.0
2024-07-19 11:10:00,92.99,93.04,92.81,92.86,16208.0,89.6472,89.6954,89.4737,89.5219,16208.0
2024-07-19 11:20:00,92.85,92.93,92.79,92.79,6975.0,89.5123,89.5894,89.4544,89.4544,6975.0
2024-07-19 11:30:00,92.74,92.79,92.69,92.77,8115.0,89.4062,89.4544,89.358,89.4351,8115.0
2024-07-19 11:40:00,92.77,92.77,92.65,92.77,10186.0,89.4351,89.4351,89.3195,89.4351,10186.0
2024-07-19 11:50:00,92.77,92.87,92.66,92.86,13108.0,89.4351,89.5315,89.3291,89.5219,13108.0
2024-07-19 12:00:00,92.87,93.12,92.87,93.04,11935.0,89.5315,89.7726,89.5315,89.6954,11935.0
2024-07-19 12:10:00,93.04,93.08,92.93,93.01,9545.0,89.6954,89.734,89.5894,89.6665,9545.0
2024-07-19 12:20:00,92.99,92.99,92.76,92.76,6694.0,89.6472,89.6472,89.4255,89.4255,6694.0
2024-07-19 12:30:00,92.71,92.82,92.67,92.75,11276.0,89.3773,89.4833,89.3387,89.4159,11276.0
2024-07-19 12:40:00,92.75,92.81,92.73,92.8,8012.0,89.4159,89.4737,89.3966,89.4641,8012.0
2024-07-19 12:50:00,92.8,92.8,92.68,92.7,7329.0,89.4641,89.4641,89.3484,89.3677,7329.0
2024-07-19 13:00:00,92.7,92.72,92.63,92.7,9010.0,89.3677,89.3869,89.3002,89.3677,9010.0
2024-07-19 13:10:00,92.72,92.8,92.68,92.79,9632.0,89.3869,89.4641,89.3484,89.4544,9632.0
2024-07-19 13:20:00,92.79,92.87,92.76,92.77,7816.0,89.4544,89.5315,89.4255,89.4351,7816.0
2024-07-19 13:30:00,92.79,92.83,92.72,92.8,14589.0,89.4544,89.493,89.3869,89.4641,14589.0
2024-07-19 13:40:00,92.78,92.88,92.75,92.85,8287.0,89.4448,89.5412,89.4159,89.5123,8287.0
2024-07-19 13:50:00,92.84,92.94,92.83,92.9,8548.0,89.5026,89.599,89.493,89.5605,8548.0
2024-07-19 14:00:00,92.88,92.93,92.85,92.89,7957.0,89.5412,89.5894,89.5123,89.5508,7957.0
2024-07-19 14:10:00,92.87,92.91,92.82,92.88,8056.0,89.5315,89.5701,89.4833,89.5412,8056.0
2024-07-19 14:20:00,92.89,92.89,92.69,92.7,12454.0,89.5508,89.5508,89.358,89.3677,12454.0
2024-07-19 14:30:00,92.7,92.82,92.7,92.81,10494.0,89.3677,89.4833,89.3677,89.4737,10494.0
2024-07-19 14:40:00,92.82,92.91,92.58,92.62,29661.0,89.4833,89.5701,89.252,89.2905,29661.0
2024-07-19 14:50:00,92.61,92.71,92.61,92.64,10590.0,89.2809,89.3773,89.2809,89.3098,10590.0
2024-07-19 15:00:00,92.66,92.86,92.65,92.84,19577.0,89.3291,89.5219,89.3195,89.5026,19577.0
2024-07-19 15:10:00,92.83,93.05,92.83,93.0,14474.0,89.493,89.7051,89.493,89.6569,14474.0
2024-07-19 15:20:00,93.01,93.04,92.91,92.91,15568.0,89.6665,89.6954,89.5701,89.5701,15568.0
2024-07-19 15:30:00,92.92,93.03,92.91,92.97,20112.0,89.5797,89.6858,89.5701,89.628,20112.0
2024-07-19 15:40:00,92.98,93.09,92.92,93.08,19756.0,89.6376,89.7436,89.5797,89.734,19756.0
2024-07-19 15:50:00,93.07,93.17,92.93,93.16,140246.0,89.7244,89.8208,89.5894,89.8111,140246.0
2024-07-22 09:30:00,93.35,93.49,93.1,93.44,40723.0,89.9943,90.1293,89.7533,90.0811,40723.0
2024-07-22 09:40:00,93.41,93.68,93.27,93.67,17142.0,90.0521,90.3124,89.9172,90.3028,17142.0
2024-07-22 09:50:00,93.62,93.66,93.33,93.36,9699.0,90.2546,90.2931,89.975,90.0039,9699.0
2024-07-22 10:00:00,93.29,93.77,93.27,93.75,21836.0,89.9364,90.3992,89.9172,90.3799,21836.0
2024-07-22 10:10:00,93.82,93.87,93.72,93.86,24824.0,90.4474,90.4956,90.351,90.486,24824.0
2024-07-22 10:20:00,93.87,94.08,93.79,93.88,13858.0,90.4956,90.6981,90.4185,90.5052,13858.0
2024-07-22 10:30:00,93.87,93.91,93.73,93.88,14655.0,90.4956,90.5342,90.3606,90.5052,14655.0
2024-07-22 10:40:00,93.89,94.0,93.84,93.97,9546.0,90.5149,90.6209,90.4667,90.592,9546.0
2024-07-22 10:50:00,93.98,94.07,93.9,94.05,22249.0,90.6016,90.6884,90.5245,90.6691,22249.0
2024-07-22 11:00:00,94.05,94.12,94.0,94.06,25067.0,90.6691,90.7366,90.6209,90.6788,25067.0
2024-07-22 11:10:00,94.05,94.19,94.0,94.18,23410.0,90.6691,90.8041,90.6209,90.7945,23410.0
2024-07-22 11:20:00,94.18,94.18,94.06,94.13,11692.0,90.7945,90.7945,90.6788,90.7463,11692.0
2024-07-22 11:30:00,94.12,94.2,94.08,94.09,15552.0,90.7366,90.8137,90.6981,90.7077,15552.0
2024-07-22 11:40:00,94.08,94.12,94.0,94.02,13962.0,90.6981,90.7366,90.6209,90.6402,13962.0
2024-07-22 11:50:00,94.02,94.15,93.98,94.13,19217.0,90.6402,90.7655,90.6016,90.7463,19217.0
2024-07-22 12:00:00,94.12,94.17,94.04,94.17,15629.0,90.7366,90.7848,90.6595,90.7848,15629.0
2024-07-22 12:10:00,94.21,94.21,94.14,94.21,19129.0,90.8234,90.8234,90.7559,90.8234,19129.0
2024-07-22 12:20:00,94.21,94.22,94.11,94.15,21467.0,90.8234,90.833,90.727,90.7655,21467.0
2024-07-22 12:30:00,94.14,94.28,94.09,94.23,29827.0,90.7559,90.8909,90.7077,90.8427,29827.0
2024-07-22 12:40:00,94.23,94.26,94.17,94.24,37535.0,90.8427,90.8716,90.7848,90.8523,37535.0
2024-07-22 12:50:00,94.23,94.43,94.21,94.41,42377.0,90.8427,91.0355,90.8234,91.0162,42377.0
2024-07-22 13:00:00,94.41,94.56,94.41,94.51,38535.0,91.0162,91.1608,91.0162,91.1126,38535.0
2024-07-22 13:10:00,94.52,94.65,94.48,94.6,25811.0,91.1222,91.2476,91.0837,91.1994,25811.0
2024-07-22 13:20:00,94.62,94.65,94.5,94.51,14380.0,91.2186,91.2476,91.103,91.1126,14380.0
2024-07-22 13:30:00,94.52,94.6,94.47,94.54,17261.0,91.1222,91.1994,91.074,91.1415,17261.0
2024-07-22 13:40:00,94.55,94.59,94.53,94.57,18355.0,91.1512,91.1897,91.1319,91.1704,18355.0
2024-07-22 13:50:00,94.58,94.61,94.55,94.59,23279.0,91.1801,91.209,91.1512,91.1897,23279.0
2024-07-22 14:00:00,94.58,94.58,94.4,94.45,25243.0,91.1801,91.1801,91.0065,91.0547,25243.0
2024-07-22 14:10:00,94.45,94.46,94.41,94.45,18240.0,91.0547,91.0644,91.0162,91.0547,18240.0
2024-07-22 14:20:00,94.45,94.55,94.41,94.47,46302.0,91.0547,91.1512,91.0162,91.074,46302.0
2024-07-22 14:30:00,94.48,94.63,94.46,94.63,23241.0,91.0837,91.2283,91.0644,91.2283,23241.0
2024-07-22 14:40:00,94.63,94.66,94.54,94.55,67292.0,91.2283,91.2572,91.1415,91.1512,67292.0
2024-07-22 14:50:00,94.55,94.55,94.42,94.48,26692.0,91.1512,91.1512,91.0258,91.0837,26692.0
2024-07-22 15:00:00,94.47,94.51,94.41,94.46,40232.0,91.074,91.1126,91.0162,91.0644,40232.0
2024-07-22 15:10:00,94.46,94.57,94.46,94.5,56262.0,91.0644,91.1704,91.0644,91.103,56262.0
2024-07-22 15:20:00,94.51,94.57,94.45,94.54,29634.0,91.1126,91.1704,91.0547,91.1415,29634.0
2024-07-22 15:30:00,94.54,94.61,94.52,94.55,75835.0,91.1415,91.209,91.1222,91.1512,75835.0
2024-07-22 15:40:00,94.54,94.55,94.35,94.37,52862.0,91.1415,91.1512,90.9583,90.9776,52862.0
2024-07-22 15:50:00,94.37,94.51,94.29,94.36,237272.0,90.9776,91.1126,90.9005,90.968,237272.0
2024-07-23 09:30:00,94.2,94.24,93.75,93.86,32705.0,90.8137,90.8523,90.3799,90.486,32705.0
2024-07-23 09:40:00,93.82,93.95,93.66,93.81,16384.0,90.4474,90.5727,90.2931,90.4378,16384.0
2024-07-23 09:50:00,93.81,93.87,93.57,93.66,18955.0,90.4378,90.4956,90.2064,90.2931,18955.0
2024-07-23 10:00:00,93.63,93.95,93.58,93.75,35748.0,90.2642,90.5727,90.216,90.3799,35748.0
2024-07-23 10:10:00,93.74,93.83,93.6,93.6,6120.0,90.3703,90.457,90.2353,90.2353,6120.0
2024-07-23 10:20:00,93.56,93.79,93.54,93.78,17992.0,90.1967,90.4185,90.1775,90.4088,17992.0
2024-07-23 10:30:00,93.74,94.03,93.74,93.88,19451.0,90.3703,90.6498,90.3703,90.5052,19451.0
2024-07-23 10:40:00,93.83,93.86,93.71,93.71,22988.0,90.457,90.486,90.3414,90.3414,22988.0
2024-07-23 10:50:00,93.7,93.71,93.57,93.64,16598.0,90.3317,90.3414,90.2064,90.2739,16598.0
2024-07-23 11:00:00,93.6,93.64,93.45,93.55,8158.0,90.2353,90.2739,90.0907,90.1871,8158.0
2024-07-23 11:10:00,93.55,93.73,93.51,93.66,18216.0,90.1871,90.3606,90.1485,90.2931,18216.0
2024-07-23 11:20:00,93.66,93.81,93.61,93.74,12698.0,90.2931,90.4378,90.2449,90.3703,12698.0
2024-07-23 11:30:00,93.71,93.72,93.57,93.7,13196.0,90.3414,90.351,90.2064,90.3317,13196.0
2024-07-23 11:40:00,93.73,93.87,93.72,93.84,7382.0,90.3606,90.4956,90.351,90.4667,7382.0
2024-07-23 11:50:00,93.83,93.83,93.68,93.75,9727.0,90.457,90.457,90.3124,90.3799,9727.0
2024-07-23 12:00:00,93.76,93.83,93.74,93.77,8354.0,90.3896,90.457,90.3703,90.3992,8354.0
2024-07-23 12:10:00,93.75,93.9,93.64,93.9,11246.0,90.3799,90.5245,90.2739,90.5245,11246.0
2024-07-23 12:20:00,93.9,93.96,93.78,93.81,15997.0,90.5245,90.5824,90.4088,90.4378,15997.0
2024-07-23 12:30:00,93.78,93.82,93.74,93.8,7669.0,90.4088,90.4474,90.3703,90.4281,7669.0
2024-07-23 12:40:00,93.8,93.89,93.79,93.81,9768.0,90.4281,90.5149,90.4185,90.4378,9768.0
2024-07-23 12:50:00,93.81,93.86,93.79,93.82,13329.0,90.4378,90.486,90.4185,90.4474,13329.0
2024-07-23 13:00:00,93.82,93.89,93.81,93.87,16454.0,90.4474,90.5149,90.4378,90.4956,16454.0
2024-07-23 13:10:00,93.87,93.94,93.83,93.85,11892.0,90.4956,90.5631,90.457,90.4763,11892.0
2024-07-23 13:20:00,93.85,93.89,93.84,93.88,8251.0,90.4763,90.5149,90.4667,90.5052,8251.0
2024-07-23 13:30:00,93.87,94.0,93.76,93.98,11000.0,90.4956,90.6209,90.3896,90.6016,11000.0
2024-07-23 13:40:00,93.97,94.04,93.93,94.03,9672.0,90.592,90.6595,90.5534,90.6498,9672.0
2024-07-23 13:50:00,94.03,94.06,94.0,94.05,13237.0,90.6498,90.6788,90.6209,90.6691,13237.0
2024-07-23 14:00:00,94.02,94.11,93.98,94.08,12207.0,90.6402,90.727,90.6016,90.6981,12207.0
2024-07-23 14:10:00,94.06,94.08,93.98,94.04,10156.0,90.6788,90.6981,90.6016,90.6595,10156.0
2024-07-23 14:20:00,94.05,94.19,94.01,94.16,12657.0,90.6691,90.8041,90.6306,90.7752,12657.0
2024-07-23 14:30:00,94.16,94.16,93.99,94.04,12201.0,90.7752,90.7752,90.6113,90.6595,12201.0
2024-07-23 14:40:00,94.05,94.13,94.04,94.09,12673.0,90.6691,90.7463,90.6595,90.7077,12673.0
2024-07-23 14:50:00,94.08,94.13,94.07,94.1,14285.0,90.6981,90.7463,90.6884,90.7173,14285.0
2024-07-23 15:00:00,94.07,94.11,94.03,94.07,13442.0,90.6884,90.727,90.6498,90.6884,13442.0
2024-07-23 15:10:00,94.08,94.1,94.05,94.06,15841.0,90.6981,90.7173,90.6691,90.6788,15841.0
2024-07-23 15:20:00,94.06,94.11,94.05,94.06,12796.0,90.6788,90.727,90.6691,90.6788,12796.0
2024-07-23 15:30:00,94.05,94.05,93.81,93.81,28182.0,90.6691,90.6691,90.4378,90.4378,28182.0
2024-07-23 15:40:00,93.81,93.82,93.67,93.8,36151.0,90.4378,90.4474,90.3028,90.4281,36151.0
2024-07-23 15:50:00,93.79,93.83,93.35,93.62,238632.0,90.4185,90.457,89.9943,90.2546,238632.0
2024-07-24 09:30:00,94.29,94.29,93.86,94.29,37965.0,90.9005,90.9005,90.486,90.9005,37965.0
2024-07-24 09:40:00,94.27,94.4,94.0,94.02,13440.0,90.8812,91.0065,90.6209,90.6402,13440.0
2024-07-24 09:50:00,94.01,94.06,93.87,94.04,13049.0,90.6306,90.6788,90.4956,90.6595,13049.0
2024-07-24 10:00:00,94.04,94.07,93.88,93.99,12713.0,90.6595,90.6884,90.5052,90.6113,12713.0
2024-07-24 10:10:00,93.95,94.12,93.78,94.09,16194.0,90.5727,90.7366,90.4088,90.7077,16194.0
2024-07-24 10:20:00,94.09,94.12,93.95,94.07,19651.0,90.7077,90.7366,90.5727,90.6884,19651.0
2024-07-24 10:30:00,94.03,94.19,93.91,94.08,21384.0,90.6498,90.8041,90.5342,90.6981,21384.0
2024-07-24 10:40:00,94.09,94.4,93.98,94.28,16183.0,90.7077,91.0065,90.6016,90.8909,16183.0
2024-07-24 10:50:00,94.28,94.49,94.26,94.31,26279.0,90.8909,91.0933,90.8716,90.9198,26279.0
2024-07-24 11:00:00,94.3,94.47,94.29,94.46,11474.0,90.9101,91.074,90.9005,91.0644,11474.0
2024-07-24 11:10:00,94.45,94.75,94.44,94.64,12077.0,91.0547,91.344,91.0451,91.2379,12077.0
2024-07-24 11:20:00,94.63,94.82,94.63,94.8,12551.0,91.2283,91.4114,91.2283,91.3922,12551.0
2024-07-24 11:30:00,94.8,94.85,94.74,94.84,12696.0,91.3922,91.4404,91.3343,91.4307,12696.0
2024-07-24 11:40:00,94.83,95.11,94.83,95.05,69509.0,91.4211,91.691,91.4211,91.6332,69509.0
2024-07-24 11:50:00,95.07,95.12,94.94,95.12,14398.0,91.6525,91.7007,91.5271,91.7007,14398.0
2024-07-24 12:00:00,95.12,95.36,95.11,95.33,23045.0,91.7007,91.932,91.691,91.9031,23045.0
2024-07-24 12:10:00,95.29,95.47,95.26,95.37,17653.0,91.8646,92.0381,91.8356,91.9417,17653.0
2024-07-24 12:20:00,95.37,95.4,95.3,95.39,8792.0,91.9417,91.9706,91.8742,91.961,8792.0
2024-07-24 12:30:00,95.4,95.43,95.3,95.38,14562.0,91.9706,91.9995,91.8742,91.9513,14562.0
2024-07-24 12:40:00,95.39,95.42,95.24,95.41,18822.0,91.961,91.9899,91.8164,91.9802,18822.0
2024-07-24 12:50:00,95.4,95.56,95.4,95.54,14845.0,91.9706,92.1248,91.9706,92.1056,14845.0
2024-07-24 13:00:00,95.55,95.58,95.46,95.54,14426.0,92.1152,92.1441,92.0284,92.1056,14426.0
2024-07-24 13:10:00,95.53,95.56,95.49,95.5,13470.0,92.0959,92.1248,92.0574,92.067,13470.0
2024-07-24 13:20:00,95.5,95.53,95.39,95.39,24995.0,92.067,92.0959,91.961,91.961,24995.0
2024-07-24 13:30:00,95.36,95.45,95.36,95.37,8331.0,91.932,92.0188,91.932,91.9417,8331.0
2024-07-24 13:40:00,95.37,95.38,95.24,95.36,20700.0,91.9417,91.9513,91.8164,91.932,20700.0
2024-07-24 13:50:00,95.36,95.36,95.26,95.3,9427.0,91.932,91.932,91.8356,91.8742,9427.0
2024-07-24 14:00:00,95.26,95.38,95.23,95.32,14163.0,91.8356,91.9513,91.8067,91.8935,14163.0
2024-07-24 14:10:00,95.31,95.39,95.29,95.31,8101.0,91.8838,91.961,91.8646,91.8838,8101.0
2024-07-24 14:20:00,95.3,95.37,95.28,95.34,9401.0,91.8742,91.9417,91.8549,91.9128,9401.0
2024-07-24 14:30:00,95.34,95.42,95.3,95.35,10821.0,91.9128,91.9899,91.8742,91.9224,10821.0
2024-07-24 14:40:00,95.36,95.37,95.25,95.33,32719.0,91.932,91.9417,91.826,91.9031,32719.0
2024-07-24 14:50:00,95.32,95.34,95.23,95.28,41959.0,91.8935,91.9128,91.8067,91.8549,41959.0
2024-07-24 15:00:00,95.26,95.29,95.1,95.21,24346.0,91.8356,91.8646,91.6814,91.7874,24346.0
2024-07-24 15:10:00,95.2,95.25,95.13,95.23,22375.0,91.7778,91.826,91.7103,91.8067,22375.0
2024-07-24 15:20:00,95.24,95.45,95.23,95.4,18871.0,91.8164,92.0188,91.8067,91.9706,18871.0
2024-07-24 15:30:00,95.41,95.46,95.29,95.29,28164.0,91.9802,92.0284,91.8646,91.8646,28164.0
2024-07-24 15:40:00,95.29,95.32,95.21,95.23,33703.0,91.8646,91.8935,91.7874,91.8067,33703.0
2024-07-24 15:50:00,95.24,95.32,94.99,95.02,256115.0,91.8164,91.8935,91.5753,91.6043,256115.0
2024-07-25 09:30:00,95.77,96.18,95.6,96.06,55058.0,92.3273,92.7226,92.1634,92.6069,55058.0
2024-07-25 09:40:00,96.09,96.32,95.95,96.19,33974.0,92.6358,92.8575,92.5008,92.7322,33974.0
2024-07-25 09:50:00,96.22,96.84,96.17,96.74,31980.0,92.7611,93.3588,92.7129,93.2624,31980.0
2024-07-25 10:00:00,96.73,97.11,96.71,96.99,78744.0,93.2528,93.6191,93.2335,93.5034,78744.0
2024-07-25 10:10:00,97.03,97.32,96.75,96.75,33455.0,93.542,93.8216,93.2721,93.2721,33455.0
2024-07-25 10:20:00,96.77,96.77,96.29,96.3,34541.0,93.2914,93.2914,92.8286,92.8382,34541.0
2024-07-25 10:30:00,96.32,96.38,95.96,96.01,18088.0,92.8575,92.9154,92.5105,92.5587,18088.0
2024-07-25 10:40:00,96.0,96.17,95.69,95.69,29331.0,92.549,92.7129,92.2502,92.2502,29331.0
2024-07-25 10:50:00,95.67,95.93,95.63,95.85,23716.0,92.2309,92.4815,92.1923,92.4044,23716.0
2024-07-25 11:00:00,95.89,96.35,95.89,96.14,16209.0,92.443,92.8864,92.443,92.684,16209.0
2024-07-25 11:10:00,96.18,96.33,96.05,96.26,22560.0,92.7226,92.8672,92.5972,92.7997,22560.0
2024-07-25 11:20:00,96.28,96.36,96.11,96.17,23985.0,92.819,92.8961,92.6551,92.7129,23985.0
2024-07-25 11:30:00,96.17,96.31,96.06,96.3,12047.0,92.7129,92.8479,92.6069,92.8382,12047.0
2024-07-25 11:40:00,96.28,96.49,96.28,96.38,24128.0,92.819,93.0214,92.819,92.9154,24128.0
2024-07-25 11:50:00,96.4,96.4,96.14,96.14,25732.0,92.9347,92.9347,92.684,92.684,25732.0
2024-07-25 12:00:00,96.14,96.33,96.09,96.26,18253.0,92.684,92.8672,92.6358,92.7997,18253.0
2024-07-25 12:10:00,96.25,96.49,96.2,96.47,65372.0,92.79,93.0214,92.7418,93.0021,65372.0
2024-07-25 12:20:00,96.44,96.44,96.21,96.21,19009.0,92.9732,92.9732,92.7515,92.7515,19009.0
2024-07-25 12:30:00,96.22,96.32,96.17,96.3,15900.0,92.7611,92.8575,92.7129,92.8382,15900.0
2024-07-25 12:40:00,96.31,96.35,96.21,96.22,33221.0,92.8479,92.8864,92.7515,92.7611,33221.0
2024-07-25 12:50:00,96.22,96.31,96.17,96.2,21299.0,92.7611,92.8479,92.7129,92.7418,21299.0
2024-07-25 13:00:00,96.2,96.23,96.03,96.21,15019.0,92.7418,92.7708,92.578,92.7515,15019.0
2024-07-25 13:10:00,96.21,96.24,96.02,96.02,16552.0,92.7515,92.7804,92.5683,92.5683,16552.0
2024-07-25 13:20:00,96.01,96.06,95.87,95.88,35832.0,92.5587,92.6069,92.4237,92.4333,35832.0
2024-07-25 13:30:00,95.87,95.88,95.65,95.66,14696.0,92.4237,92.4333,92.2116,92.2213,14696.0
2024-07-25 13:40:00,95.65,95.77,95.6,95.61,21469.0,92.2116,92.3273,92.1634,92.1731,21469.0
2024-07-25 13:50:00,95.61,95.64,95.42,95.42,19922.0,92.1731,92.202,91.9899,91.9899,19922.0
2024-07-25 14:00:00,95.42,95.44,95.25,95.44,44693.0,91.9899,92.0092,91.826,92.0092,44693.0
2024-07-25 14:10:00,95.43,95.54,95.43,95.47,21021.0,91.9995,92.1056,91.9995,92.0381,21021.0
2024-07-25 14:20:00,95.47,95.48,95.34,95.38,68290.0,92.0381,92.0477,91.9128,91.9513,68290.0
2024-07-25 14:30:00,95.38,95.38,95.21,95.36,15957.0,91.9513,91.9513,91.7874,91.932,15957.0
2024-07-25 14:40:00,95.35,95.41,95.31,95.33,16684.0,91.9224,91.9802,91.8838,91.9031,16684.0
2024-07-25 14:50:00,95.32,95.32,95.22,95.26,17416.0,91.8935,91.8935,91.7971,91.8356,17416.0
2024-07-25 15:00:00,95.27,95.29,95.18,95.25,22636.0,91.8453,91.8646,91.7585,91.826,22636.0
2024-07-25 15:10:00,95.25,95.48,95.24,95.45,18017.0,91.826,92.0477,91.8164,92.0188,18017.0
2024-07-25 15:20:00,95.43,95.9,95.43,95.85,55721.0,91.9995,92.4526,91.9995,92.4044,55721.0
2024-07-25 15:30:00,95.88,95.89,95.71,95.72,62436.0,92.4333,92.443,92.2695,92.2791,62436.0
2024-07-25 15:40:00,95.71,95.87,95.58,95.84,50596.0,92.2695,92.4237,92.1441,92.3948,50596.0
2024-07-25 15:50:00,95.84,96.07,95.82,95.85,394170.0,92.3948,92.6165,92.3755,92.4044,394170.0
2024-07-26 09:30:00,96.35,96.84,96.26,96.45,71255.0,92.8864,93.3588,92.7997,92.9829,71255.0
2024-07-26 09:40:00,96.47,96.47,96.01,96.23,20471.0,93.0021,93.0021,92.5587,92.7708,20471.0
2024-07-26 09:50:00,96.26,96.34,95.99,95.99,14310.0,92.7997,92.8768,92.5394,92.5394,14310.0
2024-07-26 10:00:00,96.05,96.43,95.96,96.19,16748.0,92.5972,92.9636,92.5105,92.7322,16748.0
2024-07-26 10:10:00,96.19,96.2,95.87,96.16,53872.0,92.7322,92.7418,92.4237,92.7033,53872.0
2024-07-26 10:20:00,96.14,96.32,96.11,96.18,22887.0,92.684,92.8575,92.6551,92.7226,22887.0
2024-07-26 10:30:00,96.19,96.23,95.8,96.0,17606.0,92.7322,92.7708,92.3562,92.549,17606.0
2024-07-26 10:40:00,96.0,96.18,96.0,96.16,11323.0,92.549,92.7226,92.549,92.7033,11323.0
2024-07-26 10:50:00,96.15,96.29,96.12,96.29,9896.0,92.6936,92.8286,92.6647,92.8286,9896.0
2024-07-26 11:00:00,96.31,96.39,96.14,96.14,11875.0,92.8479,92.925,92.684,92.684,11875.0
2024-07-26 11:10:00,96.13,96.15,96.02,96.06,17366.0,92.6744,92.6936,92.5683,92.6069,17366.0
2024-07-26 11:20:00,96.08,96.21,95.99,96.03,35570.0,92.6262,92.7515,92.5394,92.578,35570.0
2024-07-26 11:30:00,96.04,96.22,96.04,96.18,17120.0,92.5876,92.7611,92.5876,92.7226,17120.0
2024-07-26 11:40:00,96.18,96.31,96.06,96.08,19310.0,92.7226,92.8479,92.6069,92.6262,19310.0
2024-07-26 11:50:00,96.08,96.49,96.01,96.48,12645.0,92.6262,93.0214,92.5587,93.0118,12645.0
2024-07-26 12:00:00,96.46,96.56,96.37,96.56,12320.0,92.9925,93.0889,92.9057,93.0889,12320.0
2024-07-26 12:10:00,96.56,96.59,96.48,96.57,15696.0,93.0889,93.1178,93.0118,93.0985,15696.0
2024-07-26 12:20:00,96.57,96.62,96.48,96.6,15354.0,93.0985,93.1467,93.0118,93.1275,15354.0
2024-07-26 12:30:00,96.62,96.66,96.53,96.63,20857.0,93.1467,93.1853,93.06,93.1564,20857.0
2024-07-26 12:40:00,96.63,96.8,96.59,96.63,22375.0,93.1564,93.3203,93.1178,93.1564,22375.0
2024-07-26 12:50:00,96.62,96.83,96.62,96.79,14673.0,93.1467,93.3492,93.1467,93.3106,14673.0
2024-07-26 13:00:00,96.79,96.84,96.67,96.73,15564.0,93.3106,93.3588,93.1949,93.2528,15564.0
2024-07-26 13:10:00,96.75,96.78,96.68,96.71,15705.0,93.2721,93.301,93.2046,93.2335,15705.0
2024-07-26 13:20:00,96.7,96.85,96.69,96.82,12108.0,93.2239,93.3685,93.2142,93.3396,12108.0
2024-07-26 13:30:00,96.81,96.84,96.37,96.41,25814.0,93.3299,93.3588,92.9057,92.9443,25814.0
2024-07-26 13:40:00,96.42,96.51,96.39,96.42,22502.0,92.9539,93.0407,92.925,92.9539,22502.0
2024-07-26 13:50:00,96.4,96.49,96.32,96.47,14832.0,92.9347,93.0214,92.8575,93.0021,14832.0
2024-07-26 14:00:00,96.49,96.51,96.39,96.45,14311.0,93.0214,93.0407,92.925,92.9829,14311.0
2024-07-26 14:10:00,96.46,96.47,96.3,96.4,16187.0,92.9925,93.0021,92.8382,92.9347,16187.0
2024-07-26 14:20:00,96.41,96.51,96.4,96.43,18355.0,92.9443,93.0407,92.9347,92.9636,18355.0
2024-07-26 14:30:00,96.43,96.54,96.35,96.53,16880.0,92.9636,93.0696,92.8864,93.06,16880.0
2024-07-26 14:40:00,96.54,96.55,96.43,96.45,21432.0,93.0696,93.0793,92.9636,92.9829,21432.0
2024-07-26 14:50:00,96.45,96.5,96.38,96.43,25287.0,92.9829,93.0311,92.9154,92.9636,25287.0
2024-07-26 15:00:00,96.42,96.53,96.41,96.47,20173.0,92.9539,93.06,92.9443,93.0021,20173.0
2024-07-26 15:10:00,96.49,96.7,96.47,96.65,15415.0,93.0214,93.2239,93.0021,93.1757,15415.0
2024-07-26 15:20:00,96.64,96.76,96.61,96.72,20944.0,93.166,93.2817,93.1371,93.2431,20944.0
2024-07-26 15:30:00,96.72,96.72,96.51,96.56,32320.0,93.2431,93.2431,93.0407,93.0889,32320.0
2024-07-26 15:40:00,96.55,96.59,96.47,96.49,36708.0,93.0793,93.1178,93.0021,93.0214,36708.0
2024-07-26 15:50:00,96.51,96.51,96.15,96.48,158845.0,93.0407,93.0407,92.6936,93.0118,158845.0
2024-07-29 09:30:00,96.63,96.74,96.1,96.28,80259.0,93.1564,93.2624,92.6454,92.819,80259.0
2024-07-29 09:40:00,96.23,96.32,96.02,96.13,28595.0,92.7708,92.8575,92.5683,92.6744,28595.0
2024-07-29 09:50:00,96.1,96.25,96.03,96.2,17661.0,92.6454,92.79,92.578,92.7418,17661.0
2024-07-29 10:00:00,96.22,96.44,96.22,96.3,34912.0,92.7611,92.9732,92.7611,92.8382,34912.0
2024-07-29 10:10:00,96.31,96.32,96.12,96.27,35127.0,92.8479,92.8575,92.6647,92.8093,35127.0
2024-07-29 10:20:00,96.28,96.3,96.13,96.13,12867.0,92.819,92.8382,92.6744,92.6744,12867.0
2024-07-29 10:30:00,96.14,96.14,95.7,95.84,15992.0,92.684,92.684,92.2598,92.3948,15992.0
2024-07-29 10:40:00,95.88,96.01,95.71,95.79,12610.0,92.4333,92.5587,92.2695,92.3466,12610.0
2024-07-29 10:50:00,95.78,96.22,95.78,96.18,19442.0,92.3369,92.7611,92.3369,92.7226,19442.0
2024-07-29 11:00:00,96.2,96.33,96.13,96.31,20880.0,92.7418,92.8672,92.6744,92.8479,20880.0
2024-07-29 11:10:00,96.34,96.52,96.34,96.46,19779.0,92.8768,93.0503,92.8768,92.9925,19779.0
2024-07-29 11:20:00,96.46,96.65,96.46,96.47,19992.0,92.9925,93.1757,92.9925,93.0021,19992.0
2024-07-29 11:30:00,96.44,96.58,96.4,96.57,26598.0,92.9732,93.1082,92.9347,93.0985,26598.0
2024-07-29 11:40:00,96.56,96.69,96.43,96.66,15127.0,93.0889,93.2142,92.9636,93.1853,15127.0
2024-07-29 11:50:00,96.69,96.69,96.58,96.63,13613.0,93.2142,93.2142,93.1082,93.1564,13613.0
2024-07-29 12:00:00,96.64,96.75,96.56,96.71,14657.0,93.166,93.2721,93.0889,93.2335,14657.0
2024-07-29 12:10:00,96.71,96.79,96.63,96.67,15913.0,93.2335,93.3106,93.1564,93.1949,15913.0
2024-07-29 12:20:00,96.67,96.71,96.56,96.6,11364.0,93.1949,93.2335,93.0889,93.1275,11364.0
2024-07-29 12:30:00,96.6,96.74,96.6,96.68,9759.0,93.1275,93.2624,93.1275,93.2046,9759.0
2024-07-29 12:40:00,96.66,96.7,96.57,96.67,9878.0,93.1853,93.2239,93.0985,93.1949,9878.0
2024-07-29 12:50:00,96.66,96.74,96.66,96.71,8465.0,93.1853,93.2624,93.1853,93.2335,8465.0
2024-07-29 13:00:00,96.71,96.77,96.66,96.75,14382.0,93.2335,93.2914,93.1853,93.2721,14382.0
2024-07-29 13:10:00,96.74,96.81,96.69,96.7,11109.0,93.2624,93.3299,93.2142,93.2239,11109.0
2024-07-29 13:20:00,96.69,96.86,96.69,96.79,12123.0,93.2142,93.3781,93.2142,93.3106,12123.0
2024-07-29 13:30:00,96.8,96.8,96.63,96.64,60339.0,93.3203,93.3203,93.1564,93.166,60339.0
2024-07-29 13:40:00,96.63,96.73,96.63,96.71,12015.0,93.1564,93.2528,93.1564,93.2335,12015.0
2024-07-29 13:50:00,96.72,96.87,96.69,96.86,12957.0,93.2431,93.3878,93.2142,93.3781,12957.0
2024-07-29 14:00:00,96.86,96.9,96.79,96.8,30582.0,93.3781,93.4167,93.3106,93.3203,30582.0
2024-07-29 14:10:00,96.8,96.85,96.76,96.84,18839.0,93.3203,93.3685,93.2817,93.3588,18839.0
2024-07-29 14:20:00,96.86,96.95,96.85,96.9,24851.0,93.3781,93.4649,93.3685,93.4167,24851.0
2024-07-29 14:30:00,96.9,96.95,96.89,96.93,16357.0,93.4167,93.4649,93.407,93.4456,16357.0
2024-07-29 14:40:00,96.94,97.05,96.93,97.0,28424.0,93.4552,93.5613,93.4456,93.5131,28424.0
2024-07-29 14:50:00,97.0,97.07,96.96,97.05,19756.0,93.5131,93.5806,93.4745,93.5613,19756.0
2024-07-29 15:00:00,97.04,97.07,96.95,96.98,20678.0,93.5516,93.5806,93.4649,93.4938,20678.0
2024-07-29 15:10:00,96.97,97.07,96.97,97.02,20012.0,93.4842,93.5806,93.4842,93.5324,20012.0
2024-07-29 15:20:00,97.01,97.14,97.0,97.14,26219.0,93.5227,93.6481,93.5131,93.6481,26219.0
2024-07-29 15:30:00,97.15,97.26,97.1,97.25,36545.0,93.6577,93.7637,93.6095,93.7541,36545.0
2024-07-29 15:40:00,97.24,97.42,97.2,97.39,65033.0,93.7445,93.918,93.7059,93.8891,65033.0
2024-07-29 15:50:00,97.38,97.38,96.99,97.05,185317.0,93.8794,93.8794,93.5034,93.5613,185317.0
2024-07-30 09:30:00,96.1,97.67,95.92,96.77,120642.0,92.6454,94.159,92.4719,93.2914,120642.0
2024-07-30 09:40:00,96.87,97.07,96.54,96.98,51921.0,93.3878,93.5806,93.0696,93.4938,51921.0
2024-07-30 09:50:00,97.02,97.25,96.78,97.04,134868.0,93.5324,93.7541,93.301,93.5516,134868.0
2024-07-30 10:00:00,97.02,97.08,96.39,96.42,71007.0,93.5324,93.5902,92.925,92.9539,71007.0
2024-07-30 10:10:00,96.39,96.43,96.08,96.16,109620.0,92.925,92.9636,92.6262,92.7033,109620.0
2024-07-30 10:20:00,96.16,96.49,96.02,96.48,21615.0,92.7033,93.0214,92.5683,93.0118,21615.0
2024-07-30 10:30:00,96.46,96.56,96.09,96.34,32377.0,92.9925,93.0889,92.6358,92.8768,32377.0
2024-07-30 10:40:00,96.36,96.36,96.1,96.26,26259.0,92.8961,92.8961,92.6454,92.7997,26259.0
2024-07-30 10:50:00,96.23,96.29,96.02,96.17,84707.0,92.7708,92.8286,92.5683,92.7129,84707.0
2024-07-30 11:00:00,96.22,96.36,96.14,96.28,40398.0,92.7611,92.8961,92.684,92.819,40398.0
2024-07-30 11:10:00,96.27,96.37,96.17,96.26,41397.0,92.8093,92.9057,92.7129,92.7997,41397.0
2024-07-30 11:20:00,96.27,96.56,96.24,96.31,31234.0,92.8093,93.0889,92.7804,92.8479,31234.0
2024-07-30 11:30:00,96.32,96.76,96.3,96.76,42303.0,92.8575,93.2817,92.8382,93.2817,42303.0
2024-07-30 11:40:00,96.76,96.85,96.55,96.82,51808.0,93.2817,93.3685,93.0793,93.3396,51808.0
2024-07-30 11:50:00,96.83,96.89,96.66,96.73,99372.0,93.3492,93.407,93.1853,93.2528,99372.0
2024-07-30 12:00:00,96.72,96.75,96.55,96.57,17758.0,93.2431,93.2721,93.0793,93.0985,17758.0
2024-07-30 12:10:00,96.6,96.6,96.44,96.56,17798.0,93.1275,93.1275,92.9732,93.0889,17798.0
2024-07-30 12:20:00,96.58,96.82,96.57,96.78,24067.0,93.1082,93.3396,93.0985,93.301,24067.0
2024-07-30 12:30:00,96.79,97.05,96.74,96.95,17534.0,93.3106,93.5613,93.2624,93.4649,17534.0
2024-07-30 12:40:00,96.95,97.24,96.89,97.16,44417.0,93.4649,93.7445,93.407,93.6673,44417.0
2024-07-30 12:50:00,97.16,97.28,97.04,97.11,83239.0,93.6673,93.783,93.5516,93.6191,83239.0
2024-07-30 13:00:00,97.18,97.38,97.1,97.36,238852.0,93.6866,93.8794,93.6095,93.8601,238852.0
2024-07-30 13:10:00,97.38,97.55,97.25,97.45,50227.0,93.8794,94.0433,93.7541,93.9469,50227.0
2024-07-30 13:20:00,97.43,97.5,97.08,97.08,30944.0,93.9276,93.9951,93.5902,93.5902,30944.0
2024-07-30 13:30:00,97.09,97.26,97.09,97.18,19876.0,93.5998,93.7637,93.5998,93.6866,19876.0
2024-07-30 13:40:00,97.2,97.2,96.76,96.84,14614.0,93.7059,93.7059,93.2817,93.3588,14614.0
2024-07-30 13:50:00,96.83,97.07,96.72,97.01,53559.0,93.3492,93.5806,93.2431,93.5227,53559.0
2024-07-30 14:00:00,97.0,97.29,96.99,97.17,45168.0,93.5131,93.7927,93.5034,93.677,45168.0
2024-07-30 14:10:00,97.16,97.18,96.99,97.04,17802.0,93.6673,93.6866,93.5034,93.5516,17802.0
2024-07-30 14:20:00,97.0,97.03,96.93,96.95,18028.0,93.5131,93.542,93.4456,93.4649,18028.0
2024-07-30 14:30:00,96.95,97.03,96.91,96.96,18204.0,93.4649,93.542,93.4263,93.4745,18204.0
2024-07-30 14:40:00,96.95,96.96,96.85,96.89,25004.0,93.4649,93.4745,93.3685,93.407,25004.0
2024-07-30 14:50:00,96.91,97.02,96.85,96.9,29006.0,93.4263,93.5324,93.3685,93.4167,29006.0
2024-07-30 15:00:00,96.91,97.07,96.88,97.07,21246.0,93.4263,93.5806,93.3974,93.5806,21246.0
2024-07-30 15:10:00,97.08,97.21,97.02,97.21,26958.0,93.5902,93.7155,93.5324,93.7155,26958.0
2024-07-30 15:20:00,97.21,97.36,97.17,97.35,27484.0,93.7155,93.8601,93.677,93.8505,27484.0
2024-07-30 15:30:00,97.36,97.65,97.33,97.64,57126.0,93.8601,94.1397,93.8312,94.1301,57126.0
2024-07-30 15:40:00,97.64,97.86,97.56,97.84,63807.0,94.1301,94.3422,94.053,94.3229,63807.0
2024-07-30 15:50:00,97.86,98.18,97.6,98.14,295188.0,94.3422,94.6507,94.0915,94.6121,295188.0
2024-07-31 09:30:00,98.92,98.92,97.93,97.97,91585.0,95.3641,95.3641,94.4097,94.4482,91585.0
2024-07-31 09:40:00,97.97,98.04,97.6,97.75,35333.0,94.4482,94.5157,94.0915,94.2361,35333.0
2024-07-31 09:50:00,97.82,97.9,97.29,97.49,54829.0,94.3036,94.3807,93.7927,93.9855,54829.0
2024-07-31 10:00:00,97.45,97.93,97.45,97.9,27309.0,93.9469,94.4097,93.9469,94.3807,27309.0
2024-07-31 10:10:00,97.87,98.36,97.87,97.95,45075.0,94.3518,94.8242,94.3518,94.4289,45075.0
2024-07-31 10:20:00,97.96,98.55,97.89,98.5,35994.0,94.4386,95.0074,94.3711,94.9592,35994.0
2024-07-31 10:30:00,98.5,98.54,98.14,98.19,24623.0,94.9592,94.9977,94.6121,94.6603,24623.0
2024-07-31 10:40:00,98.2,98.37,98.2,98.33,19723.0,94.6699,94.8338,94.6699,94.7953,19723.0
2024-07-31 10:50:00,98.31,98.49,98.21,98.49,14398.0,94.776,94.9495,94.6796,94.9495,14398.0
2024-07-31 11:00:00,98.48,98.52,98.2,98.42,16342.0,94.9399,94.9784,94.6699,94.882,16342.0
2024-07-31 11:10:00,98.4,98.45,98.33,98.38,13196.0,94.8628,94.911,94.7953,94.8435,13196.0
2024-07-31 11:20:00,98.38,98.44,98.25,98.25,8700.0,94.8435,94.9013,94.7181,94.7181,8700.0
2024-07-31 11:30:00,98.26,98.33,98.13,98.31,8558.0,94.7278,94.7953,94.6025,94.776,8558.0
2024-07-31 11:40:00,98.32,98.32,98.21,98.21,9531.0,94.7856,94.7856,94.6796,94.6796,9531.0
2024-07-31 11:50:00,98.22,98.29,98.14,98.19,13206.0,94.6892,94.7567,94.6121,94.6603,13206.0
2024-07-31 12:00:00,98.17,98.3,98.13,98.17,12264.0,94.641,94.7664,94.6025,94.641,12264.0
2024-07-31 12:10:00,98.18,98.18,97.78,97.86,24043.0,94.6507,94.6507,94.265,94.3422,24043.0
2024-07-31 12:20:00,97.86,97.89,97.78,97.83,14497.0,94.3422,94.3711,94.265,94.3132,14497.0
2024-07-31 12:30:00,97.85,98.09,97.84,98.07,31301.0,94.3325,94.5639,94.3229,94.5446,31301.0
2024-07-31 12:40:00,98.07,98.11,97.97,98.0,28629.0,94.5446,94.5832,94.4482,94.4771,28629.0
2024-07-31 12:50:00,98.02,98.03,97.93,97.96,26945.0,94.4964,94.5061,94.4097,94.4386,26945.0
2024-07-31 13:00:00,97.95,97.95,97.82,97.84,26979.0,94.4289,94.4289,94.3036,94.3229,26979.0
2024-07-31 13:10:00,97.84,97.84,97.68,97.82,46397.0,94.3229,94.3229,94.1686,94.3036,46397.0
2024-07-31 13:20:00,97.83,97.95,97.75,97.92,19405.0,94.3132,94.4289,94.2361,94.4,19405.0
2024-07-31 13:30:00,97.9,97.94,97.78,97.84,23258.0,94.3807,94.4193,94.265,94.3229,23258.0
2024-07-31 13:40:00,97.86,98.11,97.86,97.96,20137.0,94.3422,94.5832,94.3422,94.4386,20137.0
2024-07-31 13:50:00,97.95,98.27,97.95,98.26,20484.0,94.4289,94.7374,94.4289,94.7278,20484.0
2024-07-31 14:00:00,98.26,98.27,97.91,97.92,36192.0,94.7278,94.7374,94.3904,94.4,36192.0
2024-07-31 14:10:00,97.93,97.98,97.9,97.92,29683.0,94.4097,94.4579,94.3807,94.4,29683.0
2024-07-31 14:20:00,97.93,97.96,97.79,97.82,27370.0,94.4097,94.4386,94.2747,94.3036,27370.0
2024-07-31 14:30:00,97.81,97.95,97.72,97.87,43967.0,94.294,94.4289,94.2072,94.3518,43967.0
2024-07-31 14:40:00,97.86,98.06,97.83,98.01,25737.0,94.3422,94.535,94.3132,94.4868,25737.0
2024-07-31 14:50:00,98.0,98.14,97.91,98.08,30276.0,94.4771,94.6121,94.3904,94.5543,30276.0
2024-07-31 15:00:00,98.08,98.09,97.95,98.09,41058.0,94.5543,94.5639,94.4289,94.5639,41058.0
2024-07-31 15:10:00,98.09,98.16,97.85,97.86,39564.0,94.5639,94.6314,94.3325,94.3422,39564.0
2024-07-31 15:20:00,97.87,98.03,97.86,97.9,55457.0,94.3518,94.5061,94.3422,94.3807,55457.0
2024-07-31 15:30:00,97.89,98.08,97.82,98.04,59390.0,94.3711,94.5543,94.3036,94.5157,59390.0
2024-07-31 15:40:00,98.03,98.04,97.85,97.91,56206.0,94.5061,94.5157,94.3325,94.3904,56206.0
2024-07-31 15:50:00,97.9,98.27,97.79,98.14,385917.0,94.3807,94.7374,94.2747,94.6121,385917.0
2024-08-01 09:30:00,98.21,99.14,98.21,99.06,53956.0,94.6796,95.5762,94.6796,95.499,53956.0
2024-08-01 09:40:00,99.06,99.1,98.5,98.61,24185.0,95.499,95.5376,94.9592,95.0652,24185.0
2024-08-01 09:50:00,98.73,98.81,98.21,98.29,52791.0,95.1809,95.258,94.6796,94.7567,52791.0
2024-08-01 10:00:00,98.29,98.37,98.08,98.13,41024.0,94.7567,94.8338,94.5543,94.6025,41024.0
2024-08-01 10:10:00,98.15,98.34,98.01,98.32,19882.0,94.6217,94.8049,94.4868,94.7856,19882.0
2024-08-01 10:20:00,98.38,98.77,98.38,98.73,25586.0,94.8435,95.2195,94.8435,95.1809,25586.0
2024-08-01 10:30:00,98.75,98.86,98.64,98.69,14261.0,95.2002,95.3062,95.0941,95.1423,14261.0
2024-08-01 10:40:00,98.7,98.98,98.56,98.85,39568.0,95.152,95.4219,95.017,95.2966,39568.0
2024-08-01 10:50:00,98.84,98.95,98.57,98.95,32424.0,95.2869,95.393,95.0266,95.393,32424.0
2024-08-01 11:00:00,98.95,99.01,98.84,98.96,37105.0,95.393,95.4508,95.2869,95.4026,37105.0
2024-08-01 11:10:00,98.95,98.95,98.71,98.88,47128.0,95.393,95.393,95.1616,95.3255,47128.0
2024-08-01 11:20:00,98.88,99.12,98.87,99.12,56330.0,95.3255,95.5569,95.3159,95.5569,56330.0
2024-08-01 11:30:00,99.11,99.26,99.06,99.26,25449.0,95.5472,95.6918,95.499,95.6918,25449.0
2024-08-01 11:40:00,99.26,99.48,99.23,99.29,23200.0,95.6918,95.9039,95.6629,95.7208,23200.0
2024-08-01 11:50:00,99.33,99.4,99.2,99.4,20496.0,95.7593,95.8268,95.634,95.8268,20496.0
2024-08-01 12:00:00,99.38,99.44,99.23,99.43,27319.0,95.8075,95.8654,95.6629,95.8557,27319.0
2024-08-01 12:10:00,99.44,99.6,99.26,99.6,24172.0,95.8654,96.0196,95.6918,96.0196,24172.0
2024-08-01 12:20:00,99.61,99.7,99.3,99.64,33231.0,96.0293,96.116,95.7304,96.0582,33231.0
2024-08-01 12:30:00,99.63,99.8,99.61,99.77,17911.0,96.0485,96.2124,96.0293,96.1835,17911.0
2024-08-01 12:40:00,99.75,99.84,99.69,99.78,22341.0,96.1642,96.251,96.1064,96.1931,22341.0
2024-08-01 12:50:00,99.79,99.99,99.78,99.86,20579.0,96.2028,96.3956,96.1931,96.2703,20579.0
2024-08-01 13:00:00,99.87,100.0,99.74,99.99,28775.0,96.2799,96.4052,96.1546,96.3956,28775.0
2024-08-01 13:10:00,99.99,100.21,99.99,100.07,36887.0,96.3956,96.6077,96.3956,96.4727,36887.0
2024-08-01 13:20:00,100.07,100.19,100.0,100.07,13418.0,96.4727,96.5884,96.4052,96.4727,13418.0
2024-08-01 13:30:00,100.05,100.39,99.97,100.36,30884.0,96.4534,96.7812,96.3763,96.7523,30884.0
2024-08-01 13:40:00,100.36,100.42,100.24,100.3,29028.0,96.7523,96.8101,96.6366,96.6945,29028.0
2024-08-01 13:50:00,100.3,100.51,100.27,100.44,37745.0,96.6945,96.8969,96.6655,96.8294,37745.0
2024-08-01 14:00:00,100.44,100.45,100.19,100.45,22839.0,96.8294,96.8391,96.5884,96.8391,22839.0
2024-08-01 14:10:00,100.41,100.72,100.36,100.69,27527.0,96.8005,97.0994,96.7523,97.0704,27527.0
2024-08-01 14:20:00,100.7,100.75,100.5,100.66,75781.0,97.0801,97.1283,96.8873,97.0415,75781.0
2024-08-01 14:30:00,100.64,100.75,100.52,100.68,47971.0,97.0222,97.1283,96.9065,97.0608,47971.0
2024-08-01 14:40:00,100.68,100.76,100.57,100.66,36106.0,97.0608,97.1379,96.9548,97.0415,36106.0
2024-08-01 14:50:00,100.66,100.68,100.57,100.66,26638.0,97.0415,97.0608,96.9548,97.0415,26638.0
2024-08-01 15:00:00,100.65,100.92,100.51,100.92,55698.0,97.0319,97.2922,96.8969,97.2922,55698.0
2024-08-01 15:10:00,100.91,100.96,100.81,100.9,85748.0,97.2825,97.3307,97.1861,97.2729,85748.0
2024-08-01 15:20:00,100.9,100.97,100.78,100.96,75612.0,97.2729,97.3404,97.1572,97.3307,75612.0
2024-08-01 15:30:00,100.98,101.29,100.94,101.27,74196.0,97.35,97.6489,97.3114,97.6296,74196.0
2024-08-01 15:40:00,101.28,101.35,101.15,101.24,109970.0,97.6392,97.7067,97.5139,97.6007,109970.0
2024-08-01 15:50:00,101.24,101.37,101.04,101.27,329592.0,97.6007,97.726,97.4079,97.6296,329592.0
2024-08-02 09:30:00,103.58,104.35,103.12,103.2,217289.0,99.8565,100.5989,99.4131,99.4902,217289.0
2024-08-02 09:40:00,103.22,103.27,102.42,102.74,63397.0,99.5095,99.5577,98.7382,99.0467,63397.0
2024-08-02 09:50:00,102.78,102.84,102.3,102.42,50650.0,99.0853,99.1431,98.6226,98.7382,50650.0
2024-08-02 10:00:00,102.43,102.46,101.53,101.88,45919.0,98.7479,98.7768,97.8802,98.2177,45919.0
2024-08-02 10:10:00,101.89,101.98,101.42,101.42,58493.0,98.2273,98.3141,97.7742,97.7742,58493.0
2024-08-02 10:20:00,101.3,101.37,100.69,101.25,82868.0,97.6585,97.726,97.0704,97.6103,82868.0
2024-08-02 10:30:00,101.21,101.35,101.05,101.3,45015.0,97.5717,97.7067,97.4175,97.6585,45015.0
2024-08-02 10:40:00,101.32,101.36,100.58,100.61,30786.0,97.6778,97.7164,96.9644,96.9933,30786.0
2024-08-02 10:50:00,100.63,100.84,100.54,100.7,26383.0,97.0126,97.215,96.9258,97.0801,26383.0
2024-08-02 11:00:00,100.75,100.81,100.17,100.4,35656.0,97.1283,97.1861,96.5691,96.7909,35656.0
2024-08-02 11:10:00,100.4,100.67,100.25,100.65,26247.0,96.7909,97.0512,96.6463,97.0319,26247.0
2024-08-02 11:20:00,100.58,100.69,100.22,100.22,19484.0,96.9644,97.0704,96.6173,96.6173,19484.0
2024-08-02 11:30:00,100.2,100.23,99.72,100.04,54401.0,96.5981,96.627,96.1353,96.4438,54401.0
2024-08-02 11:40:00,100.06,100.15,99.95,100.04,47043.0,96.4631,96.5498,96.357,96.4438,47043.0
2024-08-02 11:50:00,100.04,100.15,99.84,99.96,55964.0,96.4438,96.5498,96.251,96.3667,55964.0
2024-08-02 12:00:00,99.96,100.12,99.75,100.0,104956.0,96.3667,96.5209,96.1642,96.4052,104956.0
2024-08-02 12:10:00,100.0,100.17,99.89,100.09,101279.0,96.4052,96.5691,96.2992,96.492,101279.0
2024-08-02 12:20:00,100.05,100.65,100.05,100.65,43802.0,96.4534,97.0319,96.4534,97.0319,43802.0
2024-08-02 12:30:00,100.65,100.81,100.43,100.79,17975.0,97.0319,97.1861,96.8198,97.1668,17975.0
2024-08-02 12:40:00,100.82,101.05,100.66,101.05,16272.0,97.1958,97.4175,97.0415,97.4175,16272.0
2024-08-02 12:50:00,101.03,101.03,100.62,100.62,19195.0,97.3982,97.3982,97.003,97.003,19195.0
2024-08-02 13:00:00,100.64,100.83,100.52,100.83,35464.0,97.0222,97.2054,96.9065,97.2054,35464.0
2024-08-02 13:10:00,100.82,100.83,100.45,100.55,32989.0,97.1958,97.2054,96.8391,96.9355,32989.0
2024-08-02 13:20:00,100.55,100.8,100.49,100.8,15584.0,96.9355,97.1765,96.8776,97.1765,15584.0
2024-08-02 13:30:00,100.78,100.92,100.66,100.81,20083.0,97.1572,97.2922,97.0415,97.1861,20083.0
2024-08-02 13:40:00,100.84,100.89,100.55,100.76,17259.0,97.215,97.2632,96.9355,97.1379,17259.0
2024-08-02 13:50:00,100.83,100.92,100.57,100.57,29647.0,97.2054,97.2922,96.9548,96.9548,29647.0
2024-08-02 14:00:00,100.55,100.66,100.43,100.45,19754.0,96.9355,97.0415,96.8198,96.8391,19754.0
2024-08-02 14:10:00,100.49,100.88,100.46,100.85,23612.0,96.8776,97.2536,96.8487,97.2247,23612.0
2024-08-02 14:20:00,100.85,100.87,100.57,100.67,19978.0,97.2247,97.244,96.9548,97.0512,19978.0
2024-08-02 14:30:00,100.71,100.72,100.46,100.47,22093.0,97.0897,97.0994,96.8487,96.8583,22093.0
2024-08-02 14:40:00,100.45,100.56,100.31,100.31,22974.0,96.8391,96.9451,96.7041,96.7041,22974.0
2024-08-02 14:50:00,100.3,100.61,100.29,100.6,32628.0,96.6945,96.9933,96.6848,96.9837,32628.0
2024-08-02 15:00:00,100.61,100.72,100.58,100.59,28526.0,96.9933,97.0994,96.9644,96.974,28526.0
2024-08-02 15:10:00,100.59,100.68,100.53,100.67,32406.0,96.974,97.0608,96.9162,97.0512,32406.0
2024-08-02 15:20:00,100.65,100.88,100.55,100.82,86331.0,97.0319,97.2536,96.9355,97.1958,86331.0
2024-08-02 15:30:00,100.82,101.45,100.81,101.25,207680.0,97.1958,97.8031,97.1861,97.6103,207680.0
2024-08-02 15:40:00,101.26,101.59,101.18,101.38,171334.0,97.6199,97.9381,97.5428,97.7356,171334.0
2024-08-02 15:50:00,101.38,101.98,101.38,101.81,332773.0,97.7356,98.3141,97.7356,98.1502,332773.0
2024-08-05 09:30:00,104.25,104.37,100.72,101.07,156225.0,100.5025,100.6181,97.0994,97.4368,156225.0
2024-08-05 09:40:00,100.98,101.23,99.95,100.02,73563.0,97.35,97.591,96.357,96.4245,73563.0
2024-08-05 09:50:00,100.03,100.85,100.03,100.25,65592.0,96.4342,97.2247,96.4342,96.6463,65592.0
2024-08-05 10:00:00,100.27,101.13,100.25,101.07,63615.0,96.6655,97.4946,96.6463,97.4368,63615.0
2024-08-05 10:10:00,101.02,101.02,100.08,100.17,55737.0,97.3886,97.3886,96.4824,96.5691,55737.0
2024-08-05 10:20:00,100.2,100.28,99.61,99.63,76114.0,96.5981,96.6752,96.0293,96.0485,76114.0
2024-08-05 10:30:00,99.69,100.03,99.37,99.41,57168.0,96.1064,96.4342,95.7979,95.8364,57168.0
2024-08-05 10:40:00,99.37,99.62,99.11,99.58,55309.0,95.7979,96.0389,95.5472,96.0003,55309.0
2024-08-05 10:50:00,99.55,99.6,99.2,99.22,30892.0,95.9714,96.0196,95.634,95.6533,30892.0
2024-08-05 11:00:00,99.2,99.68,99.15,99.56,40508.0,95.634,96.0967,95.5858,95.9811,40508.0
2024-08-05 11:10:00,99.53,99.71,99.35,99.61,36285.0,95.9521,96.1257,95.7786,96.0293,36285.0
2024-08-05 11:20:00,99.61,99.85,99.46,99.85,26336.0,96.0293,96.2606,95.8847,96.2606,26336.0
2024-08-05 11:30:00,99.84,99.85,99.46,99.46,23222.0,96.251,96.2606,95.8847,95.8847,23222.0
2024-08-05 11:40:00,99.49,99.52,99.2,99.39,25647.0,95.9136,95.9425,95.634,95.8172,25647.0
2024-08-05 11:50:00,99.39,99.69,99.26,99.69,26932.0,95.8172,96.1064,95.6918,96.1064,26932.0
2024-08-05 12:00:00,99.69,99.73,99.54,99.69,16661.0,96.1064,96.1449,95.9618,96.1064,16661.0
2024-08-05 12:10:00,99.69,99.69,99.45,99.51,21472.0,96.1064,96.1064,95.875,95.9329,21472.0
2024-08-05 12:20:00,99.55,99.71,99.25,99.35,14480.0,95.9714,96.1257,95.6822,95.7786,14480.0
2024-08-05 12:30:00,99.2,99.47,99.16,99.34,14450.0,95.634,95.8943,95.5954,95.769,14450.0
2024-08-05 12:40:00,99.34,99.35,98.89,98.95,29279.0,95.769,95.7786,95.3351,95.393,29279.0
2024-08-05 12:50:00,98.91,98.92,98.71,98.88,20224.0,95.3544,95.3641,95.1616,95.3255,20224.0
2024-08-05 13:00:00,98.89,98.93,98.71,98.84,19725.0,95.3351,95.3737,95.1616,95.2869,19725.0
2024-08-05 13:10:00,98.85,98.85,98.58,98.61,18195.0,95.2966,95.2966,95.0363,95.0652,18195.0
2024-08-05 13:20:00,98.65,98.81,98.62,98.7,19566.0,95.1038,95.258,95.0748,95.152,19566.0
2024-08-05 13:30:00,98.66,98.67,98.38,98.57,25825.0,95.1134,95.1231,94.8435,95.0266,25825.0
2024-08-05 13:40:00,98.56,98.57,98.36,98.38,25173.0,95.017,95.0266,94.8242,94.8435,25173.0
2024-08-05 13:50:00,98.39,98.41,98.22,98.29,33157.0,94.8531,94.8724,94.6892,94.7567,33157.0
2024-08-05 14:00:00,98.28,98.56,98.2,98.53,25829.0,94.7471,95.017,94.6699,94.9881,25829.0
2024-08-05 14:10:00,98.56,98.62,98.49,98.51,31022.0,95.017,95.0748,94.9495,94.9688,31022.0
2024-08-05 14:20:00,98.49,98.82,98.47,98.68,30619.0,94.9495,95.2677,94.9302,95.1327,30619.0
2024-08-05 14:30:00,98.68,98.7,98.37,98.5,33039.0,95.1327,95.152,94.8338,94.9592,33039.0
2024-08-05 14:40:00,98.5,98.73,98.43,98.69,40792.0,94.9592,95.1809,94.8917,95.1423,40792.0
2024-08-05 14:50:00,98.74,98.78,98.58,98.69,42446.0,95.1905,95.2291,95.0363,95.1423,42446.0
2024-08-05 15:00:00,98.67,98.77,98.59,98.62,36832.0,95.1231,95.2195,95.0459,95.0748,36832.0
2024-08-05 15:10:00,98.63,98.63,98.36,98.53,30603.0,95.0845,95.0845,94.8242,94.9881,30603.0
2024-08-05 15:20:00,98.53,98.57,98.26,98.31,39979.0,94.9881,95.0266,94.7278,94.776,39979.0
2024-08-05 15:30:00,98.31,98.37,98.16,98.16,53103.0,94.776,94.8338,94.6314,94.6314,53103.0
2024-08-05 15:40:00,98.14,98.22,98.02,98.04,69364.0,94.6121,94.6892,94.4964,94.5157,69364.0
2024-08-05 15:50:00,98.02,98.35,97.97,98.06,281309.0,94.4964,94.8146,94.4482,94.535,281309.0
2024-08-06 09:30:00,97.28,98.97,97.22,98.76,163089.0,93.783,95.4123,93.7252,95.2098,163089.0
2024-08-06 09:40:00,98.86,99.38,98.78,99.07,42379.0,95.3062,95.8075,95.2291,95.5087,42379.0
2024-08-06 09:50:00,99.06,99.37,98.96,99.37,26974.0,95.499,95.7979,95.4026,95.7979,26974.0
2024-08-06 10:00:00,99.35,99.42,98.64,98.86,51887.0,95.7786,95.8461,95.0941,95.3062,51887.0
2024-08-06 10:10:00,98.89,98.97,98.64,98.73,55376.0,95.3351,95.4123,95.0941,95.1809,55376.0
2024-08-06 10:20:00,98.73,99.07,98.58,98.62,46531.0,95.1809,95.5087,95.0363,95.0748,46531.0
2024-08-06 10:30:00,98.58,98.71,98.28,98.31,22666.0,95.0363,95.1616,94.7471,94.776,22666.0
2024-08-06 10:40:00,98.33,98.6,98.31,98.34,29101.0,94.7953,95.0556,94.776,94.8049,29101.0
2024-08-06 10:50:00,98.33,98.53,98.2,98.5,24847.0,94.7953,94.9881,94.6699,94.9592,24847.0
2024-08-06 11:00:00,98.51,98.58,98.19,98.24,36751.0,94.9688,95.0363,94.6603,94.7085,36751.0
2024-08-06 11:10:00,98.21,98.4,98.08,98.32,135995.0,94.6796,94.8628,94.5543,94.7856,135995.0
2024-08-06 11:20:00,98.36,98.36,98.13,98.25,26437.0,94.8242,94.8242,94.6025,94.7181,26437.0
2024-08-06 11:30:00,98.23,98.26,98.02,98.15,38152.0,94.6989,94.7278,94.4964,94.6217,38152.0
2024-08-06 11:40:00,98.14,98.18,97.97,98.06,26845.0,94.6121,94.6507,94.4482,94.535,26845.0
2024-08-06 11:50:00,98.08,98.25,98.05,98.24,22432.0,94.5543,94.7181,94.5253,94.7085,22432.0
2024-08-06 12:00:00,98.27,98.52,98.23,98.39,23306.0,94.7374,94.9784,94.6989,94.8531,23306.0
2024-08-06 12:10:00,98.36,98.57,98.26,98.57,17355.0,94.8242,95.0266,94.7278,95.0266,17355.0
2024-08-06 12:20:00,98.58,98.63,98.38,98.47,27058.0,95.0363,95.0845,94.8435,94.9302,27058.0
2024-08-06 12:30:00,98.44,98.49,98.28,98.4,20477.0,94.9013,94.9495,94.7471,94.8628,20477.0
2024-08-06 12:40:00,98.39,98.7,98.25,98.7,136616.0,94.8531,95.152,94.7181,95.152,136616.0
2024-08-06 12:50:00,98.69,99.04,98.69,98.88,52329.0,95.1423,95.4798,95.1423,95.3255,52329.0
2024-08-06 13:00:00,98.88,99.06,98.77,98.84,59201.0,95.3255,95.499,95.2195,95.2869,59201.0
2024-08-06 13:10:00,98.82,99.17,98.82,98.85,22375.0,95.2677,95.6051,95.2677,95.2966,22375.0
2024-08-06 13:20:00,98.87,98.98,98.77,98.92,31026.0,95.3159,95.4219,95.2195,95.3641,31026.0
2024-08-06 13:30:00,98.92,98.95,98.72,98.79,49643.0,95.3641,95.393,95.1713,95.2387,49643.0
2024-08-06 13:40:00,98.8,98.86,98.7,98.74,32044.0,95.2484,95.3062,95.152,95.1905,32044.0
2024-08-06 13:50:00,98.76,98.97,98.75,98.97,26941.0,95.2098,95.4123,95.2002,95.4123,26941.0
2024-08-06 14:00:00,98.97,99.0,98.78,98.82,39861.0,95.4123,95.4412,95.2291,95.2677,39861.0
2024-08-06 14:10:00,98.83,98.91,98.72,98.89,41728.0,95.2773,95.3544,95.1713,95.3351,41728.0
2024-08-06 14:20:00,98.89,99.1,98.88,99.1,32118.0,95.3351,95.5376,95.3255,95.5376,32118.0
2024-08-06 14:30:00,99.11,99.29,99.07,99.23,18047.0,95.5472,95.7208,95.5087,95.6629,18047.0
2024-08-06 14:40:00,99.22,99.35,99.15,99.2,57593.0,95.6533,95.7786,95.5858,95.634,57593.0
2024-08-06 14:50:00,99.18,99.2,98.88,98.92,29063.0,95.6147,95.634,95.3255,95.3641,29063.0
2024-08-06 15:00:00,98.9,98.94,98.56,98.59,41977.0,95.3448,95.3833,95.017,95.0459,41977.0
2024-08-06 15:10:00,98.59,98.65,98.46,98.6,37212.0,95.0459,95.1038,94.9206,95.0556,37212.0
2024-08-06 15:20:00,98.58,98.83,98.56,98.73,45999.0,95.0363,95.2773,95.017,95.1809,45999.0
2024-08-06 15:30:00,98.72,98.77,98.63,98.76,49787.0,95.1713,95.2195,95.0845,95.2098,49787.0
2024-08-06 15:40:00,98.76,98.81,98.39,98.58,67856.0,95.2098,95.258,94.8531,95.0363,67856.0
2024-08-06 15:50:00,98.54,98.66,98.15,98.26,372869.0,94.9977,95.1134,94.6217,94.7278,372869.0
2024-08-07 09:30:00,98.85,99.69,98.35,99.38,74113.0,95.2966,96.1064,94.8146,95.8075,74113.0
2024-08-07 09:40:00,99.42,99.82,99.35,99.5,61636.0,95.8461,96.2317,95.7786,95.9232,61636.0
2024-08-07 09:50:00,99.46,100.26,99.4,100.21,33277.0,95.8847,96.6559,95.8268,96.6077,33277.0
2024-08-07 10:00:00,100.25,100.33,99.96,100.15,55553.0,96.6463,96.7234,96.3667,96.5498,55553.0
2024-08-07 10:10:00,100.18,100.28,100.0,100.18,17274.0,96.5788,96.6752,96.4052,96.5788,17274.0
2024-08-07 10:20:00,100.17,100.25,100.07,100.21,37222.0,96.5691,96.6463,96.4727,96.6077,37222.0
2024-08-07 10:30:00,100.25,100.37,100.02,100.3,41996.0,96.6463,96.7619,96.4245,96.6945,41996.0
2024-08-07 10:40:00,100.31,100.4,100.13,100.25,22976.0,96.7041,96.7909,96.5306,96.6463,22976.0
2024-08-07 10:50:00,100.23,100.41,100.18,100.34,19641.0,96.627,96.8005,96.5788,96.733,19641.0
2024-08-07 11:00:00,100.36,100.37,100.14,100.15,18398.0,96.7523,96.7619,96.5402,96.5498,18398.0
2024-08-07 11:10:00,100.14,100.32,100.03,100.08,29946.0,96.5402,96.7137,96.4342,96.4824,29946.0
2024-08-07 11:20:00,100.12,100.43,100.07,100.37,27760.0,96.5209,96.8198,96.4727,96.7619,27760.0
2024-08-07 11:30:00,100.37,100.61,100.34,100.49,22792.0,96.7619,96.9933,96.733,96.8776,22792.0
2024-08-07 11:40:00,100.49,100.57,100.19,100.36,12396.0,96.8776,96.9548,96.5884,96.7523,12396.0
2024-08-07 11:50:00,100.35,100.35,100.21,100.27,15991.0,96.7427,96.7427,96.6077,96.6655,15991.0
2024-08-07 12:00:00,100.26,100.3,100.11,100.12,20938.0,96.6559,96.6945,96.5113,96.5209,20938.0
2024-08-07 12:10:00,100.11,100.2,100.03,100.15,43135.0,96.5113,96.5981,96.4342,96.5498,43135.0
2024-08-07 12:20:00,100.14,100.16,99.95,100.03,43922.0,96.5402,96.5595,96.357,96.4342,43922.0
2024-08-07 12:30:00,100.03,100.08,99.92,100.02,45780.0,96.4342,96.4824,96.3281,96.4245,45780.0
2024-08-07 12:40:00,99.99,100.05,99.84,99.93,92592.0,96.3956,96.4534,96.251,96.3378,92592.0
2024-08-07 12:50:00,99.92,99.95,99.69,99.72,42792.0,96.3281,96.357,96.1064,96.1353,42792.0
2024-08-07 13:00:00,99.72,99.74,99.43,99.46,28047.0,96.1353,96.1546,95.8557,95.8847,28047.0
2024-08-07 13:10:00,99.43,99.51,99.34,99.44,52640.0,95.8557,95.9329,95.769,95.8654,52640.0
2024-08-07 13:20:00,99.46,99.84,99.46,99.72,28140.0,95.8847,96.251,95.8847,96.1353,28140.0
2024-08-07 13:30:00,99.73,99.97,99.72,99.76,31468.0,96.1449,96.3763,96.1353,96.1739,31468.0
2024-08-07 13:40:00,99.76,99.92,99.56,99.56,49122.0,96.1739,96.3281,95.9811,95.9811,49122.0
2024-08-07 13:50:00,99.6,99.8,99.43,99.53,88462.0,96.0196,96.2124,95.8557,95.9521,88462.0
2024-08-07 14:00:00,99.54,99.65,99.39,99.62,94070.0,95.9618,96.0678,95.8172,96.0389,94070.0
2024-08-07 14:10:00,99.61,99.66,99.36,99.6,43661.0,96.0293,96.0775,95.7882,96.0196,43661.0
2024-08-07 14:20:00,99.61,99.64,99.42,99.62,99437.0,96.0293,96.0582,95.8461,96.0389,99437.0
2024-08-07 14:30:00,99.57,99.7,99.29,99.44,181896.0,95.9907,96.116,95.7208,95.8654,181896.0
2024-08-07 14:40:00,99.44,99.53,99.35,99.38,32322.0,95.8654,95.9521,95.7786,95.8075,32322.0
2024-08-07 14:50:00,99.38,99.44,99.27,99.41,89543.0,95.8075,95.8654,95.7015,95.8364,89543.0
2024-08-07 15:00:00,99.42,99.55,99.4,99.45,36508.0,95.8461,95.9714,95.8268,95.875,36508.0
2024-08-07 15:10:00,99.46,99.7,99.46,99.7,45975.0,95.8847,96.116,95.8847,96.116,45975.0
2024-08-07 15:20:00,99.71,99.92,99.71,99.9,52151.0,96.1257,96.3281,96.1257,96.3088,52151.0
2024-08-07 15:30:00,99.9,99.94,99.77,99.79,176783.0,96.3088,96.3474,96.1835,96.2028,176783.0
2024-08-07 15:40:00,99.78,99.86,99.63,99.79,55048.0,96.1931,96.2703,96.0485,96.2028,55048.0
2024-08-07 15:50:00,99.81,100.01,99.43,99.56,370071.0,96.2221,96.4149,95.8557,95.9811,370071.0
2024-08-08 09:30:00,99.1,99.21,98.32,99.08,90386.0,95.5376,95.6436,94.7856,95.5183,90386.0
2024-08-08 09:40:00,99.09,99.49,98.74,99.33,31819.0,95.528,95.9136,95.1905,95.7593,31819.0
2024-08-08 09:50:00,99.28,99.52,99.17,99.31,63639.0,95.7111,95.9425,95.6051,95.74,63639.0
2024-08-08 10:00:00,99.34,99.55,98.87,98.93,66368.0,95.769,95.9714,95.3159,95.3737,66368.0
2024-08-08 10:10:00,98.94,99.23,98.92,99.15,41575.0,95.3833,95.6629,95.3641,95.5858,41575.0
2024-08-08 10:20:00,99.14,99.55,99.14,99.37,29374.0,95.5762,95.9714,95.5762,95.7979,29374.0
2024-08-08 10:30:00,99.36,99.94,99.36,99.79,126119.0,95.7882,96.3474,95.7882,96.2028,126119.0
2024-08-08 10:40:00,99.78,99.78,99.54,99.68,17221.0,96.1931,96.1931,95.9618,96.0967,17221.0
2024-08-08 10:50:00,99.66,99.7,99.45,99.55,10974.0,96.0775,96.116,95.875,95.9714,10974.0
2024-08-08 11:00:00,99.56,99.62,99.34,99.41,14081.0,95.9811,96.0389,95.769,95.8364,14081.0
2024-08-08 11:10:00,99.39,99.47,99.05,99.05,41304.0,95.8172,95.8943,95.4894,95.4894,41304.0
2024-08-08 11:20:00,99.03,99.05,98.81,98.94,30302.0,95.4701,95.4894,95.258,95.3833,30302.0
2024-08-08 11:30:00,98.92,99.0,98.72,98.93,44661.0,95.3641,95.4412,95.1713,95.3737,44661.0
2024-08-08 11:40:00,98.94,99.01,98.77,99.01,33461.0,95.3833,95.4508,95.2195,95.4508,33461.0
2024-08-08 11:50:00,98.99,99.06,98.85,98.87,18753.0,95.4315,95.499,95.2966,95.3159,18753.0
2024-08-08 12:00:00,98.86,99.01,98.84,98.86,24972.0,95.3062,95.4508,95.2869,95.3062,24972.0
2024-08-08 12:10:00,98.85,98.92,98.81,98.83,11264.0,95.2966,95.3641,95.258,95.2773,11264.0
2024-08-08 12:20:00,98.81,98.9,98.78,98.86,11718.0,95.258,95.3448,95.2291,95.3062,11718.0
2024-08-08 12:30:00,98.88,98.95,98.58,98.58,12788.0,95.3255,95.393,95.0363,95.0363,12788.0
2024-08-08 12:40:00,98.58,98.83,98.56,98.73,14387.0,95.0363,95.2773,95.017,95.1809,14387.0
2024-08-08 12:50:00,98.72,98.81,98.68,98.73,15620.0,95.1713,95.258,95.1327,95.1809,15620.0
2024-08-08 13:00:00,98.72,98.73,98.6,98.61,15762.0,95.1713,95.1809,95.0556,95.0652,15762.0
2024-08-08 13:10:00,98.59,98.77,98.55,98.77,36086.0,95.0459,95.2195,95.0074,95.2195,36086.0
2024-08-08 13:20:00,98.78,98.91,98.77,98.88,14577.0,95.2291,95.3544,95.2195,95.3255,14577.0
2024-08-08 13:30:00,98.94,99.01,98.81,98.98,13827.0,95.3833,95.4508,95.258,95.4219,13827.0
2024-08-08 13:40:00,98.99,99.02,98.88,98.89,15152.0,95.4315,95.4605,95.3255,95.3351,15152.0
2024-08-08 13:50:00,98.89,99.03,98.86,98.94,18992.0,95.3351,95.4701,95.3062,95.3833,18992.0
2024-08-08 14:00:00,98.92,99.08,98.91,99.07,20824.0,95.3641,95.5183,95.3544,95.5087,20824.0
2024-08-08 14:10:00,99.07,99.12,99.01,99.12,15807.0,95.5087,95.5569,95.4508,95.5569,15807.0
2024-08-08 14:20:00,99.11,99.15,98.99,99.0,16425.0,95.5472,95.5858,95.4315,95.4412,16425.0
2024-08-08 14:30:00,98.99,99.02,98.88,99.0,27337.0,95.4315,95.4605,95.3255,95.4412,27337.0
2024-08-08 14:40:00,99.0,99.21,98.98,99.01,54177.0,95.4412,95.6436,95.4219,95.4508,54177.0
2024-08-08 14:50:00,99.0,99.04,98.84,98.9,22977.0,95.4412,95.4798,95.2869,95.3448,22977.0
2024-08-08 15:00:00,98.89,98.95,98.83,98.92,23902.0,95.3351,95.393,95.2773,95.3641,23902.0
2024-08-08 15:10:00,98.92,99.02,98.9,98.91,25351.0,95.3641,95.4605,95.3448,95.3544,25351.0
2024-08-08 15:20:00,98.9,98.95,98.86,98.89,36784.0,95.3448,95.393,95.3062,95.3351,36784.0
2024-08-08 15:30:00,98.89,98.92,98.5,98.52,49051.0,95.3351,95.3641,94.9592,94.9784,49051.0
2024-08-08 15:40:00,98.52,98.54,98.16,98.18,85464.0,94.9784,94.9977,94.6314,94.6507,85464.0
2024-08-08 15:50:00,98.17,98.2,97.87,98.03,340808.0,94.641,94.6699,94.3518,94.5061,340808.0
2024-08-09 09:30:00,97.49,97.49,96.11,96.41,175471.0,94.8335,94.8335,93.4911,93.7829,175471.0
2024-08-09 09:40:00,96.46,96.57,96.14,96.23,85346.0,93.8316,93.9386,93.5203,93.6078,85346.0
2024-08-09 09:50:00,96.23,96.64,96.16,96.51,54896.0,93.6078,94.0066,93.5397,93.8802,54896.0
2024-08-09 10:00:00,96.57,96.98,96.49,96.87,46293.0,93.9386,94.3374,93.8607,94.2304,46293.0
2024-08-09 10:10:00,96.86,97.0,96.7,96.74,72722.0,94.2207,94.3568,94.065,94.1039,72722.0
2024-08-09 10:20:00,96.77,96.91,96.66,96.82,34436.0,94.1331,94.2693,94.0261,94.1817,34436.0
2024-08-09 10:30:00,96.84,96.95,96.79,96.86,31228.0,94.2012,94.3082,94.1526,94.2207,31228.0
2024-08-09 10:40:00,96.87,97.23,96.86,97.0,67509.0,94.2304,94.5806,94.2207,94.3568,67509.0
2024-08-09 10:50:00,97.01,97.13,96.99,97.06,43466.0,94.3666,94.4833,94.3471,94.4152,43466.0
2024-08-09 11:00:00,97.08,97.28,96.99,97.28,36881.0,94.4347,94.6292,94.3471,94.6292,36881.0
2024-08-09 11:10:00,97.27,97.34,97.15,97.21,25708.0,94.6195,94.6876,94.5028,94.5611,25708.0
2024-08-09 11:20:00,97.18,97.2,97.05,97.05,30089.0,94.5319,94.5514,94.4055,94.4055,30089.0
2024-08-09 11:30:00,97.07,97.3,97.06,97.21,28771.0,94.4249,94.6487,94.4152,94.5611,28771.0
2024-08-09 11:40:00,97.22,97.37,97.15,97.34,20539.0,94.5708,94.7168,94.5028,94.6876,20539.0
2024-08-09 11:50:00,97.35,97.46,97.23,97.27,25952.0,94.6973,94.8043,94.5806,94.6195,25952.0
2024-08-09 12:00:00,97.27,97.3,97.16,97.23,17772.0,94.6195,94.6487,94.5125,94.5806,17772.0
2024-08-09 12:10:00,97.23,97.37,97.18,97.35,25540.0,94.5806,94.7168,94.5319,94.6973,25540.0
2024-08-09 12:20:00,97.34,97.44,97.29,97.32,35020.0,94.6876,94.7848,94.6389,94.6681,35020.0
2024-08-09 12:30:00,97.32,97.39,97.29,97.35,18998.0,94.6681,94.7362,94.6389,94.6973,18998.0
2024-08-09 12:40:00,97.35,97.4,97.31,97.39,26061.0,94.6973,94.7459,94.6584,94.7362,26061.0
2024-08-09 12:50:00,97.39,97.44,97.3,97.44,18058.0,94.7362,94.7848,94.6487,94.7848,18058.0
2024-08-09 13:00:00,97.45,97.53,97.37,97.42,27859.0,94.7946,94.8724,94.7168,94.7654,27859.0
2024-08-09 13:10:00,97.44,97.66,97.42,97.66,9982.0,94.7848,94.9989,94.7654,94.9989,9982.0
2024-08-09 13:20:00,97.67,97.87,97.67,97.87,15616.0,95.0086,95.2031,95.0086,95.2031,15616.0
2024-08-09 13:30:00,97.89,97.95,97.79,97.91,28163.0,95.2226,95.281,95.1253,95.242,28163.0
2024-08-09 13:40:00,97.89,97.89,97.53,97.56,24345.0,95.2226,95.2226,94.8724,94.9016,24345.0
2024-08-09 13:50:00,97.58,97.6,97.4,97.4,16469.0,94.921,94.9405,94.7459,94.7459,16469.0
2024-08-09 14:00:00,97.39,97.45,97.31,97.44,35262.0,94.7362,94.7946,94.6584,94.7848,35262.0
2024-08-09 14:10:00,97.44,97.48,97.34,97.43,12915.0,94.7848,94.8238,94.6876,94.7751,12915.0
2024-08-09 14:20:00,97.45,97.47,97.32,97.35,21354.0,94.7946,94.814,94.6681,94.6973,21354.0
2024-08-09 14:30:00,97.34,97.48,97.33,97.45,13126.0,94.6876,94.8238,94.6778,94.7946,13126.0
2024-08-09 14:40:00,97.45,97.61,97.42,97.56,13418.0,94.7946,94.9502,94.7654,94.9016,13418.0
2024-08-09 14:50:00,97.56,97.63,97.49,97.61,12500.0,94.9016,94.9697,94.8335,94.9502,12500.0
2024-08-09 15:00:00,97.61,97.68,97.56,97.64,16978.0,94.9502,95.0183,94.9016,94.9794,16978.0
2024-08-09 15:10:00,97.64,97.68,97.51,97.64,18288.0,94.9794,95.0183,94.8529,94.9794,18288.0
2024-08-09 15:20:00,97.62,97.62,97.45,97.45,36036.0,94.9599,94.9599,94.7946,94.7946,36036.0
2024-08-09 15:30:00,97.45,97.52,97.29,97.33,60362.0,94.7946,94.8627,94.6389,94.6778,60362.0
2024-08-09 15:40:00,97.28,97.59,97.28,97.56,47558.0,94.6292,94.9308,94.6292,94.9016,47558.0
2024-08-09 15:50:00,97.55,97.63,97.34,97.54,172962.0,94.8919,94.9697,94.6876,94.8821,172962.0
2024-08-12 09:30:00,97.49,97.49,96.88,97.02,91488.0,94.8335,94.8335,94.2401,94.3763,91488.0
2024-08-12 09:40:00,97.01,97.31,96.97,97.05,44961.0,94.3666,94.6584,94.3277,94.4055,44961.0
2024-08-12 09:50:00,97.04,97.16,96.84,97.04,24364.0,94.3957,94.5125,94.2012,94.3957,24364.0
2024-08-12 10:00:00,97.02,97.02,96.8,96.86,17832.0,94.3763,94.3763,94.1623,94.2207,17832.0
2024-08-12 10:10:00,96.88,97.09,96.86,96.98,22477.0,94.2401,94.4444,94.2207,94.3374,22477.0
2024-08-12 10:20:00,96.92,97.1,96.85,97.07,28977.0,94.279,94.4541,94.2109,94.4249,28977.0
2024-08-12 10:30:00,97.08,97.16,97.0,97.13,37730.0,94.4347,94.5125,94.3568,94.4833,37730.0
2024-08-12 10:40:00,97.12,97.19,97.09,97.09,31718.0,94.4736,94.5417,94.4444,94.4444,31718.0
2024-08-12 10:50:00,97.09,97.27,97.08,97.22,21532.0,94.4444,94.6195,94.4347,94.5708,21532.0
2024-08-12 11:00:00,97.21,97.27,96.79,96.81,28862.0,94.5611,94.6195,94.1526,94.172,28862.0
2024-08-12 11:10:00,96.81,96.91,96.68,96.79,25724.0,94.172,94.2693,94.0456,94.1526,25724.0
2024-08-12 11:20:00,96.78,96.84,96.62,96.71,28057.0,94.1428,94.2012,93.9872,94.0747,28057.0
2024-08-12 11:30:00,96.69,96.99,96.68,96.96,39128.0,94.0553,94.3471,94.0456,94.3179,39128.0
2024-08-12 11:40:00,96.96,96.96,96.67,96.7,44202.0,94.3179,94.3179,94.0358,94.065,44202.0
2024-08-12 11:50:00,96.69,96.98,96.68,96.98,16332.0,94.0553,94.3374,94.0456,94.3374,16332.0
2024-08-12 12:00:00,96.98,97.17,96.87,96.93,37665.0,94.3374,94.5222,94.2304,94.2887,37665.0
2024-08-12 12:10:00,96.94,97.09,96.93,96.94,48218.0,94.2985,94.4444,94.2887,94.2985,48218.0
2024-08-12 12:20:00,96.93,97.06,96.93,97.0,28336.0,94.2887,94.4152,94.2887,94.3568,28336.0
2024-08-12 12:30:00,96.98,97.09,96.93,97.09,39610.0,94.3374,94.4444,94.2887,94.4444,39610.0
2024-08-12 12:40:00,97.08,97.26,97.07,97.15,20343.0,94.4347,94.6098,94.4249,94.5028,20343.0
2024-08-12 12:50:00,97.13,97.17,97.01,97.04,18217.0,94.4833,94.5222,94.3666,94.3957,18217.0
2024-08-12 13:00:00,97.04,97.04,96.88,96.95,26129.0,94.3957,94.3957,94.2401,94.3082,26129.0
2024-08-12 13:10:00,96.96,97.1,96.9,97.08,29406.0,94.3179,94.4541,94.2596,94.4347,29406.0
2024-08-12 13:20:00,97.09,97.2,97.06,97.12,30127.0,94.4444,94.5514,94.4152,94.4736,30127.0
2024-08-12 13:30:00,97.13,97.2,97.07,97.16,33756.0,94.4833,94.5514,94.4249,94.5125,33756.0
2024-08-12 13:40:00,97.16,97.16,96.91,96.91,25006.0,94.5125,94.5125,94.2693,94.2693,25006.0
2024-08-12 13:50:00,96.85,97.05,96.75,96.93,57580.0,94.2109,94.4055,94.1137,94.2887,57580.0
2024-08-12 14:00:00,96.96,97.05,96.85,96.97,22862.0,94.3179,94.4055,94.2109,94.3277,22862.0
2024-08-12 14:10:00,96.96,97.12,96.96,97.12,20324.0,94.3179,94.4736,94.3179,94.4736,20324.0
2024-08-12 14:20:00,97.12,97.18,97.05,97.07,23680.0,94.4736,94.5319,94.4055,94.4249,23680.0
2024-08-12 14:30:00,97.07,97.19,97.06,97.14,18923.0,94.4249,94.5417,94.4152,94.493,18923.0
2024-08-12 14:40:00,97.14,97.24,97.11,97.2,49646.0,94.493,94.5903,94.4638,94.5514,49646.0
2024-08-12 14:50:00,97.2,97.24,97.06,97.13,35009.0,94.5514,94.5903,94.4152,94.4833,35009.0
2024-08-12 15:00:00,97.11,97.18,97.03,97.15,42366.0,94.4638,94.5319,94.386,94.5028,42366.0
2024-08-12 15:10:00,97.16,97.21,97.02,97.05,58739.0,94.5125,94.5611,94.3763,94.4055,58739.0
2024-08-12 15:20:00,97.06,97.08,96.95,96.97,51244.0,94.4152,94.4347,94.3082,94.3277,51244.0
2024-08-12 15:30:00,96.96,97.07,96.92,97.01,127995.0,94.3179,94.4249,94.279,94.3666,127995.0
2024-08-12 15:40:00,97.01,97.07,96.9,97.02,94423.0,94.3666,94.4249,94.2596,94.3763,94423.0
2024-08-12 15:50:00,97.02,97.16,96.81,97.16,365845.0,94.3763,94.5125,94.172,94.5125,365845.0
2024-08-13 09:30:00,97.53,98.0,97.48,97.95,59071.0,94.8724,95.3296,94.8238,95.281,59071.0
2024-08-13 09:40:00,97.9,97.92,97.68,97.74,29693.0,95.2323,95.2518,95.0183,95.0767,29693.0
2024-08-13 09:50:00,97.73,98.04,97.68,97.74,36463.0,95.0669,95.3685,95.0183,95.0767,36463.0
2024-08-13 10:00:00,97.73,97.99,97.7,97.98,24079.0,95.0669,95.3199,95.0378,95.3101,24079.0
2024-08-13 10:10:00,97.97,98.02,97.69,97.71,18526.0,95.3004,95.349,95.028,95.0475,18526.0
2024-08-13 10:20:00,97.68,98.03,97.68,97.93,32725.0,95.0183,95.3588,95.0183,95.2615,32725.0
2024-08-13 10:30:00,97.94,97.94,97.74,97.94,39543.0,95.2712,95.2712,95.0767,95.2712,39543.0
2024-08-13 10:40:00,97.94,98.08,97.92,97.98,46405.0,95.2712,95.4074,95.2518,95.3101,46405.0
2024-08-13 10:50:00,97.99,98.13,97.98,98.08,22268.0,95.3199,95.456,95.3101,95.4074,22268.0
2024-08-13 11:00:00,98.11,98.16,98.02,98.06,36102.0,95.4366,95.4852,95.349,95.388,36102.0
2024-08-13 11:10:00,98.05,98.2,97.98,98.16,66427.0,95.3782,95.5241,95.3101,95.4852,66427.0
2024-08-13 11:20:00,98.16,98.18,97.92,97.93,56928.0,95.4852,95.5047,95.2518,95.2615,56928.0
2024-08-13 11:30:00,97.92,98.01,97.86,97.89,60948.0,95.2518,95.3393,95.1934,95.2226,60948.0
2024-08-13 11:40:00,97.89,98.05,97.89,97.91,65792.0,95.2226,95.3782,95.2226,95.242,65792.0
2024-08-13 11:50:00,97.91,97.95,97.81,97.89,40962.0,95.242,95.281,95.1448,95.2226,40962.0
2024-08-13 12:00:00,97.9,97.9,97.74,97.78,21143.0,95.2323,95.2323,95.0767,95.1156,21143.0
2024-08-13 12:10:00,97.79,97.81,97.72,97.8,38871.0,95.1253,95.1448,95.0572,95.135,38871.0
2024-08-13 12:20:00,97.81,97.89,97.72,97.78,15886.0,95.1448,95.2226,95.0572,95.1156,15886.0
2024-08-13 12:30:00,97.76,98.12,97.73,98.12,12877.0,95.0961,95.4463,95.0669,95.4463,12877.0
2024-08-13 12:40:00,98.15,98.29,98.12,98.28,23665.0,95.4755,95.6117,95.4463,95.602,23665.0
2024-08-13 12:50:00,98.28,98.34,98.24,98.29,14313.0,95.602,95.6603,95.5631,95.6117,14313.0
2024-08-13 13:00:00,98.29,98.29,97.98,98.01,20796.0,95.6117,95.6117,95.3101,95.3393,20796.0
2024-08-13 13:10:00,98.01,98.11,97.99,98.06,16871.0,95.3393,95.4366,95.3199,95.388,16871.0
2024-08-13 13:20:00,98.08,98.28,98.06,98.19,19194.0,95.4074,95.602,95.388,95.5144,19194.0
2024-08-13 13:30:00,98.21,98.24,98.1,98.13,17364.0,95.5339,95.5631,95.4269,95.456,17364.0
2024-08-13 13:40:00,98.15,98.18,98.08,98.13,21869.0,95.4755,95.5047,95.4074,95.456,21869.0
2024-08-13 13:50:00,98.14,98.28,98.14,98.17,50417.0,95.4658,95.602,95.4658,95.495,50417.0
2024-08-13 14:00:00,98.15,98.25,97.96,98.03,42947.0,95.4755,95.5728,95.2907,95.3588,42947.0
2024-08-13 14:10:00,98.05,98.18,98.05,98.08,41866.0,95.3782,95.5047,95.3782,95.4074,41866.0
2024-08-13 14:20:00,98.07,98.15,97.99,98.08,26289.0,95.3977,95.4755,95.3199,95.4074,26289.0
2024-08-13 14:30:00,98.07,98.26,98.07,98.26,28822.0,95.3977,95.5825,95.3977,95.5825,28822.0
2024-08-13 14:40:00,98.26,98.26,98.16,98.2,30774.0,95.5825,95.5825,95.4852,95.5241,30774.0
2024-08-13 14:50:00,98.2,98.2,98.03,98.11,22593.0,95.5241,95.5241,95.3588,95.4366,22593.0
2024-08-13 15:00:00,98.09,98.24,98.06,98.09,37377.0,95.4171,95.5631,95.388,95.4171,37377.0
2024-08-13 15:10:00,98.1,98.37,98.1,98.3,36028.0,95.4269,95.6895,95.4269,95.6214,36028.0
2024-08-13 15:20:00,98.3,98.3,98.18,98.25,32876.0,95.6214,95.6214,95.5047,95.5728,32876.0
2024-08-13 15:30:00,98.24,98.24,98.09,98.21,38546.0,95.5631,95.5631,95.4171,95.5339,38546.0
2024-08-13 15:40:00,98.22,98.28,98.18,98.26,55163.0,95.5436,95.602,95.5047,95.5825,55163.0
2024-08-13 15:50:00,98.26,98.3,98.09,98.11,229241.0,95.5825,95.6214,95.4171,95.4366,229241.0
2024-08-14 09:30:00,97.36,97.63,97.08,97.29,123710.0,94.707,94.9697,94.4347,94.6389,123710.0
2024-08-14 09:40:00,97.27,97.71,97.06,97.29,83209.0,94.6195,95.0475,94.4152,94.6389,83209.0
2024-08-14 09:50:00,97.31,97.5,97.18,97.26,63753.0,94.6584,94.8432,94.5319,94.6098,63753.0
2024-08-14 10:00:00,97.28,97.37,97.16,97.36,16415.0,94.6292,94.7168,94.5125,94.707,16415.0
2024-08-14 10:10:00,97.39,97.76,97.38,97.74,64959.0,94.7362,95.0961,94.7265,95.0767,64959.0
2024-08-14 10:20:00,97.73,97.85,97.6,97.77,28446.0,95.0669,95.1837,94.9405,95.1059,28446.0
2024-08-14 10:30:00,97.76,97.94,97.73,97.9,28381.0,95.0961,95.2712,95.0669,95.2323,28381.0
2024-08-14 10:40:00,97.88,97.92,97.78,97.84,18243.0,95.2129,95.2518,95.1156,95.174,18243.0
2024-08-14 10:50:00,97.84,98.13,97.8,98.12,19153.0,95.174,95.456,95.135,95.4463,19153.0
2024-08-14 11:00:00,98.12,98.3,98.01,98.22,27450.0,95.4463,95.6214,95.3393,95.5436,27450.0
2024-08-14 11:10:00,98.22,98.22,97.87,97.98,25336.0,95.5436,95.5436,95.2031,95.3101,25336.0
2024-08-14 11:20:00,97.94,98.13,97.89,98.04,19689.0,95.2712,95.456,95.2226,95.3685,19689.0
2024-08-14 11:30:00,98.06,98.15,97.97,98.04,32022.0,95.388,95.4755,95.3004,95.3685,32022.0
2024-08-14 11:40:00,98.05,98.12,97.91,98.0,15822.0,95.3782,95.4463,95.242,95.3296,15822.0
2024-08-14 11:50:00,98.0,98.1,97.92,98.08,22430.0,95.3296,95.4269,95.2518,95.4074,22430.0
2024-08-14 12:00:00,98.09,98.09,97.88,97.92,21387.0,95.4171,95.4171,95.2129,95.2518,21387.0
2024-08-14 12:10:00,97.94,98.09,97.94,98.0,26154.0,95.2712,95.4171,95.2712,95.3296,26154.0
2024-08-14 12:20:00,98.02,98.04,97.77,97.88,30435.0,95.349,95.3685,95.1059,95.2129,30435.0
2024-08-14 12:30:00,97.89,98.03,97.84,98.0,38444.0,95.2226,95.3588,95.174,95.3296,38444.0
2024-08-14 12:40:00,98.02,98.04,97.96,98.03,27986.0,95.349,95.3685,95.2907,95.3588,27986.0
2024-08-14 12:50:00,98.0,98.08,97.98,97.98,35291.0,95.3296,95.4074,95.3101,95.3101,35291.0
2024-08-14 13:00:00,97.97,97.97,97.68,97.7,13130.0,95.3004,95.3004,95.0183,95.0378,13130.0
2024-08-14 13:10:00,97.65,97.66,97.41,97.43,27327.0,94.9891,94.9989,94.7557,94.7751,27327.0
2024-08-14 13:20:00,97.42,97.43,97.17,97.22,30694.0,94.7654,94.7751,94.5222,94.5708,30694.0
2024-08-14 13:30:00,97.21,97.25,97.14,97.23,102877.0,94.5611,94.6,94.493,94.5806,102877.0
2024-08-14 13:40:00,97.24,97.24,97.1,97.19,80317.0,94.5903,94.5903,94.4541,94.5417,80317.0
2024-08-14 13:50:00,97.23,97.42,97.19,97.33,27278.0,94.5806,94.7654,94.5417,94.6778,27278.0
2024-08-14 14:00:00,97.34,97.4,97.21,97.23,25579.0,94.6876,94.7459,94.5611,94.5806,25579.0
2024-08-14 14:10:00,97.23,97.25,97.04,97.14,54720.0,94.5806,94.6,94.3957,94.493,54720.0
2024-08-14 14:20:00,97.18,97.23,97.11,97.19,52504.0,94.5319,94.5806,94.4638,94.5417,52504.0
2024-08-14 14:30:00,97.19,97.32,97.16,97.29,107333.0,94.5417,94.6681,94.5125,94.6389,107333.0
2024-08-14 14:40:00,97.29,97.61,97.29,97.54,52851.0,94.6389,94.9502,94.6389,94.8821,52851.0
2024-08-14 14:50:00,97.55,97.73,97.5,97.68,24109.0,94.8919,95.0669,94.8432,95.0183,24109.0
2024-08-14 15:00:00,97.68,97.8,97.64,97.72,26805.0,95.0183,95.135,94.9794,95.0572,26805.0
2024-08-14 15:10:00,97.72,97.77,97.53,97.56,41498.0,95.0572,95.1059,94.8724,94.9016,41498.0
2024-08-14 15:20:00,97.58,97.66,97.56,97.57,37903.0,94.921,94.9989,94.9016,94.9113,37903.0
2024-08-14 15:30:00,97.56,97.56,97.44,97.51,42980.0,94.9016,94.9016,94.7848,94.8529,42980.0
2024-08-14 15:40:00,97.51,97.54,97.31,97.32,50358.0,94.8529,94.8821,94.6584,94.6681,50358.0
2024-08-14 15:50:00,97.33,97.4,97.2,97.23,289425.0,94.6778,94.7459,94.5514,94.5806,289425.0
2024-08-15 09:30:00,96.98,97.18,96.62,96.67,49430.0,94.3374,94.5319,93.9872,94.0358,49430.0
2024-08-15 09:40:00,96.7,96.97,96.63,96.85,33912.0,94.065,94.3277,93.9969,94.2109,33912.0
2024-08-15 09:50:00,96.87,96.88,96.36,96.43,16362.0,94.2304,94.2401,93.7343,93.8024,16362.0
2024-08-15 10:00:00,96.38,96.44,96.23,96.25,18439.0,93.7537,93.8121,93.6078,93.6273,18439.0
2024-08-15 10:10:00,96.28,96.41,96.17,96.39,16895.0,93.6565,93.7829,93.5495,93.7635,16895.0
2024-08-15 10:20:00,96.38,96.41,96.17,96.3,36020.0,93.7537,93.7829,93.5495,93.6759,36020.0
2024-08-15 10:30:00,96.31,96.53,96.31,96.47,15902.0,93.6856,93.8996,93.6856,93.8413,15902.0
2024-08-15 10:40:00,96.42,96.42,96.23,96.32,64162.0,93.7926,93.7926,93.6078,93.6954,64162.0
2024-08-15 10:50:00,96.34,96.59,96.33,96.44,59205.0,93.7148,93.958,93.7051,93.8121,59205.0
2024-08-15 11:00:00,96.45,96.5,96.41,96.43,12267.0,93.8218,93.8705,93.7829,93.8024,12267.0
2024-08-15 11:10:00,96.43,96.53,96.35,96.49,16030.0,93.8024,93.8996,93.7246,93.8607,16030.0
2024-08-15 11:20:00,96.52,96.59,96.47,96.52,28618.0,93.8899,93.958,93.8413,93.8899,28618.0
2024-08-15 11:30:00,96.53,96.64,96.52,96.54,26622.0,93.8996,94.0066,93.8899,93.9094,26622.0
2024-08-15 11:40:00,96.54,96.54,96.36,96.46,11099.0,93.9094,93.9094,93.7343,93.8316,11099.0
2024-08-15 11:50:00,96.46,96.55,96.38,96.39,19994.0,93.8316,93.9191,93.7537,93.7635,19994.0
2024-08-15 12:00:00,96.38,96.47,96.38,96.42,8719.0,93.7537,93.8413,93.7537,93.7926,8719.0
2024-08-15 12:10:00,96.4,96.5,96.37,96.46,34258.0,93.7732,93.8705,93.744,93.8316,34258.0
2024-08-15 12:20:00,96.47,96.51,96.41,96.43,9888.0,93.8413,93.8802,93.7829,93.8024,9888.0
2024-08-15 12:30:00,96.42,96.44,96.35,96.41,23567.0,93.7926,93.8121,93.7246,93.7829,23567.0
2024-08-15 12:40:00,96.4,96.42,96.26,96.4,31167.0,93.7732,93.7926,93.637,93.7732,31167.0
2024-08-15 12:50:00,96.4,96.4,96.18,96.24,37240.0,93.7732,93.7732,93.5592,93.6175,37240.0
2024-08-15 13:00:00,96.23,96.38,96.22,96.28,18957.0,93.6078,93.7537,93.5981,93.6565,18957.0
2024-08-15 13:10:00,96.27,96.32,96.2,96.29,16544.0,93.6467,93.6954,93.5786,93.6662,16544.0
2024-08-15 13:20:00,96.32,96.5,96.31,96.47,12083.0,93.6954,93.8705,93.6856,93.8413,12083.0
2024-08-15 13:30:00,96.47,96.49,96.41,96.44,24747.0,93.8413,93.8607,93.7829,93.8121,24747.0
2024-08-15 13:40:00,96.43,96.48,96.33,96.48,22516.0,93.8024,93.851,93.7051,93.851,22516.0
2024-08-15 13:50:00,96.49,96.58,96.45,96.54,26324.0,93.8607,93.9483,93.8218,93.9094,26324.0
2024-08-15 14:00:00,96.53,96.67,96.51,96.64,33066.0,93.8996,94.0358,93.8802,94.0066,33066.0
2024-08-15 14:10:00,96.64,96.72,96.59,96.68,17252.0,94.0066,94.0845,93.958,94.0456,17252.0
2024-08-15 14:20:00,96.65,96.67,96.59,96.65,25609.0,94.0164,94.0358,93.958,94.0164,25609.0
2024-08-15 14:30:00,96.65,96.8,96.61,96.74,78871.0,94.0164,94.1623,93.9775,94.1039,78871.0
2024-08-15 14:40:00,96.75,96.75,96.68,96.7,35204.0,94.1137,94.1137,94.0456,94.065,35204.0
2024-08-15 14:50:00,96.7,96.7,96.53,96.54,25258.0,94.065,94.065,93.8996,93.9094,25258.0
2024-08-15 15:00:00,96.51,96.69,96.47,96.61,35023.0,93.8802,94.0553,93.8413,93.9775,35023.0
2024-08-15 15:10:00,96.61,96.74,96.61,96.73,32231.0,93.9775,94.1039,93.9775,94.0942,32231.0
2024-08-15 15:20:00,96.72,96.74,96.58,96.6,50221.0,94.0845,94.1039,93.9483,93.9677,50221.0
2024-08-15 15:30:00,96.6,96.74,96.51,96.72,35701.0,93.9677,94.1039,93.8802,94.0845,35701.0
2024-08-15 15:40:00,96.74,96.84,96.58,96.65,56031.0,94.1039,94.2012,93.9483,94.0164,56031.0
2024-08-15 15:50:00,96.64,96.64,96.39,96.55,257105.0,94.0066,94.0066,93.7635,93.9191,257105.0
2024-08-16 09:30:00,96.44,96.55,96.08,96.41,199663.0,93.8121,93.9191,93.4619,93.7829,199663.0
2024-08-16 09:40:00,96.41,96.51,95.95,96.09,47244.0,93.7829,93.8802,93.3355,93.4716,47244.0
2024-08-16 09:50:00,96.1,96.27,95.98,96.18,37743.0,93.4814,93.6467,93.3646,93.5592,37743.0
2024-08-16 10:00:00,96.14,96.37,96.11,96.23,49977.0,93.5203,93.744,93.4911,93.6078,49977.0
2024-08-16 10:10:00,96.24,96.27,96.07,96.1,51875.0,93.6175,93.6467,93.4522,93.4814,51875.0
2024-08-16 10:20:00,96.11,96.35,96.09,96.17,64500.0,93.4911,93.7246,93.4716,93.5495,64500.0
2024-08-16 10:30:00,96.14,96.34,96.11,96.3,31640.0,93.5203,93.7148,93.4911,93.6759,31640.0
2024-08-16 10:40:00,96.28,96.6,96.23,96.6,30492.0,93.6565,93.9677,93.6078,93.9677,30492.0
2024-08-16 10:50:00,96.59,96.63,96.46,96.51,33783.0,93.958,93.9969,93.8316,93.8802,33783.0
2024-08-16 11:00:00,96.5,96.59,96.49,96.49,25642.0,93.8705,93.958,93.8607,93.8607,25642.0
2024-08-16 11:10:00,96.5,96.69,96.49,96.66,30176.0,93.8705,94.0553,93.8607,94.0261,30176.0
2024-08-16 11:20:00,96.68,96.74,96.63,96.68,35712.0,94.0456,94.1039,93.9969,94.0456,35712.0
2024-08-16 11:30:00,96.71,96.71,96.43,96.43,32138.0,94.0747,94.0747,93.8024,93.8024,32138.0
2024-08-16 11:40:00,96.43,96.49,96.37,96.43,30539.0,93.8024,93.8607,93.744,93.8024,30539.0
2024-08-16 11:50:00,96.42,96.57,96.42,96.56,23936.0,93.7926,93.9386,93.7926,93.9288,23936.0
2024-08-16 12:00:00,96.57,96.6,96.48,96.48,30683.0,93.9386,93.9677,93.851,93.851,30683.0
2024-08-16 12:10:00,96.49,96.58,96.48,96.48,26517.0,93.8607,93.9483,93.851,93.851,26517.0
2024-08-16 12:20:00,96.48,96.5,96.4,96.45,38802.0,93.851,93.8705,93.7732,93.8218,38802.0
2024-08-16 12:30:00,96.45,96.51,96.38,96.44,22829.0,93.8218,93.8802,93.7537,93.8121,22829.0
2024-08-16 12:40:00,96.44,96.54,96.43,96.54,23756.0,93.8121,93.9094,93.8024,93.9094,23756.0
2024-08-16 12:50:00,96.53,96.57,96.43,96.54,25438.0,93.8996,93.9386,93.8024,93.9094,25438.0
2024-08-16 13:00:00,96.53,96.75,96.47,96.66,21661.0,93.8996,94.1137,93.8413,94.0261,21661.0
2024-08-16 13:10:00,96.69,96.73,96.64,96.64,16686.0,94.0553,94.0942,94.0066,94.0066,16686.0
2024-08-16 13:20:00,96.64,96.69,96.56,96.69,17001.0,94.0066,94.0553,93.9288,94.0553,17001.0
2024-08-16 13:30:00,96.69,96.7,96.6,96.65,17863.0,94.0553,94.065,93.9677,94.0164,17863.0
2024-08-16 13:40:00,96.65,96.71,96.61,96.68,30751.0,94.0164,94.0747,93.9775,94.0456,30751.0
2024-08-16 13:50:00,96.67,96.85,96.64,96.85,17966.0,94.0358,94.2109,94.0066,94.2109,17966.0
2024-08-16 14:00:00,96.84,96.94,96.81,96.91,20680.0,94.2012,94.2985,94.172,94.2693,20680.0
2024-08-16 14:10:00,96.91,96.98,96.86,96.98,15878.0,94.2693,94.3374,94.2207,94.3374,15878.0
2024-08-16 14:20:00,96.98,96.98,96.86,96.93,20344.0,94.3374,94.3374,94.2207,94.2887,20344.0
2024-08-16 14:30:00,96.94,97.01,96.92,97.01,18548.0,94.2985,94.3666,94.279,94.3666,18548.0
2024-08-16 14:40:00,97.0,97.05,96.93,97.05,21565.0,94.3568,94.4055,94.2887,94.4055,21565.0
2024-08-16 14:50:00,97.06,97.12,97.03,97.12,22069.0,94.4152,94.4736,94.386,94.4736,22069.0
2024-08-16 15:00:00,97.09,97.17,97.05,97.06,23042.0,94.4444,94.5222,94.4055,94.4152,23042.0
2024-08-16 15:10:00,97.06,97.1,96.9,96.9,23854.0,94.4152,94.4541,94.2596,94.2596,23854.0
2024-08-16 15:20:00,96.92,97.0,96.91,96.94,31189.0,94.279,94.3568,94.2693,94.2985,31189.0
2024-08-16 15:30:00,96.93,96.97,96.82,96.84,51487.0,94.2887,94.3277,94.1817,94.2012,51487.0
2024-08-16 15:40:00,96.85,96.86,96.78,96.79,64694.0,94.2109,94.2207,94.1428,94.1526,64694.0
2024-08-16 15:50:00,96.8,96.98,96.63,96.93,273062.0,94.1623,94.3374,93.9969,94.2887,273062.0
2024-08-19 09:30:00,97.17,97.42,96.79,96.9,64781.0,94.5222,94.7654,94.1526,94.2596,64781.0
2024-08-19 09:40:00,96.9,97.22,96.85,96.92,17181.0,94.2596,94.5708,94.2109,94.279,17181.0
2024-08-19 09:50:00,96.91,97.3,96.9,97.28,14280.0,94.2693,94.6487,94.2596,94.6292,14280.0
2024-08-19 10:00:00,97.23,97.27,97.02,97.1,16761.0,94.5806,94.6195,94.3763,94.4541,16761.0
2024-08-19 10:10:00,97.05,97.16,96.96,97.13,12910.0,94.4055,94.5125,94.3179,94.4833,12910.0
2024-08-19 10:20:00,97.12,97.14,97.02,97.02,14800.0,94.4736,94.493,94.3763,94.3763,14800.0
2024-08-19 10:30:00,97.0,97.06,96.96,97.0,15617.0,94.3568,94.4152,94.3179,94.3568,15617.0
2024-08-19 10:40:00,97.0,97.08,96.98,97.04,14881.0,94.3568,94.4347,94.3374,94.3957,14881.0
2024-08-19 10:50:00,97.04,97.04,96.92,96.96,13906.0,94.3957,94.3957,94.279,94.3179,13906.0
2024-08-19 11:00:00,96.93,96.93,96.75,96.76,15743.0,94.2887,94.2887,94.1137,94.1234,15743.0
2024-08-19 11:10:00,96.73,97.05,96.73,97.04,17358.0,94.0942,94.4055,94.0942,94.3957,17358.0
2024-08-19 11:20:00,97.04,97.05,96.91,97.01,27309.0,94.3957,94.4055,94.2693,94.3666,27309.0
2024-08-19 11:30:00,97.03,97.12,96.99,97.08,37112.0,94.386,94.4736,94.3471,94.4347,37112.0
2024-08-19 11:40:00,97.09,97.17,97.05,97.08,41200.0,94.4444,94.5222,94.4055,94.4347,41200.0
2024-08-19 11:50:00,97.09,97.32,97.09,97.31,37175.0,94.4444,94.6681,94.4444,94.6584,37175.0
2024-08-19 12:00:00,97.31,97.54,97.31,97.53,13768.0,94.6584,94.8821,94.6584,94.8724,13768.0
2024-08-19 12:10:00,97.53,97.57,97.47,97.47,11744.0,94.8724,94.9113,94.814,94.814,11744.0
2024-08-19 12:20:00,97.45,97.55,97.44,97.48,8617.0,94.7946,94.8919,94.7848,94.8238,8617.0
2024-08-19 12:30:00,97.49,97.6,97.48,97.56,10231.0,94.8335,94.9405,94.8238,94.9016,10231.0
2024-08-19 12:40:00,97.56,97.64,97.5,97.64,12223.0,94.9016,94.9794,94.8432,94.9794,12223.0
2024-08-19 12:50:00,97.64,97.73,97.61,97.68,17950.0,94.9794,95.0669,94.9502,95.0183,17950.0
2024-08-19 13:00:00,97.69,97.71,97.63,97.68,11509.0,95.028,95.0475,94.9697,95.0183,11509.0
2024-08-19 13:10:00,97.69,97.72,97.56,97.57,12627.0,95.028,95.0572,94.9016,94.9113,12627.0
2024-08-19 13:20:00,97.58,97.59,97.48,97.56,11623.0,94.921,94.9308,94.8238,94.9016,11623.0
2024-08-19 13:30:00,97.54,97.54,97.4,97.5,14724.0,94.8821,94.8821,94.7459,94.8432,14724.0
2024-08-19 13:40:00,97.5,97.62,97.5,97.56,20254.0,94.8432,94.9599,94.8432,94.9016,20254.0
2024-08-19 13:50:00,97.56,97.6,97.53,97.57,15148.0,94.9016,94.9405,94.8724,94.9113,15148.0
2024-08-19 14:00:00,97.58,97.6,97.5,97.52,15383.0,94.921,94.9405,94.8432,94.8627,15383.0
2024-08-19 14:10:00,97.52,97.56,97.5,97.55,17253.0,94.8627,94.9016,94.8432,94.8919,17253.0
2024-08-19 14:20:00,97.54,97.6,97.51,97.58,12926.0,94.8821,94.9405,94.8529,94.921,12926.0
2024-08-19 14:30:00,97.58,97.68,97.58,97.66,49969.0,94.921,95.0183,94.921,94.9989,49969.0
2024-08-19 14:40:00,97.66,97.74,97.65,97.68,20672.0,94.9989,95.0767,94.9891,95.0183,20672.0
2024-08-19 14:50:00,97.68,97.7,97.58,97.58,14543.0,95.0183,95.0378,94.921,94.921,14543.0
2024-08-19 15:00:00,97.57,97.57,97.4,97.44,49833.0,94.9113,94.9113,94.7459,94.7848,49833.0
2024-08-19 15:10:00,97.45,97.49,97.41,97.48,13671.0,94.7946,94.8335,94.7557,94.8238,13671.0
2024-08-19 15:20:00,97.49,97.53,97.47,97.47,21177.0,94.8335,94.8724,94.814,94.814,21177.0
2024-08-19 15:30:00,97.5,97.51,97.39,97.51,28118.0,94.8432,94.8529,94.7362,94.8529,28118.0
2024-08-19 15:40:00,97.5,97.6,97.49,97.53,26865.0,94.8432,94.9405,94.8335,94.8724,26865.0
2024-08-19 15:50:00,97.52,97.58,97.38,97.54,132799.0,94.8627,94.921,94.7265,94.8821,132799.0
2024-08-20 09:30:00,97.4,97.9,97.31,97.78,51212.0,94.7459,95.2323,94.6584,95.1156,51212.0
2024-08-20 09:40:00,97.79,97.79,97.52,97.59,12533.0,95.1253,95.1253,94.8627,94.9308,12533.0
2024-08-20 09:50:00,97.57,97.71,97.52,97.62,11781.0,94.9113,95.0475,94.8627,94.9599,11781.0
2024-08-20 10:00:00,97.65,97.74,97.37,97.37,10677.0,94.9891,95.0767,94.7168,94.7168,10677.0
2024-08-20 10:10:00,97.35,97.67,97.35,97.57,11972.0,94.6973,95.0086,94.6973,94.9113,11972.0
2024-08-20 10:20:00,97.57,97.65,97.39,97.63,11562.0,94.9113,94.9891,94.7362,94.9697,11562.0
2024-08-20 10:30:00,97.58,97.73,97.44,97.66,16865.0,94.921,95.0669,94.7848,94.9989,16865.0
2024-08-20 10:40:00,97.67,97.72,97.49,97.54,19294.0,95.0086,95.0572,94.8335,94.8821,19294.0
2024-08-20 10:50:00,97.54,97.62,97.41,97.58,14897.0,94.8821,94.9599,94.7557,94.921,14897.0
2024-08-20 11:00:00,97.58,97.63,97.53,97.56,12235.0,94.921,94.9697,94.8724,94.9016,12235.0
2024-08-20 11:10:00,97.56,97.57,97.38,97.38,21969.0,94.9016,94.9113,94.7265,94.7265,21969.0
2024-08-20 11:20:00,97.39,97.51,97.34,97.47,30276.0,94.7362,94.8529,94.6876,94.814,30276.0
2024-08-20 11:30:00,97.45,97.49,97.41,97.47,12643.0,94.7946,94.8335,94.7557,94.814,12643.0
2024-08-20 11:40:00,97.45,97.65,97.43,97.63,10235.0,94.7946,94.9891,94.7751,94.9697,10235.0
2024-08-20 11:50:00,97.65,97.82,97.57,97.77,26428.0,94.9891,95.1545,94.9113,95.1059,26428.0
2024-08-20 12:00:00,97.77,97.8,97.68,97.75,15881.0,95.1059,95.135,95.0183,95.0864,15881.0
2024-08-20 12:10:00,97.76,97.8,97.66,97.67,15189.0,95.0961,95.135,94.9989,95.0086,15189.0
2024-08-20 12:20:00,97.66,97.75,97.64,97.71,24454.0,94.9989,95.0864,94.9794,95.0475,24454.0
2024-08-20 12:30:00,97.71,97.73,97.65,97.73,12076.0,95.0475,95.0669,94.9891,95.0669,12076.0
2024-08-20 12:40:00,97.7,97.76,97.64,97.74,25205.0,95.0378,95.0961,94.9794,95.0767,25205.0
2024-08-20 12:50:00,97.75,97.82,97.74,97.76,7157.0,95.0864,95.1545,95.0767,95.0961,7157.0
2024-08-20 13:00:00,97.74,97.78,97.69,97.76,8881.0,95.0767,95.1156,95.028,95.0961,8881.0
2024-08-20 13:10:00,97.75,97.75,97.62,97.7,9248.0,95.0864,95.0864,94.9599,95.0378,9248.0
2024-08-20 13:20:00,97.7,97.7,97.54,97.61,18789.0,95.0378,95.0378,94.8821,94.9502,18789.0
2024-08-20 13:30:00,97.57,97.65,97.54,97.54,6902.0,94.9113,94.9891,94.8821,94.8821,6902.0
2024-08-20 13:40:00,97.56,97.61,97.49,97.49,10798.0,94.9016,94.9502,94.8335,94.8335,10798.0
2024-08-20 13:50:00,97.47,97.64,97.47,97.61,15021.0,94.814,94.9794,94.814,94.9502,15021.0
2024-08-20 14:00:00,97.62,97.71,97.57,97.71,19009.0,94.9599,95.0475,94.9113,95.0475,19009.0
2024-08-20 14:10:00,97.7,97.73,97.62,97.73,12062.0,95.0378,95.0669,94.9599,95.0669,12062.0
2024-08-20 14:20:00,97.73,97.8,97.66,97.7,14798.0,95.0669,95.135,94.9989,95.0378,14798.0
2024-08-20 14:30:00,97.7,97.7,97.54,97.57,13139.0,95.0378,95.0378,94.8821,94.9113,13139.0
2024-08-20 14:40:00,97.58,97.63,97.49,97.61,18208.0,94.921,94.9697,94.8335,94.9502,18208.0
2024-08-20 14:50:00,97.61,97.64,97.57,97.59,13746.0,94.9502,94.9794,94.9113,94.9308,13746.0
2024-08-20 15:00:00,97.6,97.65,97.57,97.65,20381.0,94.9405,94.9891,94.9113,94.9891,20381.0
2024-08-20 15:10:00,97.65,97.69,97.61,97.68,16692.0,94.9891,95.028,94.9502,95.0183,16692.0
2024-08-20 15:20:00,97.66,97.74,97.64,97.73,20908.0,94.9989,95.0767,94.9794,95.0669,20908.0
2024-08-20 15:30:00,97.73,97.84,97.69,97.73,34597.0,95.0669,95.174,95.028,95.0669,34597.0
2024-08-20 15:40:00,97.73,97.73,97.59,97.65,35152.0,95.0669,95.0669,94.9308,94.9891,35152.0
2024-08-20 15:50:00,97.66,97.74,97.58,97.64,174124.0,94.9989,95.0767,94.921,94.9794,174124.0
2024-08-21 09:30:00,97.99,97.99,97.64,97.7,25423.0,95.3199,95.3199,94.9794,95.0378,25423.0
2024-08-21 09:40:00,97.69,97.97,97.69,97.89,13606.0,95.028,95.3004,95.028,95.2226,13606.0
2024-08-21 09:50:00,97.86,98.21,97.84,98.17,12990.0,95.1934,95.5339,95.174,95.495,12990.0
2024-08-21 10:00:00,98.16,98.16,97.82,97.97,17449.0,95.4852,95.4852,95.1545,95.3004,17449.0
2024-08-21 10:10:00,97.97,98.11,97.9,98.11,16490.0,95.3004,95.4366,95.2323,95.4366,16490.0
2024-08-21 10:20:00,98.08,98.24,98.05,98.17,17009.0,95.4074,95.5631,95.3782,95.495,17009.0
2024-08-21 10:30:00,98.17,98.43,98.16,98.34,19046.0,95.495,95.7479,95.4852,95.6603,19046.0
2024-08-21 10:40:00,98.31,98.38,98.24,98.28,12230.0,95.6311,95.6992,95.5631,95.602,12230.0
2024-08-21 10:50:00,98.28,98.37,98.15,98.33,18256.0,95.602,95.6895,95.4755,95.6506,18256.0
2024-08-21 11:00:00,98.32,98.52,98.27,98.51,12503.0,95.6409,95.8354,95.5922,95.8257,12503.0
2024-08-21 11:10:00,98.53,98.69,98.52,98.68,18446.0,95.8451,96.0008,95.8354,95.9911,18446.0
2024-08-21 11:20:00,98.67,98.7,98.56,98.62,17828.0,95.9813,96.0105,95.8743,95.9327,17828.0
2024-08-21 11:30:00,98.6,98.61,98.53,98.6,12014.0,95.9132,95.923,95.8451,95.9132,12014.0
2024-08-21 11:40:00,98.59,98.63,98.4,98.41,14796.0,95.9035,95.9424,95.7187,95.7284,14796.0
2024-08-21 11:50:00,98.37,98.44,98.31,98.31,9470.0,95.6895,95.7576,95.6311,95.6311,9470.0
2024-08-21 12:00:00,98.31,98.37,98.26,98.28,26718.0,95.6311,95.6895,95.5825,95.602,26718.0
2024-08-21 12:10:00,98.29,98.33,98.19,98.3,18167.0,95.6117,95.6506,95.5144,95.6214,18167.0
2024-08-21 12:20:00,98.31,98.51,98.29,98.51,12699.0,95.6311,95.8257,95.6117,95.8257,12699.0
2024-08-21 12:30:00,98.52,98.63,98.51,98.61,12869.0,95.8354,95.9424,95.8257,95.923,12869.0
2024-08-21 12:40:00,98.61,98.69,98.6,98.64,12983.0,95.923,96.0008,95.9132,95.9522,12983.0
2024-08-21 12:50:00,98.65,98.74,98.63,98.73,13296.0,95.9619,96.0494,95.9424,96.0397,13296.0
2024-08-21 13:00:00,98.74,98.74,98.59,98.59,10955.0,96.0494,96.0494,95.9035,95.9035,10955.0
2024-08-21 13:10:00,98.58,98.62,98.48,98.56,20213.0,95.8938,95.9327,95.7965,95.8743,20213.0
2024-08-21 13:20:00,98.56,98.58,98.38,98.45,7836.0,95.8743,95.8938,95.6992,95.7673,7836.0
2024-08-21 13:30:00,98.45,98.48,98.41,98.45,7370.0,95.7673,95.7965,95.7284,95.7673,7370.0
2024-08-21 13:40:00,98.43,98.47,98.37,98.41,10230.0,95.7479,95.7868,95.6895,95.7284,10230.0
2024-08-21 13:50:00,98.39,98.48,98.39,98.43,11394.0,95.709,95.7965,95.709,95.7479,11394.0
2024-08-21 14:00:00,98.44,98.51,98.28,98.33,18022.0,95.7576,95.8257,95.602,95.6506,18022.0
2024-08-21 14:10:00,98.34,98.37,98.24,98.33,10177.0,95.6603,95.6895,95.5631,95.6506,10177.0
2024-08-21 14:20:00,98.34,98.35,98.26,98.35,9596.0,95.6603,95.6701,95.5825,95.6701,9596.0
2024-08-21 14:30:00,98.35,98.41,98.28,98.3,14250.0,95.6701,95.7284,95.602,95.6214,14250.0
2024-08-21 14:40:00,98.31,98.35,98.26,98.29,13172.0,95.6311,95.6701,95.5825,95.6117,13172.0
2024-08-21 14:50:00,98.28,98.37,98.28,98.33,12502.0,95.602,95.6895,95.602,95.6506,12502.0
2024-08-21 15:00:00,98.34,98.36,98.25,98.27,13981.0,95.6603,95.6798,95.5728,95.5922,13981.0
2024-08-21 15:10:00,98.27,98.3,98.2,98.2,15932.0,95.5922,95.6214,95.5241,95.5241,15932.0
2024-08-21 15:20:00,98.2,98.21,98.13,98.17,11156.0,95.5241,95.5339,95.456,95.495,11156.0
2024-08-21 15:30:00,98.16,98.28,98.1,98.26,22602.0,95.4852,95.602,95.4269,95.5825,22602.0
2024-08-21 15:40:00,98.25,98.32,98.08,98.12,26370.0,95.5728,95.6409,95.4074,95.4463,26370.0
2024-08-21 15:50:00,98.12,98.16,97.96,98.02,132617.0,95.4463,95.4852,95.2907,95.349,132617.0
2024-08-22 09:30:00,97.67,98.37,97.67,98.19,47231.0,95.0086,95.6895,95.0086,95.5144,47231.0
2024-08-22 09:40:00,98.23,98.38,97.96,98.2,18105.0,95.5533,95.6992,95.2907,95.5241,18105.0
2024-08-22 09:50:00,98.19,98.3,98.17,98.3,11573.0,95.5144,95.6214,95.495,95.6214,11573.0
2024-08-22 10:00:00,98.32,98.32,98.06,98.1,18246.0,95.6409,95.6409,95.388,95.4269,18246.0
2024-08-22 10:10:00,98.08,98.11,97.93,98.03,9977.0,95.4074,95.4366,95.2615,95.3588,9977.0
2024-08-22 10:20:00,98.06,98.06,97.91,97.99,17397.0,95.388,95.388,95.242,95.3199,17397.0
2024-08-22 10:30:00,97.99,98.09,97.94,98.02,6854.0,95.3199,95.4171,95.2712,95.349,6854.0
2024-08-22 10:40:00,98.02,98.11,98.0,98.09,9234.0,95.349,95.4366,95.3296,95.4171,9234.0
2024-08-22 10:50:00,98.1,98.16,97.99,98.05,9314.0,95.4269,95.4852,95.3199,95.3782,9314.0
2024-08-22 11:00:00,98.06,98.07,97.94,97.94,5801.0,95.388,95.3977,95.2712,95.2712,5801.0
2024-08-22 11:10:00,97.94,98.0,97.83,97.84,17908.0,95.2712,95.3296,95.1642,95.174,17908.0
2024-08-22 11:20:00,97.83,98.11,97.78,98.1,26664.0,95.1642,95.4366,95.1156,95.4269,26664.0
2024-08-22 11:30:00,98.13,98.29,98.09,98.29,6978.0,95.456,95.6117,95.4171,95.6117,6978.0
2024-08-22 11:40:00,98.28,98.38,98.22,98.32,7403.0,95.602,95.6992,95.5436,95.6409,7403.0
2024-08-22 11:50:00,98.33,98.34,98.11,98.13,11063.0,95.6506,95.6603,95.4366,95.456,11063.0
2024-08-22 12:00:00,98.13,98.27,98.13,98.2,8321.0,95.456,95.5922,95.456,95.5241,8321.0
2024-08-22 12:10:00,98.26,98.28,98.18,98.21,5725.0,95.5825,95.602,95.5047,95.5339,5725.0
2024-08-22 12:20:00,98.21,98.25,98.17,98.18,18085.0,95.5339,95.5728,95.495,95.5047,18085.0
2024-08-22 12:30:00,98.17,98.28,98.16,98.23,4647.0,95.495,95.602,95.4852,95.5533,4647.0
2024-08-22 12:40:00,98.23,98.25,98.14,98.17,5574.0,95.5533,95.5728,95.4658,95.495,5574.0
2024-08-22 12:50:00,98.18,98.18,97.94,97.96,6518.0,95.5047,95.5047,95.2712,95.2907,6518.0
2024-08-22 13:00:00,97.96,97.98,97.81,97.92,10887.0,95.2907,95.3101,95.1448,95.2518,10887.0
2024-08-22 13:10:00,97.93,98.06,97.86,97.95,8363.0,95.2615,95.388,95.1934,95.281,8363.0
2024-08-22 13:20:00,97.94,97.95,97.77,97.77,4741.0,95.2712,95.281,95.1059,95.1059,4741.0
2024-08-22 13:30:00,97.77,97.87,97.66,97.79,15871.0,95.1059,95.2031,94.9989,95.1253,15871.0
2024-08-22 13:40:00,97.8,97.91,97.76,97.9,9148.0,95.135,95.242,95.0961,95.2323,9148.0
2024-08-22 13:50:00,97.91,97.94,97.68,97.7,9916.0,95.242,95.2712,95.0183,95.0378,9916.0
2024-08-22 14:00:00,97.72,97.84,97.7,97.84,9415.0,95.0572,95.174,95.0378,95.174,9415.0
2024-08-22 14:10:00,97.84,97.96,97.82,97.96,6171.0,95.174,95.2907,95.1545,95.2907,6171.0
2024-08-22 14:20:00,97.96,97.96,97.86,97.93,7532.0,95.2907,95.2907,95.1934,95.2615,7532.0
2024-08-22 14:30:00,97.9,97.92,97.84,97.87,5839.0,95.2323,95.2518,95.174,95.2031,5839.0
2024-08-22 14:40:00,97.86,97.94,97.82,97.9,17618.0,95.1934,95.2712,95.1545,95.2323,17618.0
2024-08-22 14:50:00,97.91,97.97,97.74,97.77,37304.0,95.242,95.3004,95.0767,95.1059,37304.0
2024-08-22 15:00:00,97.75,97.85,97.65,97.76,46784.0,95.0864,95.1837,94.9891,95.0961,46784.0
2024-08-22 15:10:00,97.77,97.94,97.77,97.89,22605.0,95.1059,95.2712,95.1059,95.2226,22605.0
2024-08-22 15:20:00,97.9,97.96,97.84,97.92,25534.0,95.2323,95.2907,95.174,95.2518,25534.0
2024-08-22 15:30:00,97.94,98.12,97.93,98.04,65351.0,95.2712,95.4463,95.2615,95.3685,65351.0
2024-08-22 15:40:00,98.05,98.28,97.97,98.18,78097.0,95.3782,95.602,95.3004,95.5047,78097.0
2024-08-22 15:50:00,98.19,98.32,98.09,98.3,191465.0,95.5144,95.6409,95.4171,95.6214,191465.0
2024-08-23 09:30:00,98.56,98.95,98.42,98.43,68747.0,95.8743,96.2537,95.7381,95.7479,68747.0
2024-08-23 09:40:00,98.43,98.54,98.29,98.53,42005.0,95.7479,95.8549,95.6117,95.8451,42005.0
2024-08-23 09:50:00,98.52,98.7,98.44,98.66,70008.0,95.8354,96.0105,95.7576,95.9716,70008.0
2024-08-23 10:00:00,98.66,98.93,98.57,98.85,79168.0,95.9716,96.2342,95.8841,96.1564,79168.0
2024-08-23 10:10:00,98.86,98.99,98.81,98.91,47742.0,96.1662,96.2926,96.1175,96.2148,47742.0
2024-08-23 10:20:00,98.92,99.21,98.9,99.14,55993.0,96.2245,96.5066,96.2051,96.4385,55993.0
2024-08-23 10:30:00,99.1,99.13,98.87,99.01,24907.0,96.3996,96.4288,96.1759,96.3121,24907.0
2024-08-23 10:40:00,99.01,99.02,98.84,98.88,37543.0,96.3121,96.3218,96.1467,96.1856,37543.0
2024-08-23 10:50:00,98.88,98.98,98.84,98.95,39566.0,96.1856,96.2829,96.1467,96.2537,39566.0
2024-08-23 11:00:00,98.95,98.98,98.78,98.87,27539.0,96.2537,96.2829,96.0883,96.1759,27539.0
2024-08-23 11:10:00,98.84,98.91,98.66,98.88,29702.0,96.1467,96.2148,95.9716,96.1856,29702.0
2024-08-23 11:20:00,98.86,98.86,98.73,98.79,14320.0,96.1662,96.1662,96.0397,96.0981,14320.0
2024-08-23 11:30:00,98.8,98.95,98.79,98.8,28774.0,96.1078,96.2537,96.0981,96.1078,28774.0
2024-08-23 11:40:00,98.81,98.92,98.63,98.68,18453.0,96.1175,96.2245,95.9424,95.9911,18453.0
2024-08-23 11:50:00,98.66,98.66,98.38,98.38,12733.0,95.9716,95.9716,95.6992,95.6992,12733.0
2024-08-23 12:00:00,98.36,98.41,98.16,98.38,22210.0,95.6798,95.7284,95.4852,95.6992,22210.0
2024-08-23 12:10:00,98.38,98.38,98.16,98.31,30041.0,95.6992,95.6992,95.4852,95.6311,30041.0
2024-08-23 12:20:00,98.29,98.35,98.26,98.29,23874.0,95.6117,95.6701,95.5825,95.6117,23874.0
2024-08-23 12:30:00,98.29,98.34,98.21,98.21,11344.0,95.6117,95.6603,95.5339,95.5339,11344.0
2024-08-23 12:40:00,98.21,98.3,98.09,98.2,20232.0,95.5339,95.6214,95.4171,95.5241,20232.0
2024-08-23 12:50:00,98.2,98.37,98.2,98.24,19706.0,95.5241,95.6895,95.5241,95.5631,19706.0
2024-08-23 13:00:00,98.25,98.28,98.17,98.19,12475.0,95.5728,95.602,95.495,95.5144,12475.0
2024-08-23 13:10:00,98.18,98.31,98.14,98.18,10899.0,95.5047,95.6311,95.4658,95.5047,10899.0
2024-08-23 13:20:00,98.18,98.23,98.15,98.2,14458.0,95.5047,95.5533,95.4755,95.5241,14458.0
2024-08-23 13:30:00,98.15,98.21,98.03,98.14,31737.0,95.4755,95.5339,95.3588,95.4658,31737.0
2024-08-23 13:40:00,98.12,98.33,98.11,98.18,194669.0,95.4463,95.6506,95.4366,95.5047,194669.0
2024-08-23 13:50:00,98.2,98.29,98.11,98.27,10832.0,95.5241,95.6117,95.4366,95.5922,10832.0
2024-08-23 14:00:00,98.28,98.37,98.25,98.36,13236.0,95.602,95.6895,95.5728,95.6798,13236.0
2024-08-23 14:10:00,98.36,98.44,98.31,98.31,7805.0,95.6798,95.7576,95.6311,95.6311,7805.0
2024-08-23 14:20:00,98.31,98.45,98.3,98.43,270751.0,95.6311,95.7673,95.6214,95.7479,270751.0
2024-08-23 14:30:00,98.45,98.45,98.27,98.27,14742.0,95.7673,95.7673,95.5922,95.5922,14742.0
2024-08-23 14:40:00,98.27,98.37,98.25,98.25,12942.0,95.5922,95.6895,95.5728,95.5728,12942.0
2024-08-23 14:50:00,98.24,98.32,98.23,98.27,12279.0,95.5631,95.6409,95.5533,95.5922,12279.0
2024-08-23 15:00:00,98.28,98.4,98.26,98.4,70050.0,95.602,95.7187,95.5825,95.7187,70050.0
2024-08-23 15:10:00,98.41,98.49,98.37,98.45,13899.0,95.7284,95.8062,95.6895,95.7673,13899.0
2024-08-23 15:20:00,98.46,98.57,98.46,98.56,14134.0,95.7771,95.8841,95.7771,95.8743,14134.0
2024-08-23 15:30:00,98.54,98.66,98.54,98.61,18325.0,95.8549,95.9716,95.8549,95.923,18325.0
2024-08-23 15:40:00,98.6,98.64,98.47,98.58,28766.0,95.9132,95.9522,95.7868,95.8938,28766.0
2024-08-23 15:50:00,98.57,98.58,98.21,98.25,163041.0,95.8841,95.8938,95.5339,95.5728,163041.0
2024-08-26 09:30:00,98.6,99.01,98.5,98.94,52531.0,95.9132,96.3121,95.816,96.244,52531.0
2024-08-26 09:40:00,99.0,99.16,99.0,99.09,27394.0,96.3023,96.458,96.3023,96.3899,27394.0
2024-08-26 09:50:00,99.08,99.19,98.98,99.18,37062.0,96.3802,96.4872,96.2829,96.4774,37062.0
2024-08-26 10:00:00,99.17,99.18,98.99,99.14,28675.0,96.4677,96.4774,96.2926,96.4385,28675.0
2024-08-26 10:10:00,99.14,99.47,99.13,99.46,17127.0,96.4385,96.7595,96.4288,96.7498,17127.0
2024-08-26 10:20:00,99.45,99.5,99.32,99.5,15231.0,96.7401,96.7887,96.6136,96.7887,15231.0
2024-08-26 10:30:00,99.48,99.81,99.45,99.81,19183.0,96.7693,97.0903,96.7401,97.0903,19183.0
2024-08-26 10:40:00,99.77,99.78,99.53,99.57,36489.0,97.0514,97.0611,96.8179,96.8568,36489.0
2024-08-26 10:50:00,99.56,99.56,99.22,99.23,11663.0,96.8471,96.8471,96.5163,96.5261,11663.0
2024-08-26 11:00:00,99.22,99.26,99.12,99.25,10766.0,96.5163,96.5553,96.4191,96.5455,10766.0
2024-08-26 11:10:00,99.25,99.29,99.17,99.18,14582.0,96.5455,96.5844,96.4677,96.4774,14582.0
2024-08-26 11:20:00,99.18,99.18,99.06,99.09,8657.0,96.4774,96.4774,96.3607,96.3899,8657.0
2024-08-26 11:30:00,99.09,99.12,99.04,99.11,17291.0,96.3899,96.4191,96.3413,96.4093,17291.0
2024-08-26 11:40:00,99.11,99.2,99.09,99.18,19512.0,96.4093,96.4969,96.3899,96.4774,19512.0
2024-08-26 11:50:00,99.17,99.22,99.16,99.2,9639.0,96.4677,96.5163,96.458,96.4969,9639.0
2024-08-26 12:00:00,99.17,99.19,99.09,99.16,3597.0,96.4677,96.4872,96.3899,96.458,3597.0
2024-08-26 12:10:00,99.17,99.17,99.1,99.12,6040.0,96.4677,96.4677,96.3996,96.4191,6040.0
2024-08-26 12:20:00,99.12,99.16,99.06,99.06,6118.0,96.4191,96.458,96.3607,96.3607,6118.0
2024-08-26 12:30:00,99.13,99.16,99.06,99.14,3756.0,96.4288,96.458,96.3607,96.4385,3756.0
2024-08-26 12:40:00,99.16,99.16,99.05,99.11,7751.0,96.458,96.458,96.351,96.4093,7751.0
2024-08-26 12:50:00,99.13,99.17,99.08,99.13,11075.0,96.4288,96.4677,96.3802,96.4288,11075.0
2024-08-26 13:00:00,99.11,99.18,99.11,99.17,6568.0,96.4093,96.4774,96.4093,96.4677,6568.0
2024-08-26 13:10:00,99.16,99.21,99.12,99.13,9880.0,96.458,96.5066,96.4191,96.4288,9880.0
2024-08-26 13:20:00,99.15,99.2,99.11,99.12,12209.0,96.4483,96.4969,96.4093,96.4191,12209.0
2024-08-26 13:30:00,99.1,99.14,99.06,99.07,9647.0,96.3996,96.4385,96.3607,96.3704,9647.0
2024-08-26 13:40:00,99.08,99.08,98.9,98.91,9583.0,96.3802,96.3802,96.2051,96.2148,9583.0
2024-08-26 13:50:00,98.9,99.04,98.88,99.02,8663.0,96.2051,96.3413,96.1856,96.3218,8663.0
2024-08-26 14:00:00,99.02,99.12,99.01,99.09,9623.0,96.3218,96.4191,96.3121,96.3899,9623.0
2024-08-26 14:10:00,99.06,99.13,99.03,99.05,12386.0,96.3607,96.4288,96.3315,96.351,12386.0
2024-08-26 14:20:00,99.05,99.09,98.89,98.89,19820.0,96.351,96.3899,96.1953,96.1953,19820.0
2024-08-26 14:30:00,98.89,98.97,98.87,98.94,13262.0,96.1953,96.2732,96.1759,96.244,13262.0
2024-08-26 14:40:00,98.94,99.02,98.89,98.94,34665.0,96.244,96.3218,96.1953,96.244,34665.0
2024-08-26 14:50:00,98.93,98.99,98.88,98.95,22688.0,96.2342,96.2926,96.1856,96.2537,22688.0
2024-08-26 15:00:00,98.96,99.0,98.89,98.94,69597.0,96.2634,96.3023,96.1953,96.244,69597.0
2024-08-26 15:10:00,98.94,99.01,98.87,98.99,42288.0,96.244,96.3121,96.1759,96.2926,42288.0
2024-08-26 15:20:00,99.0,99.05,98.97,99.02,34949.0,96.3023,96.351,96.2732,96.3218,34949.0
2024-08-26 15:30:00,99.02,99.03,98.92,98.96,39289.0,96.3218,96.3315,96.2245,96.2634,39289.0
2024-08-26 15:40:00,98.95,99.01,98.89,98.95,36738.0,96.2537,96.3121,96.1953,96.2537,36738.0
2024-08-26 15:50:00,98.96,99.04,98.8,99.03,127094.0,96.2634,96.3413,96.1078,96.3315,127094.0
2024-08-27 09:30:00,99.02,99.32,98.84,99.0,41676.0,96.3218,96.6136,96.1467,96.3023,41676.0
2024-08-27 09:40:00,98.96,99.42,98.95,99.33,30586.0,96.2634,96.7109,96.2537,96.6233,30586.0
2024-08-27 09:50:00,99.32,99.42,99.19,99.25,36441.0,96.6136,96.7109,96.4872,96.5455,36441.0
2024-08-27 10:00:00,99.23,99.3,99.07,99.19,32429.0,96.5261,96.5942,96.3704,96.4872,32429.0
2024-08-27 10:10:00,99.19,99.19,99.04,99.11,23181.0,96.4872,96.4872,96.3413,96.4093,23181.0
2024-08-27 10:20:00,99.14,99.21,99.04,99.06,45405.0,96.4385,96.5066,96.3413,96.3607,45405.0
2024-08-27 10:30:00,99.04,99.08,98.93,98.98,52379.0,96.3413,96.3802,96.2342,96.2829,52379.0
2024-08-27 10:40:00,98.98,98.98,98.85,98.95,31130.0,96.2829,96.2829,96.1564,96.2537,31130.0
2024-08-27 10:50:00,98.95,98.98,98.89,98.92,35228.0,96.2537,96.2829,96.1953,96.2245,35228.0
2024-08-27 11:00:00,98.94,98.98,98.87,98.88,23327.0,96.244,96.2829,96.1759,96.1856,23327.0
2024-08-27 11:10:00,98.86,98.87,98.61,98.62,14292.0,96.1662,96.1759,95.923,95.9327,14292.0
2024-08-27 11:20:00,98.61,98.68,98.5,98.52,11922.0,95.923,95.9911,95.816,95.8354,11922.0
2024-08-27 11:30:00,98.5,98.57,98.38,98.48,25132.0,95.816,95.8841,95.6992,95.7965,25132.0
2024-08-27 11:40:00,98.45,98.56,98.35,98.45,22615.0,95.7673,95.8743,95.6701,95.7673,22615.0
2024-08-27 11:50:00,98.45,98.51,98.42,98.42,28757.0,95.7673,95.8257,95.7381,95.7381,28757.0
2024-08-27 12:00:00,98.42,98.49,98.28,98.31,27024.0,95.7381,95.8062,95.602,95.6311,27024.0
2024-08-27 12:10:00,98.31,98.38,98.25,98.36,19271.0,95.6311,95.6992,95.5728,95.6798,19271.0
2024-08-27 12:20:00,98.39,98.39,98.2,98.23,17884.0,95.709,95.709,95.5241,95.5533,17884.0
2024-08-27 12:30:00,98.22,98.31,98.2,98.26,17829.0,95.5436,95.6311,95.5241,95.5825,17829.0
2024-08-27 12:40:00,98.27,98.35,98.23,98.27,37020.0,95.5922,95.6701,95.5533,95.5922,37020.0
2024-08-27 12:50:00,98.28,98.33,98.27,98.31,12887.0,95.602,95.6506,95.5922,95.6311,12887.0
2024-08-27 13:00:00,98.32,98.42,98.32,98.37,19542.0,95.6409,95.7381,95.6409,95.6895,19542.0
2024-08-27 13:10:00,98.38,98.42,98.37,98.37,19104.0,95.6992,95.7381,95.6895,95.6895,19104.0
2024-08-27 13:20:00,98.38,98.51,98.34,98.5,20832.0,95.6992,95.8257,95.6603,95.816,20832.0
2024-08-27 13:30:00,98.5,98.6,98.46,98.52,30231.0,95.816,95.9132,95.7771,95.8354,30231.0
2024-08-27 13:40:00,98.53,98.64,98.49,98.55,21811.0,95.8451,95.9522,95.8062,95.8646,21811.0
2024-08-27 13:50:00,98.55,98.73,98.54,98.7,24836.0,95.8646,96.0397,95.8549,96.0105,24836.0
2024-08-27 14:00:00,98.7,98.72,98.61,98.65,23789.0,96.0105,96.03,95.923,95.9619,23789.0
2024-08-27 14:10:00,98.64,98.73,98.64,98.72,19450.0,95.9522,96.0397,95.9522,96.03,19450.0
2024-08-27 14:20:00,98.72,98.72,98.59,98.61,15638.0,96.03,96.03,95.9035,95.923,15638.0
2024-08-27 14:30:00,98.61,98.71,98.6,98.65,25527.0,95.923,96.0202,95.9132,95.9619,25527.0
2024-08-27 14:40:00,98.64,98.68,98.58,98.64,19553.0,95.9522,95.9911,95.8938,95.9522,19553.0
2024-08-27 14:50:00,98.65,98.72,98.65,98.68,31117.0,95.9619,96.03,95.9619,95.9911,31117.0
2024-08-27 15:00:00,98.67,98.71,98.63,98.68,22769.0,95.9813,96.0202,95.9424,95.9911,22769.0
2024-08-27 15:10:00,98.67,98.76,98.67,98.7,22436.0,95.9813,96.0689,95.9813,96.0105,22436.0
2024-08-27 15:20:00,98.69,98.74,98.65,98.74,24345.0,96.0008,96.0494,95.9619,96.0494,24345.0
2024-08-27 15:30:00,98.73,98.8,98.69,98.7,27291.0,96.0397,96.1078,96.0008,96.0105,27291.0
2024-08-27 15:40:00,98.71,98.71,98.59,98.62,46234.0,96.0202,96.0202,95.9035,95.9327,46234.0
2024-08-27 15:50:00,98.61,98.62,98.4,98.55,181437.0,95.923,95.9327,95.7187,95.8646,181437.0
2024-08-28 09:30:00,98.92,99.03,98.77,99.02,28707.0,96.2245,96.3315,96.0786,96.3218,28707.0
2024-08-28 09:40:00,99.03,99.33,98.97,99.33,12641.0,96.3315,96.6233,96.2732,96.6233,12641.0
2024-08-28 09:50:00,99.4,99.56,99.38,99.39,14438.0,96.6914,96.8471,96.672,96.6817,14438.0
2024-08-28 10:00:00,99.41,99.54,99.27,99.54,12131.0,96.7012,96.8276,96.565,96.8276,12131.0
2024-08-28 10:10:00,99.54,99.59,99.3,99.3,18305.0,96.8276,96.8763,96.5942,96.5942,18305.0
2024-08-28 10:20:00,99.31,99.37,99.2,99.31,19021.0,96.6039,96.6623,96.4969,96.6039,19021.0
2024-08-28 10:30:00,99.31,99.47,99.26,99.47,12114.0,96.6039,96.7595,96.5553,96.7595,12114.0
2024-08-28 10:40:00,99.48,99.65,99.46,99.63,13987.0,96.7693,96.9346,96.7498,96.9152,13987.0
2024-08-28 10:50:00,99.67,99.71,99.57,99.66,15246.0,96.9541,96.993,96.8568,96.9444,15246.0
2024-08-28 11:00:00,99.65,99.69,99.57,99.66,34023.0,96.9346,96.9735,96.8568,96.9444,34023.0
2024-08-28 11:10:00,99.67,99.84,99.61,99.64,81417.0,96.9541,97.1195,96.8957,96.9249,81417.0
2024-08-28 11:20:00,99.67,99.68,99.44,99.47,13113.0,96.9541,96.9638,96.7304,96.7595,13113.0
2024-08-28 11:30:00,99.46,99.46,99.25,99.26,11490.0,96.7498,96.7498,96.5455,96.5553,11490.0
2024-08-28 11:40:00,99.25,99.28,99.15,99.18,7666.0,96.5455,96.5747,96.4483,96.4774,7666.0
2024-08-28 11:50:00,99.18,99.19,99.14,99.18,6524.0,96.4774,96.4872,96.4385,96.4774,6524.0
2024-08-28 12:00:00,99.19,99.28,99.16,99.19,13101.0,96.4872,96.5747,96.458,96.4872,13101.0
2024-08-28 12:10:00,99.2,99.27,99.17,99.19,10748.0,96.4969,96.565,96.4677,96.4872,10748.0
2024-08-28 12:20:00,99.2,99.22,99.1,99.14,7884.0,96.4969,96.5163,96.3996,96.4385,7884.0
2024-08-28 12:30:00,99.16,99.16,99.08,99.16,9388.0,96.458,96.458,96.3802,96.458,9388.0
2024-08-28 12:40:00,99.17,99.17,99.07,99.08,7835.0,96.4677,96.4677,96.3704,96.3802,7835.0
2024-08-28 12:50:00,99.08,99.17,99.04,99.14,10648.0,96.3802,96.4677,96.3413,96.4385,10648.0
2024-08-28 13:00:00,99.14,99.22,99.14,99.2,11701.0,96.4385,96.5163,96.4385,96.4969,11701.0
2024-08-28 13:10:00,99.2,99.23,99.11,99.13,11809.0,96.4969,96.5261,96.4093,96.4288,11809.0
2024-08-28 13:20:00,99.13,99.13,99.01,99.02,8249.0,96.4288,96.4288,96.3121,96.3218,8249.0
2024-08-28 13:30:00,99.02,99.07,99.0,99.0,12967.0,96.3218,96.3704,96.3023,96.3023,12967.0
2024-08-28 13:40:00,99.01,99.04,98.88,98.9,15247.0,96.3121,96.3413,96.1856,96.2051,15247.0
2024-08-28 13:50:00,98.89,98.94,98.69,98.76,20265.0,96.1953,96.244,96.0008,96.0689,20265.0
2024-08-28 14:00:00,98.76,98.88,98.67,98.85,38376.0,96.0689,96.1856,95.9813,96.1564,38376.0
2024-08-28 14:10:00,98.85,98.85,98.73,98.73,13704.0,96.1564,96.1564,96.0397,96.0397,13704.0
2024-08-28 14:20:00,98.75,98.79,98.66,98.68,28650.0,96.0592,96.0981,95.9716,95.9911,28650.0
2024-08-28 14:30:00,98.67,98.73,98.66,98.69,21001.0,95.9813,96.0397,95.9716,96.0008,21001.0
2024-08-28 14:40:00,98.69,98.74,98.66,98.69,17887.0,96.0008,96.0494,95.9716,96.0008,17887.0
2024-08-28 14:50:00,98.69,98.96,98.68,98.96,23378.0,96.0008,96.2634,95.9911,96.2634,23378.0
2024-08-28 15:00:00,98.98,99.08,98.89,98.9,23280.0,96.2829,96.3802,96.1953,96.2051,23280.0
2024-08-28 15:10:00,98.9,98.9,98.78,98.83,41247.0,96.2051,96.2051,96.0883,96.137,41247.0
2024-08-28 15:20:00,98.82,98.89,98.78,98.83,23055.0,96.1272,96.1953,96.0883,96.137,23055.0
2024-08-28 15:30:00,98.84,98.86,98.68,98.72,31968.0,96.1467,96.1662,95.9911,96.03,31968.0
2024-08-28 15:40:00,98.71,98.84,98.67,98.74,55297.0,96.0202,96.1467,95.9813,96.0494,55297.0
2024-08-28 15:50:00,98.75,98.86,98.5,98.54,265168.0,96.0592,96.1662,95.816,95.8549,265168.0
2024-08-29 09:30:00,98.67,99.04,98.41,98.41,154650.0,95.9813,96.3413,95.7284,95.7284,154650.0
2024-08-29 09:40:00,98.44,98.72,98.19,98.26,63772.0,95.7576,96.03,95.5144,95.5825,63772.0
2024-08-29 09:50:00,98.23,98.25,98.09,98.2,36631.0,95.5533,95.5728,95.4171,95.5241,36631.0
2024-08-29 10:00:00,98.2,98.63,98.2,98.6,28688.0,95.5241,95.9424,95.5241,95.9132,28688.0
2024-08-29 10:10:00,98.63,98.9,98.45,98.9,50472.0,95.9424,96.2051,95.7673,96.2051,50472.0
2024-08-29 10:20:00,98.92,99.06,98.89,99.06,15197.0,96.2245,96.3607,96.1953,96.3607,15197.0
2024-08-29 10:30:00,99.08,99.16,99.04,99.16,36048.0,96.3802,96.458,96.3413,96.458,36048.0
2024-08-29 10:40:00,99.14,99.16,98.92,99.0,19059.0,96.4385,96.458,96.2245,96.3023,19059.0
2024-08-29 10:50:00,99.06,99.11,98.95,99.0,16807.0,96.3607,96.4093,96.2537,96.3023,16807.0
2024-08-29 11:00:00,98.98,99.04,98.8,98.81,28659.0,96.2829,96.3413,96.1078,96.1175,28659.0
2024-08-29 11:10:00,98.79,98.99,98.76,98.86,24057.0,96.0981,96.2926,96.0689,96.1662,24057.0
2024-08-29 11:20:00,98.86,98.86,98.74,98.83,10595.0,96.1662,96.1662,96.0494,96.137,10595.0
2024-08-29 11:30:00,98.84,98.88,98.81,98.83,9797.0,96.1467,96.1856,96.1175,96.137,9797.0
2024-08-29 11:40:00,98.83,98.95,98.73,98.94,25963.0,96.137,96.2537,96.0397,96.244,25963.0
2024-08-29 11:50:00,98.95,99.03,98.93,98.96,23833.0,96.2537,96.3315,96.2342,96.2634,23833.0
2024-08-29 12:00:00,98.96,99.11,98.9,99.07,10266.0,96.2634,96.4093,96.2051,96.3704,10266.0
2024-08-29 12:10:00,99.08,99.19,99.08,99.11,14904.0,96.3802,96.4872,96.3802,96.4093,14904.0
2024-08-29 12:20:00,99.11,99.23,99.08,99.2,10335.0,96.4093,96.5261,96.3802,96.4969,10335.0
2024-08-29 12:30:00,99.2,99.35,99.2,99.35,13815.0,96.4969,96.6428,96.4969,96.6428,13815.0
2024-08-29 12:40:00,99.36,99.36,99.22,99.24,14424.0,96.6525,96.6525,96.5163,96.5358,14424.0
2024-08-29 12:50:00,99.24,99.33,99.24,99.24,10674.0,96.5358,96.6233,96.5358,96.5358,10674.0
2024-08-29 13:00:00,99.25,99.32,99.2,99.21,16426.0,96.5455,96.6136,96.4969,96.5066,16426.0
2024-08-29 13:10:00,99.2,99.34,99.12,99.31,19744.0,96.4969,96.6331,96.4191,96.6039,19744.0
2024-08-29 13:20:00,99.31,99.36,99.24,99.31,21887.0,96.6039,96.6525,96.5358,96.6039,21887.0
2024-08-29 13:30:00,99.3,99.37,99.29,99.37,16413.0,96.5942,96.6623,96.5844,96.6623,16413.0
2024-08-29 13:40:00,99.37,99.52,99.37,99.49,22625.0,96.6623,96.8082,96.6623,96.779,22625.0
2024-08-29 13:50:00,99.48,99.54,99.38,99.47,25743.0,96.7693,96.8276,96.672,96.7595,25743.0
2024-08-29 14:00:00,99.47,99.55,99.42,99.53,32014.0,96.7595,96.8374,96.7109,96.8179,32014.0
2024-08-29 14:10:00,99.53,99.54,99.43,99.52,20217.0,96.8179,96.8276,96.7206,96.8082,20217.0
2024-08-29 14:20:00,99.53,99.54,99.42,99.49,27623.0,96.8179,96.8276,96.7109,96.779,27623.0
2024-08-29 14:30:00,99.48,99.5,99.32,99.36,36125.0,96.7693,96.7887,96.6136,96.6525,36125.0
2024-08-29 14:40:00,99.34,99.4,99.29,99.36,22521.0,96.6331,96.6914,96.5844,96.6525,22521.0
2024-08-29 14:50:00,99.35,99.36,99.26,99.29,31757.0,96.6428,96.6525,96.5553,96.5844,31757.0
2024-08-29 15:00:00,99.27,99.32,99.15,99.31,28316.0,96.565,96.6136,96.4483,96.6039,28316.0
2024-08-29 15:10:00,99.32,99.49,99.27,99.41,26130.0,96.6136,96.779,96.565,96.7012,26130.0
2024-08-29 15:20:00,99.44,99.49,99.32,99.49,26771.0,96.7304,96.779,96.6136,96.779,26771.0
2024-08-29 15:30:00,99.5,99.52,99.28,99.29,47161.0,96.7887,96.8082,96.5747,96.5844,47161.0
2024-08-29 15:40:00,99.3,99.32,99.1,99.29,73278.0,96.5942,96.6136,96.3996,96.5844,73278.0
2024-08-29 15:50:00,99.31,99.79,99.3,99.77,358903.0,96.6039,97.0708,96.5942,97.0514,358903.0
2024-08-30 09:30:00,99.94,100.44,99.89,100.16,65674.0,97.2167,97.7031,97.1681,97.4307,65674.0
2024-08-30 09:40:00,100.2,100.49,100.2,100.45,37879.0,97.4696,97.7517,97.4696,97.7128,37879.0
2024-08-30 09:50:00,100.45,100.58,100.37,100.58,60242.0,97.7128,97.8393,97.635,97.8393,60242.0
2024-08-30 10:00:00,100.58,100.9,100.48,100.87,23573.0,97.8393,98.1506,97.742,98.1214,23573.0
2024-08-30 10:10:00,100.87,100.98,100.77,100.86,27669.0,98.1214,98.2284,98.0241,98.1117,27669.0
2024-08-30 10:20:00,100.84,100.94,100.73,100.94,22664.0,98.0922,98.1895,97.9852,98.1895,22664.0
2024-08-30 10:30:00,100.94,100.94,100.61,100.67,21018.0,98.1895,98.1895,97.8685,97.9268,21018.0
2024-08-30 10:40:00,100.65,100.75,100.61,100.68,15905.0,97.9074,98.0047,97.8685,97.9366,15905.0
2024-08-30 10:50:00,100.67,100.71,100.48,100.48,13829.0,97.9268,97.9657,97.742,97.742,13829.0
2024-08-30 11:00:00,100.47,100.55,100.38,100.48,10258.0,97.7323,97.8101,97.6447,97.742,10258.0
2024-08-30 11:10:00,100.42,100.5,100.31,100.32,13909.0,97.6836,97.7615,97.5766,97.5864,13909.0
2024-08-30 11:20:00,100.31,100.34,100.15,100.2,12409.0,97.5766,97.6058,97.421,97.4696,12409.0
2024-08-30 11:30:00,100.2,100.2,99.87,99.87,10818.0,97.4696,97.4696,97.1486,97.1486,10818.0
2024-08-30 11:40:00,99.87,99.94,99.81,99.87,11981.0,97.1486,97.2167,97.0903,97.1486,11981.0
2024-08-30 11:50:00,99.87,100.04,99.87,99.99,11518.0,97.1486,97.314,97.1486,97.2654,11518.0
2024-08-30 12:00:00,99.98,100.12,99.96,100.12,34824.0,97.2556,97.3918,97.2362,97.3918,34824.0
2024-08-30 12:10:00,100.15,100.21,100.01,100.05,8919.0,97.421,97.4794,97.2848,97.3237,8919.0
2024-08-30 12:20:00,100.03,100.03,99.76,99.78,14184.0,97.3043,97.3043,97.0416,97.0611,14184.0
2024-08-30 12:30:00,99.75,99.81,99.66,99.81,9628.0,97.0319,97.0903,96.9444,97.0903,9628.0
2024-08-30 12:40:00,99.82,99.99,99.82,99.95,4898.0,97.1,97.2654,97.1,97.2265,4898.0
2024-08-30 12:50:00,99.95,100.1,99.94,100.1,3887.0,97.2265,97.3724,97.2167,97.3724,3887.0
2024-08-30 13:00:00,100.1,100.16,100.02,100.05,3322.0,97.3724,97.4307,97.2945,97.3237,3322.0
2024-08-30 13:10:00,100.07,100.11,99.99,100.05,4392.0,97.3432,97.3821,97.2654,97.3237,4392.0
2024-08-30 13:20:00,100.07,100.08,99.93,99.96,8044.0,97.3432,97.3529,97.207,97.2362,8044.0
2024-08-30 13:30:00,99.99,100.01,99.88,99.88,6919.0,97.2654,97.2848,97.1584,97.1584,6919.0
2024-08-30 13:40:00,99.89,99.96,99.88,99.91,7737.0,97.1681,97.2362,97.1584,97.1875,7737.0
2024-08-30 13:50:00,99.93,99.99,99.91,99.95,7524.0,97.207,97.2654,97.1875,97.2265,7524.0
2024-08-30 14:00:00,99.94,99.94,99.77,99.83,18998.0,97.2167,97.2167,97.0514,97.1097,18998.0
2024-08-30 14:10:00,99.81,99.89,99.72,99.87,12998.0,97.0903,97.1681,97.0027,97.1486,12998.0
2024-08-30 14:20:00,99.87,99.92,99.8,99.8,6634.0,97.1486,97.1973,97.0805,97.0805,6634.0
2024-08-30 14:30:00,99.82,99.87,99.76,99.83,10895.0,97.1,97.1486,97.0416,97.1097,10895.0
2024-08-30 14:40:00,99.84,99.9,99.83,99.88,9785.0,97.1195,97.1778,97.1097,97.1584,9785.0
2024-08-30 14:50:00,99.88,99.91,99.85,99.89,11002.0,97.1584,97.1875,97.1292,97.1681,11002.0
2024-08-30 15:00:00,99.9,100.07,99.89,100.06,29423.0,97.1778,97.3432,97.1681,97.3335,29423.0
2024-08-30 15:10:00,100.07,100.11,100.02,100.1,32093.0,97.3432,97.3821,97.2945,97.3724,32093.0
2024-08-30 15:20:00,100.1,100.24,100.07,100.2,26585.0,97.3724,97.5086,97.3432,97.4696,26585.0
2024-08-30 15:30:00,100.22,100.38,100.19,100.34,21299.0,97.4891,97.6447,97.4599,97.6058,21299.0
2024-08-30 15:40:00,100.33,100.35,100.24,100.34,31033.0,97.5961,97.6156,97.5086,97.6058,31033.0
2024-08-30 15:50:00,100.39,100.47,100.23,100.3,204872.0,97.6545,97.7323,97.4988,97.5669,204872.0
2024-09-03 09:30:00,100.19,100.5,99.99,100.19,52660.0,97.4599,97.7615,97.2654,97.4599,52660.0
2024-09-03 09:40:00,100.15,100.47,100.14,100.2,11944.0,97.421,97.7323,97.4113,97.4696,11944.0
2024-09-03 09:50:00,100.19,100.55,100.11,100.52,31464.0,97.4599,97.8101,97.3821,97.7809,31464.0
2024-09-03 10:00:00,100.5,100.66,100.31,100.34,35472.0,97.7615,97.9171,97.5766,97.6058,35472.0
2024-09-03 10:10:00,100.35,100.45,100.23,100.37,48228.0,97.6156,97.7128,97.4988,97.635,48228.0
2024-09-03 10:20:00,100.38,100.46,100.27,100.46,12884.0,97.6447,97.7226,97.5377,97.7226,12884.0
2024-09-03 10:30:00,100.47,100.71,100.44,100.7,18525.0,97.7323,97.9657,97.7031,97.956,18525.0
2024-09-03 10:40:00,100.7,100.76,100.58,100.76,17974.0,97.956,98.0144,97.8393,98.0144,17974.0
2024-09-03 10:50:00,100.78,100.79,100.59,100.69,23598.0,98.0338,98.0436,97.849,97.9463,23598.0
2024-09-03 11:00:00,100.7,100.78,100.63,100.66,26098.0,97.956,98.0338,97.8879,97.9171,26098.0
2024-09-03 11:10:00,100.64,100.64,100.45,100.52,23466.0,97.8977,97.8977,97.7128,97.7809,23466.0
2024-09-03 11:20:00,100.52,101.07,100.52,101.04,28048.0,97.7809,98.3159,97.7809,98.2868,28048.0
2024-09-03 11:30:00,101.03,101.13,100.85,100.9,27684.0,98.277,98.3743,98.1019,98.1506,27684.0
2024-09-03 11:40:00,100.91,101.1,100.89,101.1,12474.0,98.1603,98.3451,98.1408,98.3451,12474.0
2024-09-03 11:50:00,101.05,101.22,101.03,101.2,18165.0,98.2965,98.4618,98.277,98.4424,18165.0
2024-09-03 12:00:00,101.2,101.37,101.18,101.35,23043.0,98.4424,98.6078,98.4229,98.5883,23043.0
2024-09-03 12:10:00,101.34,101.43,101.32,101.4,17300.0,98.5786,98.6661,98.5591,98.6369,17300.0
2024-09-03 12:20:00,101.41,101.54,101.41,101.53,34211.0,98.6467,98.7731,98.6467,98.7634,34211.0
2024-09-03 12:30:00,101.53,101.53,101.38,101.48,28150.0,98.7634,98.7634,98.6175,98.7148,28150.0
2024-09-03 12:40:00,101.48,101.51,101.18,101.25,29805.0,98.7148,98.7439,98.4229,98.491,29805.0
2024-09-03 12:50:00,101.25,101.3,101.16,101.24,17531.0,98.491,98.5397,98.4035,98.4813,17531.0
2024-09-03 13:00:00,101.25,101.44,101.22,101.42,15231.0,98.491,98.6759,98.4618,98.6564,15231.0
2024-09-03 13:10:00,101.43,101.54,101.43,101.54,24743.0,98.6661,98.7731,98.6661,98.7731,24743.0
2024-09-03 13:20:00,101.56,101.65,101.52,101.55,21132.0,98.7926,98.8801,98.7537,98.7829,21132.0
2024-09-03 13:30:00,101.54,101.57,101.35,101.54,16443.0,98.7731,98.8023,98.5883,98.7731,16443.0
2024-09-03 13:40:00,101.53,101.66,101.47,101.65,18180.0,98.7634,98.8899,98.705,98.8801,18180.0
2024-09-03 13:50:00,101.65,101.67,101.54,101.62,22790.0,98.8801,98.8996,98.7731,98.8509,22790.0
2024-09-03 14:00:00,101.62,101.73,101.53,101.73,23504.0,98.8509,98.958,98.7634,98.958,23504.0
2024-09-03 14:10:00,101.74,101.93,101.69,101.92,26528.0,98.9677,99.1525,98.919,99.1428,26528.0
2024-09-03 14:20:00,101.94,101.99,101.85,101.89,52465.0,99.1622,99.2109,99.0747,99.1136,52465.0
2024-09-03 14:30:00,101.88,101.9,101.74,101.83,29135.0,99.1039,99.1233,98.9677,99.0552,29135.0
2024-09-03 14:40:00,101.84,101.95,101.77,101.83,34144.0,99.065,99.172,98.9969,99.0552,34144.0
2024-09-03 14:50:00,101.84,101.87,101.66,101.7,35289.0,99.065,99.0941,98.8899,98.9288,35289.0
2024-09-03 15:00:00,101.7,101.7,101.52,101.62,35898.0,98.9288,98.9288,98.7537,98.8509,35898.0
2024-09-03 15:10:00,101.62,101.7,101.58,101.58,43189.0,98.8509,98.9288,98.812,98.812,43189.0
2024-09-03 15:20:00,101.58,101.78,101.52,101.73,65540.0,98.812,99.0066,98.7537,98.958,65540.0
2024-09-03 15:30:00,101.73,101.77,101.35,101.38,87822.0,98.958,98.9969,98.5883,98.6175,87822.0
2024-09-03 15:40:00,101.39,101.45,101.2,101.38,74677.0,98.6272,98.6856,98.4424,98.6175,74677.0
2024-09-03 15:50:00,101.37,101.58,101.27,101.58,300428.0,98.6078,98.812,98.5105,98.812,300428.0
2024-09-04 09:30:00,101.95,102.8,101.85,102.59,62112.0,99.172,99.9988,99.0747,99.7945,62112.0
2024-09-04 09:40:00,102.55,102.64,102.24,102.46,30407.0,99.7556,99.8432,99.4541,99.6681,30407.0
2024-09-04 09:50:00,102.48,103.0,102.47,103.0,57560.0,99.6875,100.1933,99.6778,100.1933,57560.0
2024-09-04 10:00:00,102.94,103.11,102.58,102.58,61776.0,100.135,100.3003,99.7848,99.7848,61776.0
2024-09-04 10:10:00,102.56,102.56,102.25,102.33,33761.0,99.7653,99.7653,99.4638,99.5416,33761.0
2024-09-04 10:20:00,102.33,102.44,102.27,102.32,30001.0,99.5416,99.6486,99.4832,99.5319,30001.0
2024-09-04 10:30:00,102.32,102.37,102.08,102.12,42648.0,99.5319,99.5805,99.2984,99.3373,42648.0
2024-09-04 10:40:00,102.12,102.22,102.07,102.1,12126.0,99.3373,99.4346,99.2887,99.3179,12126.0
2024-09-04 10:50:00,102.06,102.14,101.95,102.12,11891.0,99.279,99.3568,99.172,99.3373,11891.0
2024-09-04 11:00:00,102.11,102.2,102.07,102.15,20313.0,99.3276,99.4151,99.2887,99.3665,20313.0
2024-09-04 11:10:00,102.17,102.4,102.06,102.4,18818.0,99.386,99.6097,99.279,99.6097,18818.0
2024-09-04 11:20:00,102.39,102.54,102.3,102.5,16685.0,99.6,99.7459,99.5124,99.707,16685.0
2024-09-04 11:30:00,102.46,102.56,102.35,102.44,13133.0,99.6681,99.7653,99.5611,99.6486,13133.0
2024-09-04 11:40:00,102.46,102.58,102.26,102.26,13459.0,99.6681,99.7848,99.4735,99.4735,13459.0
2024-09-04 11:50:00,102.25,102.36,102.23,102.27,10901.0,99.4638,99.5708,99.4443,99.4832,10901.0
2024-09-04 12:00:00,102.27,102.27,102.04,102.1,6483.0,99.4832,99.4832,99.2595,99.3179,6483.0
2024-09-04 12:10:00,102.08,102.08,101.96,102.01,6801.0,99.2984,99.2984,99.1817,99.2303,6801.0
2024-09-04 12:20:00,102.02,102.12,102.0,102.0,7280.0,99.24,99.3373,99.2206,99.2206,7280.0
2024-09-04 12:30:00,102.01,102.16,102.01,102.11,17232.0,99.2303,99.3762,99.2303,99.3276,17232.0
2024-09-04 12:40:00,102.13,102.14,101.92,102.1,10891.0,99.3471,99.3568,99.1428,99.3179,10891.0
2024-09-04 12:50:00,102.1,102.19,102.07,102.11,28323.0,99.3179,99.4054,99.2887,99.3276,28323.0
2024-09-04 13:00:00,102.12,102.15,101.88,102.0,8345.0,99.3373,99.3665,99.1039,99.2206,8345.0
2024-09-04 13:10:00,101.98,102.03,101.92,101.97,12745.0,99.2011,99.2498,99.1428,99.1914,12745.0
2024-09-04 13:20:00,101.96,101.98,101.75,101.8,19269.0,99.1817,99.2011,98.9774,99.026,19269.0
2024-09-04 13:30:00,101.8,101.81,101.56,101.65,10415.0,99.026,99.0358,98.7926,98.8801,10415.0
2024-09-04 13:40:00,101.64,101.78,101.64,101.64,9372.0,98.8704,99.0066,98.8704,98.8704,9372.0
2024-09-04 13:50:00,101.64,101.81,101.64,101.75,19370.0,98.8704,99.0358,98.8704,98.9774,19370.0
2024-09-04 14:00:00,101.72,101.87,101.7,101.81,10616.0,98.9482,99.0941,98.9288,99.0358,10616.0
2024-09-04 14:10:00,101.83,101.87,101.79,101.87,13238.0,99.0552,99.0941,99.0163,99.0941,13238.0
2024-09-04 14:20:00,101.88,101.93,101.83,101.9,16086.0,99.1039,99.1525,99.0552,99.1233,16086.0
2024-09-04 14:30:00,101.9,102.05,101.89,101.99,15705.0,99.1233,99.2692,99.1136,99.2109,15705.0
2024-09-04 14:40:00,102.01,102.22,102.0,102.22,8676.0,99.2303,99.4346,99.2206,99.4346,8676.0
2024-09-04 14:50:00,102.2,102.24,102.16,102.24,15899.0,99.4151,99.4541,99.3762,99.4541,15899.0
2024-09-04 15:00:00,102.23,102.26,102.09,102.11,26485.0,99.4443,99.4735,99.3081,99.3276,26485.0
2024-09-04 15:10:00,102.11,102.19,102.09,102.15,18536.0,99.3276,99.4054,99.3081,99.3665,18536.0
2024-09-04 15:20:00,102.18,102.32,102.18,102.29,19891.0,99.3957,99.5319,99.3957,99.5027,19891.0
2024-09-04 15:30:00,102.29,102.32,102.15,102.18,26649.0,99.5027,99.5319,99.3665,99.3957,26649.0
2024-09-04 15:40:00,102.17,102.22,102.07,102.18,49766.0,99.386,99.4346,99.2887,99.3957,49766.0
2024-09-04 15:50:00,102.2,102.6,102.2,102.44,274393.0,99.4151,99.8042,99.4151,99.6486,274393.0
2024-09-05 09:30:00,103.04,103.4,102.68,102.77,74202.0,100.2323,100.5824,99.8821,99.9696,74202.0
2024-09-05 09:40:00,102.73,102.98,102.46,102.46,28044.0,99.9307,100.1739,99.6681,99.6681,28044.0
2024-09-05 09:50:00,102.49,102.78,102.49,102.67,53564.0,99.6972,99.9793,99.6972,99.8723,53564.0
2024-09-05 10:00:00,102.59,102.66,102.18,102.37,10152.0,99.7945,99.8626,99.3957,99.5805,10152.0
2024-09-05 10:10:00,102.37,102.47,102.26,102.26,18826.0,99.5805,99.6778,99.4735,99.4735,18826.0
2024-09-05 10:20:00,102.27,102.27,102.1,102.26,12955.0,99.4832,99.4832,99.3179,99.4735,12955.0
2024-09-05 10:30:00,102.27,102.35,102.06,102.06,13424.0,99.4832,99.5611,99.279,99.279,13424.0
2024-09-05 10:40:00,102.02,102.07,101.73,101.9,16332.0,99.24,99.2887,98.958,99.1233,16332.0
2024-09-05 10:50:00,101.88,102.04,101.77,101.85,12525.0,99.1039,99.2595,98.9969,99.0747,12525.0
2024-09-05 11:00:00,101.89,101.94,101.67,101.84,20205.0,99.1136,99.1622,98.8996,99.065,20205.0
2024-09-05 11:10:00,101.81,101.81,101.58,101.61,9537.0,99.0358,99.0358,98.812,98.8412,9537.0
2024-09-05 11:20:00,101.65,101.68,101.51,101.55,11958.0,98.8801,98.9093,98.7439,98.7829,11958.0
2024-09-05 11:30:00,101.57,101.68,101.48,101.5,12389.0,98.8023,98.9093,98.7148,98.7342,12389.0
2024-09-05 11:40:00,101.5,101.69,101.44,101.65,13139.0,98.7342,98.919,98.6759,98.8801,13139.0
2024-09-05 11:50:00,101.62,101.63,101.51,101.54,6790.0,98.8509,98.8607,98.7439,98.7731,6790.0
2024-09-05 12:00:00,101.53,101.56,101.51,101.52,7516.0,98.7634,98.7926,98.7439,98.7537,7516.0
2024-09-05 12:10:00,101.53,101.54,101.41,101.44,11900.0,98.7634,98.7731,98.6467,98.6759,11900.0
2024-09-05 12:20:00,101.47,101.67,101.44,101.65,9627.0,98.705,98.8996,98.6759,98.8801,9627.0
2024-09-05 12:30:00,101.64,102.15,101.64,102.15,135909.0,98.8704,99.3665,98.8704,99.3665,135909.0
2024-09-05 12:40:00,102.13,102.67,102.12,102.64,81000.0,99.3471,99.8723,99.3373,99.8432,81000.0
2024-09-05 12:50:00,102.61,102.75,102.59,102.66,42162.0,99.814,99.9502,99.7945,99.8626,42162.0
2024-09-05 13:00:00,102.66,102.74,102.58,102.62,58071.0,99.8626,99.9404,99.7848,99.8237,58071.0
2024-09-05 13:10:00,102.64,102.88,102.63,102.77,33959.0,99.8432,100.0766,99.8334,99.9696,33959.0
2024-09-05 13:20:00,102.76,102.83,102.63,102.77,34490.0,99.9599,100.028,99.8334,99.9696,34490.0
2024-09-05 13:30:00,102.77,102.8,102.64,102.71,33347.0,99.9696,99.9988,99.8432,99.9112,33347.0
2024-09-05 13:40:00,102.73,102.94,102.63,102.87,50174.0,99.9307,100.135,99.8334,100.0669,50174.0
2024-09-05 13:50:00,102.88,102.92,102.74,102.82,30887.0,100.0766,100.1155,99.9404,100.0182,30887.0
2024-09-05 14:00:00,102.83,102.94,102.78,102.93,21371.0,100.028,100.135,99.9793,100.1253,21371.0
2024-09-05 14:10:00,102.93,103.06,102.88,103.04,39824.0,100.1253,100.2517,100.0766,100.2323,39824.0
2024-09-05 14:20:00,103.03,103.03,102.88,102.88,40503.0,100.2225,100.2225,100.0766,100.0766,40503.0
2024-09-05 14:30:00,102.88,103.1,102.86,103.06,37051.0,100.0766,100.2906,100.0572,100.2517,37051.0
2024-09-05 14:40:00,103.05,103.1,103.02,103.09,37545.0,100.242,100.2906,100.2128,100.2809,37545.0
2024-09-05 14:50:00,103.08,103.14,102.98,103.02,42253.0,100.2712,100.3295,100.1739,100.2128,42253.0
2024-09-05 15:00:00,103.01,103.03,102.88,102.99,83061.0,100.2031,100.2225,100.0766,100.1836,83061.0
2024-09-05 15:10:00,102.98,103.03,102.85,102.91,63760.0,100.1739,100.2225,100.0474,100.1058,63760.0
2024-09-05 15:20:00,102.91,102.94,102.65,102.8,122887.0,100.1058,100.135,99.8529,99.9988,122887.0
2024-09-05 15:30:00,102.81,103.09,102.81,103.03,73011.0,100.0085,100.2809,100.0085,100.2225,73011.0
2024-09-05 15:40:00,102.99,102.99,102.79,102.98,81184.0,100.1836,100.1836,99.9891,100.1739,81184.0
2024-09-05 15:50:00,102.97,103.13,102.75,103.11,350553.0,100.1642,100.3198,99.9502,100.3003,350553.0
2024-09-06 09:30:00,103.48,103.55,103.15,103.18,42874.0,100.6603,100.7284,100.3393,100.3684,42874.0
2024-09-06 09:40:00,103.09,103.26,102.85,102.92,34531.0,100.2809,100.4463,100.0474,100.1155,34531.0
2024-09-06 09:50:00,102.91,103.03,102.78,102.85,14227.0,100.1058,100.2225,99.9793,100.0474,14227.0
2024-09-06 10:00:00,102.9,103.07,102.54,102.66,57826.0,100.0961,100.2614,99.7459,99.8626,57826.0
2024-09-06 10:10:00,102.63,102.8,102.51,102.57,32121.0,99.8334,99.9988,99.7167,99.7751,32121.0
2024-09-06 10:20:00,102.62,102.75,102.54,102.69,27217.0,99.8237,99.9502,99.7459,99.8918,27217.0
2024-09-06 10:30:00,102.71,102.72,102.58,102.72,16924.0,99.9112,99.921,99.7848,99.921,16924.0
2024-09-06 10:40:00,102.73,102.83,102.69,102.75,17766.0,99.9307,100.028,99.8918,99.9502,17766.0
2024-09-06 10:50:00,102.73,102.76,102.51,102.65,32885.0,99.9307,99.9599,99.7167,99.8529,32885.0
2024-09-06 11:00:00,102.67,103.05,102.65,102.77,29619.0,99.8723,100.242,99.8529,99.9696,29619.0
2024-09-06 11:10:00,102.77,102.88,102.73,102.83,45353.0,99.9696,100.0766,99.9307,100.028,45353.0
2024-09-06 11:20:00,102.87,103.03,102.86,102.9,21011.0,100.0669,100.2225,100.0572,100.0961,21011.0
2024-09-06 11:30:00,102.9,103.03,102.83,102.88,35346.0,100.0961,100.2225,100.028,100.0766,35346.0
2024-09-06 11:40:00,102.88,102.91,102.75,102.85,26880.0,100.0766,100.1058,99.9502,100.0474,26880.0
2024-09-06 11:50:00,102.86,102.86,102.75,102.81,13725.0,100.0572,100.0572,99.9502,100.0085,13725.0
2024-09-06 12:00:00,102.81,102.94,102.8,102.91,18230.0,100.0085,100.135,99.9988,100.1058,18230.0
2024-09-06 12:10:00,102.92,102.97,102.71,102.76,54558.0,100.1155,100.1642,99.9112,99.9599,54558.0
2024-09-06 12:20:00,102.76,102.86,102.75,102.82,15347.0,99.9599,100.0572,99.9502,100.0182,15347.0
2024-09-06 12:30:00,102.81,102.87,102.77,102.77,26992.0,100.0085,100.0669,99.9696,99.9696,26992.0
2024-09-06 12:40:00,102.77,102.83,102.65,102.69,22543.0,99.9696,100.028,99.8529,99.8918,22543.0
2024-09-06 12:50:00,102.71,102.82,102.65,102.77,22470.0,99.9112,100.0182,99.8529,99.9696,22470.0
2024-09-06 13:00:00,102.77,102.8,102.6,102.63,27606.0,99.9696,99.9988,99.8042,99.8334,27606.0
2024-09-06 13:10:00,102.64,102.69,102.56,102.56,33088.0,99.8432,99.8918,99.7653,99.7653,33088.0
2024-09-06 13:20:00,102.54,102.71,102.51,102.61,34868.0,99.7459,99.9112,99.7167,99.814,34868.0
2024-09-06 13:30:00,102.59,102.78,102.57,102.78,21980.0,99.7945,99.9793,99.7751,99.9793,21980.0
2024-09-06 13:40:00,102.76,102.8,102.72,102.75,19392.0,99.9599,99.9988,99.921,99.9502,19392.0
2024-09-06 13:50:00,102.75,102.87,102.73,102.82,26454.0,99.9502,100.0669,99.9307,100.0182,26454.0
2024-09-06 14:00:00,102.8,102.81,102.6,102.64,35480.0,99.9988,100.0085,99.8042,99.8432,35480.0
2024-09-06 14:10:00,102.65,102.65,102.53,102.58,22915.0,99.8529,99.8529,99.7362,99.7848,22915.0
2024-09-06 14:20:00,102.59,102.67,102.58,102.63,19966.0,99.7945,99.8723,99.7848,99.8334,19966.0
2024-09-06 14:30:00,102.63,102.64,102.4,102.45,26446.0,99.8334,99.8432,99.6097,99.6583,26446.0
2024-09-06 14:40:00,102.45,102.47,102.37,102.45,20593.0,99.6583,99.6778,99.5805,99.6583,20593.0
2024-09-06 14:50:00,102.44,102.53,102.42,102.48,25364.0,99.6486,99.7362,99.6291,99.6875,25364.0
2024-09-06 15:00:00,102.47,102.51,102.32,102.36,26473.0,99.6778,99.7167,99.5319,99.5708,26473.0
2024-09-06 15:10:00,102.38,102.49,102.36,102.46,33811.0,99.5902,99.6972,99.5708,99.6681,33811.0
2024-09-06 15:20:00,102.45,102.6,102.45,102.54,33433.0,99.6583,99.8042,99.6583,99.7459,33433.0
2024-09-06 15:30:00,102.55,102.55,102.13,102.17,31864.0,99.7556,99.7556,99.3471,99.386,31864.0
2024-09-06 15:40:00,102.16,102.39,102.09,102.38,45005.0,99.3762,99.6,99.3081,99.5902,45005.0
2024-09-06 15:50:00,102.4,102.4,101.97,102.07,315104.0,99.6097,99.6097,99.1914,99.2887,315104.0
2024-09-09 09:30:00,102.52,102.65,102.18,102.32,46664.0,99.7264,99.8529,99.3957,99.5319,46664.0
2024-09-09 09:40:00,102.34,102.55,102.25,102.42,23199.0,99.5513,99.7556,99.4638,99.6291,23199.0
2024-09-09 09:50:00,102.37,102.65,102.37,102.39,16737.0,99.5805,99.8529,99.5805,99.6,16737.0
2024-09-09 10:00:00,102.4,102.48,102.16,102.23,20725.0,99.6097,99.6875,99.3762,99.4443,20725.0
2024-09-09 10:10:00,102.21,102.42,102.04,102.38,16786.0,99.4249,99.6291,99.2595,99.5902,16786.0
2024-09-09 10:20:00,102.39,102.65,102.39,102.53,22448.0,99.6,99.8529,99.6,99.7362,22448.0
2024-09-09 10:30:00,102.54,102.92,102.53,102.91,35435.0,99.7459,100.1155,99.7362,100.1058,35435.0
2024-09-09 10:40:00,102.9,103.3,102.9,103.27,60001.0,100.0961,100.4852,100.0961,100.456,60001.0
2024-09-09 10:50:00,103.29,103.63,103.23,103.53,19338.0,100.4754,100.8062,100.4171,100.7089,19338.0
2024-09-09 11:00:00,103.53,103.54,103.38,103.43,16675.0,100.7089,100.7186,100.563,100.6116,16675.0
2024-09-09 11:10:00,103.42,103.43,103.08,103.1,12475.0,100.6019,100.6116,100.2712,100.2906,12475.0
2024-09-09 11:20:00,103.11,103.39,103.11,103.38,14716.0,100.3003,100.5727,100.3003,100.563,14716.0
2024-09-09 11:30:00,103.41,103.52,103.38,103.52,28815.0,100.5922,100.6992,100.563,100.6992,28815.0
2024-09-09 11:40:00,103.5,103.62,103.42,103.62,14155.0,100.6797,100.7965,100.6019,100.7965,14155.0
2024-09-09 11:50:00,103.63,103.63,103.3,103.34,16271.0,100.8062,100.8062,100.4852,100.5241,16271.0
2024-09-09 12:00:00,103.34,103.47,103.34,103.45,15461.0,100.5241,100.6505,100.5241,100.6311,15461.0
2024-09-09 12:10:00,103.44,103.5,103.39,103.42,17940.0,100.6214,100.6797,100.5727,100.6019,17940.0
2024-09-09 12:20:00,103.4,103.54,103.37,103.54,13333.0,100.5824,100.7186,100.5533,100.7186,13333.0
2024-09-09 12:30:00,103.55,103.68,103.52,103.68,11560.0,100.7284,100.8548,100.6992,100.8548,11560.0
2024-09-09 12:40:00,103.7,103.78,103.67,103.75,19378.0,100.8743,100.9521,100.8451,100.9229,19378.0
2024-09-09 12:50:00,103.74,103.81,103.72,103.79,21583.0,100.9132,100.9813,100.8937,100.9618,21583.0
2024-09-09 13:00:00,103.77,103.78,103.64,103.65,17154.0,100.9424,100.9521,100.8159,100.8256,17154.0
2024-09-09 13:10:00,103.65,103.65,103.52,103.58,22030.0,100.8256,100.8256,100.6992,100.7575,22030.0
2024-09-09 13:20:00,103.58,103.58,103.52,103.57,14695.0,100.7575,100.7575,100.6992,100.7478,14695.0
2024-09-09 13:30:00,103.58,103.65,103.53,103.56,36958.0,100.7575,100.8256,100.7089,100.7381,36958.0
2024-09-09 13:40:00,103.56,103.59,103.45,103.51,21165.0,100.7381,100.7673,100.6311,100.6894,21165.0
2024-09-09 13:50:00,103.51,103.53,103.43,103.45,20228.0,100.6894,100.7089,100.6116,100.6311,20228.0
2024-09-09 14:00:00,103.44,103.61,103.44,103.56,31395.0,100.6214,100.7867,100.6214,100.7381,31395.0
2024-09-09 14:10:00,103.55,103.62,103.51,103.53,19068.0,100.7284,100.7965,100.6894,100.7089,19068.0
2024-09-09 14:20:00,103.54,103.73,103.54,103.69,19889.0,100.7186,100.9035,100.7186,100.8645,19889.0
2024-09-09 14:30:00,103.69,103.74,103.58,103.63,22239.0,100.8645,100.9132,100.7575,100.8062,22239.0
2024-09-09 14:40:00,103.6,103.77,103.54,103.75,20017.0,100.777,100.9424,100.7186,100.9229,20017.0
2024-09-09 14:50:00,103.75,103.77,103.63,103.64,16847.0,100.9229,100.9424,100.8062,100.8159,16847.0
2024-09-09 15:00:00,103.64,103.79,103.59,103.74,22077.0,100.8159,100.9618,100.7673,100.9132,22077.0
2024-09-09 15:10:00,103.74,103.75,103.63,103.73,17908.0,100.9132,100.9229,100.8062,100.9035,17908.0
2024-09-09 15:20:00,103.72,103.82,103.66,103.77,23330.0,100.8937,100.991,100.8354,100.9424,23330.0
2024-09-09 15:30:00,103.76,103.86,103.74,103.79,28858.0,100.9326,101.0299,100.9132,100.9618,28858.0
2024-09-09 15:40:00,103.79,103.79,103.56,103.65,52374.0,100.9618,100.9618,100.7381,100.8256,52374.0
2024-09-09 15:50:00,103.65,103.72,103.54,103.68,254735.0,100.8256,100.8937,100.7186,100.8548,254735.0
2024-09-10 09:30:00,104.1,104.41,103.79,103.91,102056.0,101.2634,101.5649,100.9618,101.0785,102056.0
2024-09-10 09:40:00,103.91,103.97,103.61,103.71,20952.0,101.0785,101.1369,100.7867,100.884,20952.0
2024-09-10 09:50:00,103.72,103.99,103.66,103.8,122987.0,100.8937,101.1564,100.8354,100.9715,122987.0
2024-09-10 10:00:00,103.81,103.95,103.63,103.94,20884.0,100.9813,101.1175,100.8062,101.1077,20884.0
2024-09-10 10:10:00,103.93,104.15,103.86,103.99,27200.0,101.098,101.312,101.0299,101.1564,27200.0
2024-09-10 10:20:00,103.99,104.04,103.87,104.03,30420.0,101.1564,101.205,101.0396,101.1953,30420.0
2024-09-10 10:30:00,104.0,104.05,103.86,103.98,45300.0,101.1661,101.2147,101.0299,101.1466,45300.0
2024-09-10 10:40:00,103.98,104.15,103.92,104.11,57809.0,101.1466,101.312,101.0883,101.2731,57809.0
2024-09-10 10:50:00,104.11,104.16,103.98,104.06,51422.0,101.2731,101.3217,101.1466,101.2245,51422.0
2024-09-10 11:00:00,104.04,104.18,103.93,104.16,13202.0,101.205,101.3412,101.098,101.3217,13202.0
2024-09-10 11:10:00,104.19,104.27,103.91,103.96,22816.0,101.3509,101.4287,101.0785,101.1272,22816.0
2024-09-10 11:20:00,103.98,103.99,103.83,103.86,24843.0,101.1466,101.1564,101.0007,101.0299,24843.0
2024-09-10 11:30:00,103.86,103.98,103.8,103.88,22273.0,101.0299,101.1466,100.9715,101.0494,22273.0
2024-09-10 11:40:00,103.89,103.91,103.74,103.76,22844.0,101.0591,101.0785,100.9132,100.9326,22844.0
2024-09-10 11:50:00,103.75,103.8,103.63,103.66,26295.0,100.9229,100.9715,100.8062,100.8354,26295.0
2024-09-10 12:00:00,103.64,103.71,103.46,103.56,19895.0,100.8159,100.884,100.6408,100.7381,19895.0
2024-09-10 12:10:00,103.56,103.7,103.55,103.65,34660.0,100.7381,100.8743,100.7284,100.8256,34660.0
2024-09-10 12:20:00,103.64,103.75,103.61,103.7,23734.0,100.8159,100.9229,100.7867,100.8743,23734.0
2024-09-10 12:30:00,103.69,103.82,103.62,103.62,21606.0,100.8645,100.991,100.7965,100.7965,21606.0
2024-09-10 12:40:00,103.62,103.62,103.52,103.59,17326.0,100.7965,100.7965,100.6992,100.7673,17326.0
2024-09-10 12:50:00,103.58,103.64,103.55,103.57,15572.0,100.7575,100.8159,100.7284,100.7478,15572.0
2024-09-10 13:00:00,103.54,103.61,103.41,103.44,67218.0,100.7186,100.7867,100.5922,100.6214,67218.0
2024-09-10 13:10:00,103.45,103.55,103.41,103.48,17663.0,100.6311,100.7284,100.5922,100.6603,17663.0
2024-09-10 13:20:00,103.45,103.5,103.42,103.45,20501.0,100.6311,100.6797,100.6019,100.6311,20501.0
2024-09-10 13:30:00,103.47,103.49,103.4,103.44,16167.0,100.6505,100.67,100.5824,100.6214,16167.0
2024-09-10 13:40:00,103.43,103.46,103.21,103.21,22453.0,100.6116,100.6408,100.3976,100.3976,22453.0
2024-09-10 13:50:00,103.21,103.24,103.16,103.18,18465.0,100.3976,100.4268,100.349,100.3684,18465.0
2024-09-10 14:00:00,103.2,103.21,103.07,103.2,21477.0,100.3879,100.3976,100.2614,100.3879,21477.0
2024-09-10 14:10:00,103.2,103.2,102.73,102.84,19045.0,100.3879,100.3879,99.9307,100.0377,19045.0
2024-09-10 14:20:00,102.86,103.02,102.75,103.01,28094.0,100.0572,100.2128,99.9502,100.2031,28094.0
2024-09-10 14:30:00,103.0,103.21,103.0,103.15,38992.0,100.1933,100.3976,100.1933,100.3393,38992.0
2024-09-10 14:40:00,103.15,103.18,103.01,103.06,31032.0,100.3393,100.3684,100.2031,100.2517,31032.0
2024-09-10 14:50:00,103.06,103.18,102.97,103.14,27978.0,100.2517,100.3684,100.1642,100.3295,27978.0
2024-09-10 15:00:00,103.13,103.21,103.1,103.14,27362.0,100.3198,100.3976,100.2906,100.3295,27362.0
2024-09-10 15:10:00,103.14,103.36,103.11,103.36,43704.0,100.3295,100.5435,100.3003,100.5435,43704.0
2024-09-10 15:20:00,103.35,103.36,103.24,103.25,26342.0,100.5338,100.5435,100.4268,100.4365,26342.0
2024-09-10 15:30:00,103.25,103.35,103.19,103.31,59680.0,100.4365,100.5338,100.3782,100.4949,59680.0
2024-09-10 15:40:00,103.32,103.39,103.26,103.32,54580.0,100.5046,100.5727,100.4463,100.5046,54580.0
2024-09-10 15:50:00,103.33,103.48,103.23,103.24,255516.0,100.5144,100.6603,100.4171,100.4268,255516.0
2024-09-11 09:30:00,103.12,103.12,102.13,102.19,42704.0,100.3101,100.3101,99.3471,99.4054,42704.0
2024-09-11 09:40:00,102.22,102.27,101.94,102.12,19370.0,99.4346,99.4832,99.1622,99.3373,19370.0
2024-09-11 09:50:00,102.11,102.37,102.08,102.09,21629.0,99.3276,99.5805,99.2984,99.3081,21629.0
2024-09-11 10:00:00,102.01,102.07,101.83,101.99,24194.0,99.2303,99.2887,99.0552,99.2109,24194.0
2024-09-11 10:10:00,101.98,102.08,101.78,101.8,11130.0,99.2011,99.2984,99.0066,99.026,11130.0
2024-09-11 10:20:00,101.87,101.93,101.68,101.83,16840.0,99.0941,99.1525,98.9093,99.0552,16840.0
2024-09-11 10:30:00,101.84,102.15,101.81,102.07,18280.0,99.065,99.3665,99.0358,99.2887,18280.0
2024-09-11 10:40:00,102.05,102.08,101.87,102.0,12843.0,99.2692,99.2984,99.0941,99.2206,12843.0
2024-09-11 10:50:00,102.02,102.14,102.02,102.07,27496.0,99.24,99.3568,99.24,99.2887,27496.0
2024-09-11 11:00:00,102.08,102.15,101.95,102.0,20018.0,99.2984,99.3665,99.172,99.2206,20018.0
2024-09-11 11:10:00,102.0,102.08,101.93,102.08,38694.0,99.2206,99.2984,99.1525,99.2984,38694.0
2024-09-11 11:20:00,102.09,102.21,101.99,102.2,57483.0,99.3081,99.4249,99.2109,99.4151,57483.0
2024-09-11 11:30:00,102.2,102.31,102.19,102.31,32133.0,99.4151,99.5221,99.4054,99.5221,32133.0
2024-09-11 11:40:00,102.33,102.45,102.24,102.32,26567.0,99.5416,99.6583,99.4541,99.5319,26567.0
2024-09-11 11:50:00,102.3,102.3,101.96,102.05,11841.0,99.5124,99.5124,99.1817,99.2692,11841.0
2024-09-11 12:00:00,102.03,102.38,102.01,102.28,27597.0,99.2498,99.5902,99.2303,99.493,27597.0
2024-09-11 12:10:00,102.3,102.37,102.1,102.15,11245.0,99.5124,99.5805,99.3179,99.3665,11245.0
2024-09-11 12:20:00,102.16,102.24,102.15,102.2,13222.0,99.3762,99.4541,99.3665,99.4151,13222.0
2024-09-11 12:30:00,102.22,102.42,102.13,102.4,30713.0,99.4346,99.6291,99.3471,99.6097,30713.0
2024-09-11 12:40:00,102.42,102.5,102.3,102.46,20105.0,99.6291,99.707,99.5124,99.6681,20105.0
2024-09-11 12:50:00,102.45,102.47,102.33,102.45,12314.0,99.6583,99.6778,99.5416,99.6583,12314.0
2024-09-11 13:00:00,102.45,102.67,102.44,102.67,19912.0,99.6583,99.8723,99.6486,99.8723,19912.0
2024-09-11 13:10:00,102.66,102.66,102.45,102.49,12264.0,99.8626,99.8626,99.6583,99.6972,12264.0
2024-09-11 13:20:00,102.47,102.47,102.37,102.43,12428.0,99.6778,99.6778,99.5805,99.6389,12428.0
2024-09-11 13:30:00,102.43,102.54,102.41,102.48,14566.0,99.6389,99.7459,99.6194,99.6875,14566.0
2024-09-11 13:40:00,102.5,102.62,102.48,102.6,14837.0,99.707,99.8237,99.6875,99.8042,14837.0
2024-09-11 13:50:00,102.62,102.66,102.37,102.45,14198.0,99.8237,99.8626,99.5805,99.6583,14198.0
2024-09-11 14:00:00,102.45,102.52,102.38,102.51,20192.0,99.6583,99.7264,99.5902,99.7167,20192.0
2024-09-11 14:10:00,102.51,102.54,102.45,102.52,8326.0,99.7167,99.7459,99.6583,99.7264,8326.0
2024-09-11 14:20:00,102.52,102.59,102.44,102.46,28258.0,99.7264,99.7945,99.6486,99.6681,28258.0
2024-09-11 14:30:00,102.46,102.71,102.42,102.71,16872.0,99.6681,99.9112,99.6291,99.9112,16872.0
2024-09-11 14:40:00,102.72,102.93,102.69,102.92,45836.0,99.921,100.1253,99.8918,100.1155,45836.0
2024-09-11 14:50:00,102.91,102.98,102.86,102.91,17199.0,100.1058,100.1739,100.0572,100.1058,17199.0
2024-09-11 15:00:00,102.94,103.01,102.91,102.98,16394.0,100.135,100.2031,100.1058,100.1739,16394.0
2024-09-11 15:10:00,103.0,103.06,102.96,103.03,20038.0,100.1933,100.2517,100.1544,100.2225,20038.0
2024-09-11 15:20:00,103.04,103.2,102.99,103.18,27701.0,100.2323,100.3879,100.1836,100.3684,27701.0
2024-09-11 15:30:00,103.19,103.27,103.1,103.1,26021.0,100.3782,100.456,100.2906,100.2906,26021.0
2024-09-11 15:40:00,103.11,103.11,102.99,103.09,25967.0,100.3003,100.3003,100.1836,100.2809,25967.0
2024-09-11 15:50:00,103.09,103.14,102.91,103.03,173673.0,100.2809,100.3295,100.1058,100.2225,173673.0
2024-09-12 09:30:00,102.77,103.4,102.77,102.92,42477.0,99.9696,100.5824,99.9696,100.1155,42477.0
2024-09-12 09:40:00,102.87,102.92,102.4,102.8,11865.0,100.0669,100.1155,99.6097,99.9988,11865.0
2024-09-12 09:50:00,102.8,102.96,102.56,102.59,11604.0,99.9988,100.1544,99.7653,99.7945,11604.0
2024-09-12 10:00:00,102.55,102.59,102.34,102.46,22815.0,99.7556,99.7945,99.5513,99.6681,22815.0
2024-09-12 10:10:00,102.48,102.65,102.44,102.58,9746.0,99.6875,99.8529,99.6486,99.7848,9746.0
2024-09-12 10:20:00,102.6,102.73,102.47,102.47,13052.0,99.8042,99.9307,99.6778,99.6778,13052.0
2024-09-12 10:30:00,102.56,102.56,102.32,102.53,15347.0,99.7653,99.7653,99.5319,99.7362,15347.0
2024-09-12 10:40:00,102.49,102.66,102.4,102.5,49352.0,99.6972,99.8626,99.6097,99.707,49352.0
2024-09-12 10:50:00,102.5,102.53,102.26,102.27,21475.0,99.707,99.7362,99.4735,99.4832,21475.0
2024-09-12 11:00:00,102.33,102.49,102.3,102.42,11676.0,99.5416,99.6972,99.5124,99.6291,11676.0
2024-09-12 11:10:00,102.39,102.5,102.27,102.35,11111.0,99.6,99.707,99.4832,99.5611,11111.0
2024-09-12 11:20:00,102.35,102.54,102.34,102.45,27124.0,99.5611,99.7459,99.5513,99.6583,27124.0
2024-09-12 11:30:00,102.4,102.46,102.29,102.41,33285.0,99.6097,99.6681,99.5027,99.6194,33285.0
2024-09-12 11:40:00,102.43,102.55,102.38,102.47,18085.0,99.6389,99.7556,99.5902,99.6778,18085.0
2024-09-12 11:50:00,102.47,102.51,102.39,102.48,21649.0,99.6778,99.7167,99.6,99.6875,21649.0
2024-09-12 12:00:00,102.46,102.48,102.35,102.46,8704.0,99.6681,99.6875,99.5611,99.6681,8704.0
2024-09-12 12:10:00,102.48,102.48,102.28,102.32,7595.0,99.6875,99.6875,99.493,99.5319,7595.0
2024-09-12 12:20:00,102.33,102.36,102.26,102.27,33926.0,99.5416,99.5708,99.4735,99.4832,33926.0
2024-09-12 12:30:00,102.27,102.51,102.27,102.47,19917.0,99.4832,99.7167,99.4832,99.6778,19917.0
2024-09-12 12:40:00,102.42,102.59,102.41,102.57,42130.0,99.6291,99.7945,99.6194,99.7751,42130.0
2024-09-12 12:50:00,102.6,102.65,102.51,102.64,7850.0,99.8042,99.8529,99.7167,99.8432,7850.0
2024-09-12 13:00:00,102.64,102.71,102.63,102.7,4858.0,99.8432,99.9112,99.8334,99.9015,4858.0
2024-09-12 13:10:00,102.7,102.76,102.65,102.69,9604.0,99.9015,99.9599,99.8529,99.8918,9604.0
2024-09-12 13:20:00,102.7,102.78,102.66,102.68,10461.0,99.9015,99.9793,99.8626,99.8821,10461.0
2024-09-12 13:30:00,102.69,102.76,102.65,102.76,8378.0,99.8918,99.9599,99.8529,99.9599,8378.0
2024-09-12 13:40:00,102.75,102.76,102.7,102.71,12614.0,99.9502,99.9599,99.9015,99.9112,12614.0
2024-09-12 13:50:00,102.73,102.77,102.67,102.68,6646.0,99.9307,99.9696,99.8723,99.8821,6646.0
2024-09-12 14:00:00,102.67,102.7,102.58,102.68,33651.0,99.8723,99.9015,99.7848,99.8821,33651.0
2024-09-12 14:10:00,102.7,102.73,102.67,102.71,12040.0,99.9015,99.9307,99.8723,99.9112,12040.0
2024-09-12 14:20:00,102.73,102.89,102.72,102.88,13477.0,99.9307,100.0863,99.921,100.0766,13477.0
2024-09-12 14:30:00,102.87,102.93,102.82,102.93,11932.0,100.0669,100.1253,100.0182,100.1253,11932.0
2024-09-12 14:40:00,102.91,102.96,102.88,102.88,15211.0,100.1058,100.1544,100.0766,100.0766,15211.0
2024-09-12 14:50:00,102.86,102.87,102.62,102.76,17192.0,100.0572,100.0669,99.8237,99.9599,17192.0
2024-09-12 15:00:00,102.75,102.81,102.68,102.76,9834.0,99.9502,100.0085,99.8821,99.9599,9834.0
2024-09-12 15:10:00,102.75,102.92,102.73,102.9,16642.0,99.9502,100.1155,99.9307,100.0961,16642.0
2024-09-12 15:20:00,102.89,102.96,102.85,102.94,18129.0,100.0863,100.1544,100.0474,100.135,18129.0
2024-09-12 15:30:00,102.96,103.1,102.95,103.09,34140.0,100.1544,100.2906,100.1447,100.2809,34140.0
2024-09-12 15:40:00,103.08,103.13,103.01,103.06,32835.0,100.2712,100.3198,100.2031,100.2517,32835.0
2024-09-12 15:50:00,103.02,103.03,102.83,103.01,163409.0,100.2128,100.2225,100.028,100.2031,163409.0
2024-09-13 09:30:00,103.21,103.33,102.69,102.71,19675.0,100.3976,100.5144,99.8918,99.9112,19675.0
2024-09-13 09:40:00,102.75,103.16,102.75,103.0,10006.0,99.9502,100.349,99.9502,100.1933,10006.0
2024-09-13 09:50:00,102.93,103.0,102.57,102.86,15675.0,100.1253,100.1933,99.7751,100.0572,15675.0
2024-09-13 10:00:00,102.9,103.18,102.83,103.09,14202.0,100.0961,100.3684,100.028,100.2809,14202.0
2024-09-13 10:10:00,103.23,103.44,103.23,103.4,8778.0,100.4171,100.6214,100.4171,100.5824,8778.0
2024-09-13 10:20:00,103.37,103.37,103.16,103.22,16019.0,100.5533,100.5533,100.349,100.4074,16019.0
2024-09-13 10:30:00,103.25,103.27,103.07,103.2,14425.0,100.4365,100.456,100.2614,100.3879,14425.0
2024-09-13 10:40:00,103.2,103.3,103.18,103.21,9566.0,100.3879,100.4852,100.3684,100.3976,9566.0
2024-09-13 10:50:00,103.2,103.2,102.98,103.09,13367.0,100.3879,100.3879,100.1739,100.2809,13367.0
2024-09-13 11:00:00,103.11,103.15,103.06,103.08,13851.0,100.3003,100.3393,100.2517,100.2712,13851.0
2024-09-13 11:10:00,103.08,103.28,103.05,103.28,13452.0,100.2712,100.4657,100.242,100.4657,13452.0
2024-09-13 11:20:00,103.28,103.5,103.28,103.47,18263.0,100.4657,100.6797,100.4657,100.6505,18263.0
2024-09-13 11:30:00,103.48,103.54,103.45,103.52,65451.0,100.6603,100.7186,100.6311,100.6992,65451.0
2024-09-13 11:40:00,103.51,103.88,103.5,103.83,17099.0,100.6894,101.0494,100.6797,101.0007,17099.0
2024-09-13 11:50:00,103.82,103.92,103.79,103.79,17334.0,100.991,101.0883,100.9618,100.9618,17334.0
2024-09-13 12:00:00,103.81,103.88,103.69,103.7,14225.0,100.9813,101.0494,100.8645,100.8743,14225.0
2024-09-13 12:10:00,103.69,103.71,103.57,103.6,9769.0,100.8645,100.884,100.7478,100.777,9769.0
2024-09-13 12:20:00,103.55,103.64,103.54,103.59,6311.0,100.7284,100.8159,100.7186,100.7673,6311.0
2024-09-13 12:30:00,103.59,103.77,103.59,103.73,6318.0,100.7673,100.9424,100.7673,100.9035,6318.0
2024-09-13 12:40:00,103.72,103.8,103.65,103.74,15912.0,100.8937,100.9715,100.8256,100.9132,15912.0
2024-09-13 12:50:00,103.73,103.85,103.7,103.8,9681.0,100.9035,101.0202,100.8743,100.9715,9681.0
2024-09-13 13:00:00,103.79,103.79,103.71,103.73,8219.0,100.9618,100.9618,100.884,100.9035,8219.0
2024-09-13 13:10:00,103.75,103.85,103.75,103.79,6225.0,100.9229,101.0202,100.9229,100.9618,6225.0
2024-09-13 13:20:00,103.8,103.86,103.77,103.84,6028.0,100.9715,101.0299,100.9424,101.0105,6028.0
2024-09-13 13:30:00,103.84,103.97,103.84,103.92,9577.0,101.0105,101.1369,101.0105,101.0883,9577.0
2024-09-13 13:40:00,103.92,103.93,103.84,103.84,9101.0,101.0883,101.098,101.0105,101.0105,9101.0
2024-09-13 13:50:00,103.84,103.87,103.8,103.81,6869.0,101.0105,101.0396,100.9715,100.9813,6869.0
2024-09-13 14:00:00,103.83,103.89,103.71,103.88,12640.0,101.0007,101.0591,100.884,101.0494,12640.0
2024-09-13 14:10:00,103.9,103.92,103.87,103.88,7399.0,101.0688,101.0883,101.0396,101.0494,7399.0
2024-09-13 14:20:00,103.88,103.89,103.73,103.78,14390.0,101.0494,101.0591,100.9035,100.9521,14390.0
2024-09-13 14:30:00,103.77,103.78,103.65,103.65,14650.0,100.9424,100.9521,100.8256,100.8256,14650.0
2024-09-13 14:40:00,103.65,103.73,103.61,103.7,7876.0,100.8256,100.9035,100.7867,100.8743,7876.0
2024-09-13 14:50:00,103.7,103.8,103.67,103.72,10409.0,100.8743,100.9715,100.8451,100.8937,10409.0
2024-09-13 15:00:00,103.72,103.84,103.67,103.76,21689.0,100.8937,101.0105,100.8451,100.9326,21689.0
2024-09-13 15:10:00,103.75,103.83,103.69,103.78,12031.0,100.9229,101.0007,100.8645,100.9521,12031.0
2024-09-13 15:20:00,103.77,103.77,103.67,103.72,12753.0,100.9424,100.9424,100.8451,100.8937,12753.0
2024-09-13 15:30:00,103.69,103.85,103.59,103.84,25615.0,100.8645,101.0202,100.7673,101.0105,25615.0
2024-09-13 15:40:00,103.84,103.88,103.74,103.79,28480.0,101.0105,101.0494,100.9132,100.9618,28480.0
2024-09-13 15:50:00,103.82,104.2,103.77,104.16,107991.0,100.991,101.3606,100.9424,101.3217,107991.0
2024-09-16 09:30:00,104.52,104.77,104.23,104.44,64344.0,101.6719,101.9151,101.3898,101.5941,64344.0
2024-09-16 09:40:00,104.43,104.47,104.04,104.19,21457.0,101.5844,101.6233,101.205,101.3509,21457.0
2024-09-16 09:50:00,104.22,104.47,104.17,104.45,49108.0,101.3801,101.6233,101.3315,101.6038,49108.0
2024-09-16 10:00:00,104.46,104.59,104.32,104.59,21975.0,101.6136,101.74,101.4774,101.74,21975.0
2024-09-16 10:10:00,104.59,104.64,104.49,104.6,16247.0,101.74,101.7887,101.6427,101.7497,16247.0
2024-09-16 10:20:00,104.59,104.75,104.57,104.63,16392.0,101.74,101.8957,101.7206,101.7789,16392.0
2024-09-16 10:30:00,104.62,104.95,104.6,104.94,21228.0,101.7692,102.0902,101.7497,102.0805,21228.0
2024-09-16 10:40:00,104.95,105.08,104.82,105.08,26985.0,102.0902,102.2167,101.9638,102.2167,26985.0
2024-09-16 10:50:00,105.07,105.1,104.94,105.05,11075.0,102.2069,102.2361,102.0805,102.1875,11075.0
2024-09-16 11:00:00,104.99,105.0,104.8,104.95,17978.0,102.1291,102.1388,101.9443,102.0902,17978.0
2024-09-16 11:10:00,104.97,104.97,104.76,104.92,14729.0,102.1097,102.1097,101.9054,102.061,14729.0
2024-09-16 11:20:00,104.85,104.88,104.52,104.52,4192.0,101.9929,102.0221,101.6719,101.6719,4192.0
2024-09-16 11:30:00,104.51,104.69,104.49,104.68,7229.0,101.6622,101.8373,101.6427,101.8276,7229.0
2024-09-16 11:40:00,104.69,104.79,104.66,104.77,5142.0,101.8373,101.9346,101.8081,101.9151,5142.0
2024-09-16 11:50:00,104.78,104.83,104.72,104.79,8438.0,101.9248,101.9735,101.8665,101.9346,8438.0
2024-09-16 12:00:00,104.79,105.12,104.79,105.11,11632.0,101.9346,102.2556,101.9346,102.2458,11632.0
2024-09-16 12:10:00,105.12,105.18,105.02,105.03,11440.0,102.2556,102.3139,102.1583,102.168,11440.0
2024-09-16 12:20:00,105.04,105.11,105.01,105.1,11758.0,102.1778,102.2458,102.1486,102.2361,11758.0
2024-09-16 12:30:00,105.07,105.12,105.0,105.01,5650.0,102.2069,102.2556,102.1388,102.1486,5650.0
2024-09-16 12:40:00,105.03,105.11,105.02,105.09,2530.0,102.168,102.2458,102.1583,102.2264,2530.0
2024-09-16 12:50:00,105.09,105.11,105.02,105.09,6715.0,102.2264,102.2458,102.1583,102.2264,6715.0
2024-09-16 13:00:00,105.06,105.07,104.91,104.93,7361.0,102.1972,102.2069,102.0513,102.0708,7361.0
2024-09-16 13:10:00,104.95,104.95,104.9,104.94,5675.0,102.0902,102.0902,102.0416,102.0805,5675.0
2024-09-16 13:20:00,104.99,105.0,104.94,105.0,5814.0,102.1291,102.1388,102.0805,102.1388,5814.0
2024-09-16 13:30:00,104.97,104.98,104.86,104.95,5153.0,102.1097,102.1194,102.0027,102.0902,5153.0
2024-09-16 13:40:00,104.99,104.99,104.89,104.92,6574.0,102.1291,102.1291,102.0318,102.061,6574.0
2024-09-16 13:50:00,104.92,104.98,104.87,104.93,4248.0,102.061,102.1194,102.0124,102.0708,4248.0
2024-09-16 14:00:00,104.94,104.99,104.93,104.95,4829.0,102.0805,102.1291,102.0708,102.0902,4829.0
2024-09-16 14:10:00,104.95,105.03,104.95,105.03,23287.0,102.0902,102.168,102.0902,102.168,23287.0
2024-09-16 14:20:00,105.03,105.03,104.96,104.97,5964.0,102.168,102.168,102.0999,102.1097,5964.0
2024-09-16 14:30:00,104.97,105.07,104.96,105.07,3876.0,102.1097,102.2069,102.0999,102.2069,3876.0
2024-09-16 14:40:00,105.06,105.06,104.87,104.99,6262.0,102.1972,102.1972,102.0124,102.1291,6262.0
2024-09-16 14:50:00,104.97,105.03,104.91,105.02,14898.0,102.1097,102.168,102.0513,102.1583,14898.0
2024-09-16 15:00:00,105.02,105.02,104.88,104.9,13911.0,102.1583,102.1583,102.0221,102.0416,13911.0
2024-09-16 15:10:00,104.88,104.89,104.84,104.87,9495.0,102.0221,102.0318,101.9832,102.0124,9495.0
2024-09-16 15:20:00,104.88,104.95,104.85,104.92,13282.0,102.0221,102.0902,101.9929,102.061,13282.0
2024-09-16 15:30:00,104.94,104.98,104.77,104.78,29442.0,102.0805,102.1194,101.9151,101.9248,29442.0
2024-09-16 15:40:00,104.77,104.86,104.7,104.79,17172.0,101.9151,102.0027,101.847,101.9346,17172.0
2024-09-16 15:50:00,104.83,104.99,104.79,104.95,89161.0,101.9735,102.1291,101.9346,102.0902,89161.0
2024-09-17 09:30:00,104.71,104.91,104.61,104.66,38716.0,101.8567,102.0513,101.7595,101.8081,38716.0
2024-09-17 09:40:00,104.61,104.63,104.16,104.36,30140.0,101.7595,101.7789,101.3217,101.5163,30140.0
2024-09-17 09:50:00,104.46,104.46,104.29,104.39,25780.0,101.6136,101.6136,101.4482,101.5455,25780.0
2024-09-17 10:00:00,104.42,104.75,104.42,104.75,51415.0,101.5747,101.8957,101.5747,101.8957,51415.0
2024-09-17 10:10:00,104.76,104.92,104.74,104.88,14315.0,101.9054,102.061,101.8859,102.0221,14315.0
2024-09-17 10:20:00,104.85,104.94,104.72,104.75,8836.0,101.9929,102.0805,101.8665,101.8957,8836.0
2024-09-17 10:30:00,104.79,104.79,104.66,104.74,9967.0,101.9346,101.9346,101.8081,101.8859,9967.0
2024-09-17 10:40:00,104.7,104.76,104.6,104.7,13936.0,101.847,101.9054,101.7497,101.847,13936.0
2024-09-17 10:50:00,104.73,104.84,104.73,104.79,7911.0,101.8762,101.9832,101.8762,101.9346,7911.0
2024-09-17 11:00:00,104.77,104.86,104.76,104.82,10469.0,101.9151,102.0027,101.9054,101.9638,10469.0
2024-09-17 11:10:00,104.83,104.88,104.67,104.7,8999.0,101.9735,102.0221,101.8178,101.847,8999.0
2024-09-17 11:20:00,104.7,104.75,104.64,104.64,7561.0,101.847,101.8957,101.7887,101.7887,7561.0
2024-09-17 11:30:00,104.67,104.76,104.6,104.61,7739.0,101.8178,101.9054,101.7497,101.7595,7739.0
2024-09-17 11:40:00,104.61,104.65,104.56,104.59,7628.0,101.7595,101.7984,101.7108,101.74,7628.0
2024-09-17 11:50:00,104.59,104.62,104.43,104.45,17748.0,101.74,101.7692,101.5844,101.6038,17748.0
2024-09-17 12:00:00,104.45,104.49,104.41,104.42,8957.0,101.6038,101.6427,101.5649,101.5747,8957.0
2024-09-17 12:10:00,104.46,104.5,104.41,104.47,13144.0,101.6136,101.6525,101.5649,101.6233,13144.0
2024-09-17 12:20:00,104.48,104.57,104.45,104.56,31441.0,101.633,101.7206,101.6038,101.7108,31441.0
2024-09-17 12:30:00,104.55,104.61,104.49,104.55,9695.0,101.7011,101.7595,101.6427,101.7011,9695.0
2024-09-17 12:40:00,104.58,104.6,104.43,104.43,6778.0,101.7303,101.7497,101.5844,101.5844,6778.0
2024-09-17 12:50:00,104.42,104.43,104.23,104.32,14617.0,101.5747,101.5844,101.3898,101.4774,14617.0
2024-09-17 13:00:00,104.31,104.33,104.2,104.3,4728.0,101.4676,101.4871,101.3606,101.4579,4728.0
2024-09-17 13:10:00,104.31,104.38,104.28,104.37,7866.0,101.4676,101.5357,101.4385,101.526,7866.0
2024-09-17 13:20:00,104.36,104.42,104.32,104.41,5471.0,101.5163,101.5747,101.4774,101.5649,5471.0
2024-09-17 13:30:00,104.41,104.44,104.29,104.38,10991.0,101.5649,101.5941,101.4482,101.5357,10991.0
2024-09-17 13:40:00,104.36,104.36,104.25,104.33,8143.0,101.5163,101.5163,101.4093,101.4871,8143.0
2024-09-17 13:50:00,104.33,104.41,104.28,104.28,13539.0,101.4871,101.5649,101.4385,101.4385,13539.0
2024-09-17 14:00:00,104.28,104.37,104.23,104.34,43677.0,101.4385,101.526,101.3898,101.4968,43677.0
2024-09-17 14:10:00,104.33,104.38,104.27,104.3,20144.0,101.4871,101.5357,101.4287,101.4579,20144.0
2024-09-17 14:20:00,104.29,104.3,104.15,104.18,19397.0,101.4482,101.4579,101.312,101.3412,19397.0
2024-09-17 14:30:00,104.18,104.27,104.16,104.27,16120.0,101.3412,101.4287,101.3217,101.4287,16120.0
2024-09-17 14:40:00,104.25,104.32,104.03,104.06,17687.0,101.4093,101.4774,101.1953,101.2245,17687.0
2024-09-17 14:50:00,104.1,104.15,104.06,104.14,16417.0,101.2634,101.312,101.2245,101.3023,16417.0
2024-09-17 15:00:00,104.15,104.16,104.04,104.06,13194.0,101.312,101.3217,101.205,101.2245,13194.0
2024-09-17 15:10:00,104.07,104.14,104.05,104.1,16554.0,101.2342,101.3023,101.2147,101.2634,16554.0
2024-09-17 15:20:00,104.1,104.11,103.92,103.98,22579.0,101.2634,101.2731,101.0883,101.1466,22579.0
2024-09-17 15:30:00,103.99,104.06,103.96,104.05,18203.0,101.1564,101.2245,101.1272,101.2147,18203.0
2024-09-17 15:40:00,104.06,104.16,104.06,104.09,23520.0,101.2245,101.3217,101.2245,101.2536,23520.0
2024-09-17 15:50:00,104.14,104.21,104.01,104.21,106162.0,101.3023,101.3704,101.1758,101.3704,106162.0
2024-09-18 09:30:00,104.15,104.31,103.99,104.08,48358.0,101.312,101.4676,101.1564,101.2439,48358.0
2024-09-18 09:40:00,104.19,104.2,103.97,104.0,8123.0,101.3509,101.3606,101.1369,101.1661,8123.0
2024-09-18 09:50:00,103.98,104.02,103.77,103.91,11518.0,101.1466,101.1856,100.9424,101.0785,11518.0
2024-09-18 10:00:00,103.91,104.21,103.91,104.21,18572.0,101.0785,101.3704,101.0785,101.3704,18572.0
2024-09-18 10:10:00,104.24,104.26,104.02,104.04,14943.0,101.3996,101.419,101.1856,101.205,14943.0
2024-09-18 10:20:00,104.04,104.14,103.94,104.02,12174.0,101.205,101.3023,101.1077,101.1856,12174.0
2024-09-18 10:30:00,104.02,104.05,103.86,103.87,14453.0,101.1856,101.2147,101.0299,101.0396,14453.0
2024-09-18 10:40:00,103.87,103.94,103.71,103.76,31214.0,101.0396,101.1077,100.884,100.9326,31214.0
2024-09-18 10:50:00,103.77,103.78,103.69,103.69,11854.0,100.9424,100.9521,100.8645,100.8645,11854.0
2024-09-18 11:00:00,103.7,103.86,103.7,103.85,7441.0,100.8743,101.0299,100.8743,101.0202,7441.0
2024-09-18 11:10:00,103.86,103.89,103.82,103.88,7588.0,101.0299,101.0591,100.991,101.0494,7588.0
2024-09-18 11:20:00,103.89,103.91,103.73,103.74,28935.0,101.0591,101.0785,100.9035,100.9132,28935.0
2024-09-18 11:30:00,103.75,103.75,103.62,103.68,25100.0,100.9229,100.9229,100.7965,100.8548,25100.0
2024-09-18 11:40:00,103.68,103.75,103.6,103.75,25135.0,100.8548,100.9229,100.777,100.9229,25135.0
2024-09-18 11:50:00,103.76,103.82,103.7,103.74,11773.0,100.9326,100.991,100.8743,100.9132,11773.0
2024-09-18 12:00:00,103.75,103.77,103.57,103.59,16616.0,100.9229,100.9424,100.7478,100.7673,16616.0
2024-09-18 12:10:00,103.59,103.74,103.53,103.73,9102.0,100.7673,100.9132,100.7089,100.9035,9102.0
2024-09-18 12:20:00,103.75,103.85,103.74,103.85,7488.0,100.9229,101.0202,100.9132,101.0202,7488.0
2024-09-18 12:30:00,103.83,103.93,103.79,103.84,7856.0,101.0007,101.098,100.9618,101.0105,7856.0
2024-09-18 12:40:00,103.86,103.98,103.83,103.98,8378.0,101.0299,101.1466,101.0007,101.1466,8378.0
2024-09-18 12:50:00,103.99,104.02,103.96,103.97,6581.0,101.1564,101.1856,101.1272,101.1369,6581.0
2024-09-18 13:00:00,103.98,104.05,103.98,103.99,3824.0,101.1466,101.2147,101.1466,101.1564,3824.0
2024-09-18 13:10:00,103.98,104.0,103.92,103.93,7308.0,101.1466,101.1661,101.0883,101.098,7308.0
2024-09-18 13:20:00,103.91,103.91,103.81,103.87,4833.0,101.0785,101.0785,100.9813,101.0396,4833.0
2024-09-18 13:30:00,103.85,103.89,103.78,103.82,8465.0,101.0202,101.0591,100.9521,100.991,8465.0
2024-09-18 13:40:00,103.82,103.83,103.73,103.75,11067.0,100.991,101.0007,100.9035,100.9229,11067.0
2024-09-18 13:50:00,103.75,103.76,103.64,103.67,8426.0,100.9229,100.9326,100.8159,100.8451,8426.0
2024-09-18 14:00:00,103.66,104.36,103.62,103.77,36689.0,100.8354,101.5163,100.7965,100.9424,36689.0
2024-09-18 14:10:00,103.79,103.79,103.5,103.64,15129.0,100.9618,100.9618,100.6797,100.8159,15129.0
2024-09-18 14:20:00,103.63,103.67,103.14,103.2,20328.0,100.8062,100.8451,100.3295,100.3879,20328.0
2024-09-18 14:30:00,103.07,103.1,102.66,102.79,51105.0,100.2614,100.2906,99.8626,99.9891,51105.0
2024-09-18 14:40:00,102.83,103.02,102.66,103.02,19742.0,100.028,100.2128,99.8626,100.2128,19742.0
2024-09-18 14:50:00,103.01,103.12,102.76,102.78,19249.0,100.2031,100.3101,99.9599,99.9793,19249.0
2024-09-18 15:00:00,102.76,103.12,102.55,103.11,34836.0,99.9599,100.3101,99.7556,100.3003,34836.0
2024-09-18 15:10:00,103.08,103.5,103.08,103.38,18814.0,100.2712,100.6797,100.2712,100.563,18814.0
2024-09-18 15:20:00,103.37,103.48,103.07,103.37,29539.0,100.5533,100.6603,100.2614,100.5533,29539.0
2024-09-18 15:30:00,103.36,103.38,102.99,103.08,32481.0,100.5435,100.563,100.1836,100.2712,32481.0
2024-09-18 15:40:00,103.08,103.13,102.81,102.84,32958.0,100.2712,100.3198,100.0085,100.0377,32958.0
2024-09-18 15:50:00,102.83,103.29,102.83,103.21,165366.0,100.028,100.4754,100.028,100.3976,165366.0
2024-09-19 09:30:00,102.27,102.84,101.88,101.89,76336.0,99.4832,100.0377,99.1039,99.1136,76336.0
2024-09-19 09:40:00,101.92,102.26,101.88,102.21,26750.0,99.1428,99.4735,99.1039,99.4249,26750.0
2024-09-19 09:50:00,102.22,102.43,102.11,102.26,18275.0,99.4346,99.6389,99.3276,99.4735,18275.0
2024-09-19 10:00:00,102.26,102.52,102.23,102.23,21474.0,99.4735,99.7264,99.4443,99.4443,21474.0
2024-09-19 10:10:00,102.22,102.4,101.9,102.01,29739.0,99.4346,99.6097,99.1233,99.2303,29739.0
2024-09-19 10:20:00,102.02,102.04,101.76,102.03,33476.0,99.24,99.2595,98.9871,99.2498,33476.0
2024-09-19 10:30:00,102.04,102.17,102.02,102.17,16456.0,99.2595,99.386,99.24,99.386,16456.0
2024-09-19 10:40:00,102.16,102.33,102.05,102.33,31857.0,99.3762,99.5416,99.2692,99.5416,31857.0
2024-09-19 10:50:00,102.31,102.37,102.09,102.16,20220.0,99.5221,99.5805,99.3081,99.3762,20220.0
2024-09-19 11:00:00,102.17,102.25,102.02,102.03,59761.0,99.386,99.4638,99.24,99.2498,59761.0
2024-09-19 11:10:00,102.05,102.08,101.66,101.71,54417.0,99.2692,99.2984,98.8899,98.9385,54417.0
2024-09-19 11:20:00,101.69,101.72,101.58,101.69,29476.0,98.919,98.9482,98.812,98.919,29476.0
2024-09-19 11:30:00,101.71,101.72,101.36,101.39,27055.0,98.9385,98.9482,98.598,98.6272,27055.0
2024-09-19 11:40:00,101.4,101.66,101.3,101.43,31360.0,98.6369,98.8899,98.5397,98.6661,31360.0
2024-09-19 11:50:00,101.47,101.47,101.27,101.38,41669.0,98.705,98.705,98.5105,98.6175,41669.0
2024-09-19 12:00:00,101.39,101.79,101.39,101.73,56483.0,98.6272,99.0163,98.6272,98.958,56483.0
2024-09-19 12:10:00,101.71,101.84,101.65,101.79,23017.0,98.9385,99.065,98.8801,99.0163,23017.0
2024-09-19 12:20:00,101.78,101.8,101.6,101.77,19231.0,99.0066,99.026,98.8315,98.9969,19231.0
2024-09-19 12:30:00,101.78,101.83,101.58,101.63,27739.0,99.0066,99.0552,98.812,98.8607,27739.0
2024-09-19 12:40:00,101.62,101.73,101.6,101.64,41296.0,98.8509,98.958,98.8315,98.8704,41296.0
2024-09-19 12:50:00,101.66,101.77,101.53,101.57,27641.0,98.8899,98.9969,98.7634,98.8023,27641.0
2024-09-19 13:00:00,101.58,101.75,101.54,101.72,31670.0,98.812,98.9774,98.7731,98.9482,31670.0
2024-09-19 13:10:00,101.72,101.74,101.62,101.67,32448.0,98.9482,98.9677,98.8509,98.8996,32448.0
2024-09-19 13:20:00,101.68,101.76,101.66,101.72,21562.0,98.9093,98.9871,98.8899,98.9482,21562.0
2024-09-19 13:30:00,101.74,101.83,101.64,101.68,27326.0,98.9677,99.0552,98.8704,98.9093,27326.0
2024-09-19 13:40:00,101.7,101.81,101.68,101.75,21226.0,98.9288,99.0358,98.9093,98.9774,21226.0
2024-09-19 13:50:00,101.75,101.97,101.75,101.88,30349.0,98.9774,99.1914,98.9774,99.1039,30349.0
2024-09-19 14:00:00,101.89,102.03,101.88,101.99,28787.0,99.1136,99.2498,99.1039,99.2109,28787.0
2024-09-19 14:10:00,101.98,102.04,101.76,101.9,37623.0,99.2011,99.2595,98.9871,99.1233,37623.0
2024-09-19 14:20:00,101.91,101.96,101.85,101.93,36673.0,99.133,99.1817,99.0747,99.1525,36673.0
2024-09-19 14:30:00,101.93,102.21,101.93,102.19,37784.0,99.1525,99.4249,99.1525,99.4054,37784.0
2024-09-19 14:40:00,102.18,102.2,102.09,102.1,32726.0,99.3957,99.4151,99.3081,99.3179,32726.0
2024-09-19 14:50:00,102.1,102.16,102.04,102.15,30477.0,99.3179,99.3762,99.2595,99.3665,30477.0
2024-09-19 15:00:00,102.14,102.17,102.06,102.07,45730.0,99.3568,99.386,99.279,99.2887,45730.0
2024-09-19 15:10:00,102.06,102.15,101.98,102.12,38788.0,99.279,99.3665,99.2011,99.3373,38788.0
2024-09-19 15:20:00,102.12,102.12,101.88,101.89,26733.0,99.3373,99.3373,99.1039,99.1136,26733.0
2024-09-19 15:30:00,101.89,101.89,101.65,101.72,44922.0,99.1136,99.1136,98.8801,98.9482,44922.0
2024-09-19 15:40:00,101.72,101.79,101.69,101.79,54669.0,98.9482,99.0163,98.919,99.0163,54669.0
2024-09-19 15:50:00,101.78,101.8,101.59,101.72,269082.0,99.0066,99.026,98.8218,98.9482,269082.0
2024-09-20 09:30:00,102.0,102.22,101.39,101.95,980124.0,99.2206,99.4346,98.6272,99.172,980124.0
2024-09-20 09:40:00,101.97,102.1,101.63,101.72,33282.0,99.1914,99.3179,98.8607,98.9482,33282.0
2024-09-20 09:50:00,101.72,101.79,101.45,101.63,33459.0,98.9482,99.0163,98.6856,98.8607,33459.0
2024-09-20 10:00:00,101.63,101.63,101.26,101.4,27196.0,98.8607,98.8607,98.5008,98.6369,27196.0
2024-09-20 10:10:00,101.39,101.73,101.35,101.61,27075.0,98.6272,98.958,98.5883,98.8412,27075.0
2024-09-20 10:20:00,101.62,101.82,101.61,101.82,31599.0,98.8509,99.0455,98.8412,99.0455,31599.0
2024-09-20 10:30:00,101.82,102.02,101.82,101.93,29450.0,99.0455,99.24,99.0455,99.1525,29450.0
2024-09-20 10:40:00,101.94,102.06,101.82,101.96,29371.0,99.1622,99.279,99.0455,99.1817,29371.0
2024-09-20 10:50:00,101.94,101.94,101.7,101.8,41952.0,99.1622,99.1622,98.9288,99.026,41952.0
2024-09-20 11:00:00,101.8,101.88,101.65,101.87,34408.0,99.026,99.1039,98.8801,99.0941,34408.0
2024-09-20 11:10:00,101.87,101.91,101.64,101.64,54195.0,99.0941,99.133,98.8704,98.8704,54195.0
2024-09-20 11:20:00,101.63,101.65,101.5,101.58,52763.0,98.8607,98.8801,98.7342,98.812,52763.0
2024-09-20 11:30:00,101.61,101.64,101.31,101.33,51886.0,98.8412,98.8704,98.5494,98.5689,51886.0
2024-09-20 11:40:00,101.33,101.51,101.28,101.44,62301.0,98.5689,98.7439,98.5202,98.6759,62301.0
2024-09-20 11:50:00,101.43,101.45,101.19,101.21,30892.0,98.6661,98.6856,98.4327,98.4521,30892.0
2024-09-20 12:00:00,101.2,101.31,101.14,101.27,50324.0,98.4424,98.5494,98.384,98.5105,50324.0
2024-09-20 12:10:00,101.26,101.29,101.07,101.25,36587.0,98.5008,98.5299,98.3159,98.491,36587.0
2024-09-20 12:20:00,101.26,101.31,101.19,101.27,38675.0,98.5008,98.5494,98.4327,98.5105,38675.0
2024-09-20 12:30:00,101.29,101.53,101.28,101.5,32992.0,98.5299,98.7634,98.5202,98.7342,32992.0
2024-09-20 12:40:00,101.5,101.68,101.48,101.68,20558.0,98.7342,98.9093,98.7148,98.9093,20558.0
2024-09-20 12:50:00,101.68,101.73,101.6,101.7,23587.0,98.9093,98.958,98.8315,98.9288,23587.0
2024-09-20 13:00:00,101.72,101.93,101.71,101.88,17037.0,98.9482,99.1525,98.9385,99.1039,17037.0
2024-09-20 13:10:00,101.9,102.05,101.9,102.0,17384.0,99.1233,99.2692,99.1233,99.2206,17384.0
2024-09-20 13:20:00,101.98,102.07,101.92,102.06,17612.0,99.2011,99.2887,99.1428,99.279,17612.0
2024-09-20 13:30:00,102.06,102.12,101.98,102.02,20827.0,99.279,99.3373,99.2011,99.24,20827.0
2024-09-20 13:40:00,102.04,102.11,102.01,102.06,29762.0,99.2595,99.3276,99.2303,99.279,29762.0
2024-09-20 13:50:00,102.08,102.16,102.05,102.16,31405.0,99.2984,99.3762,99.2692,99.3762,31405.0
2024-09-20 14:00:00,102.16,102.19,102.0,102.02,35552.0,99.3762,99.4054,99.2206,99.24,35552.0
2024-09-20 14:10:00,102.05,102.14,101.99,102.07,17449.0,99.2692,99.3568,99.2109,99.2887,17449.0
2024-09-20 14:20:00,102.08,102.12,101.96,101.97,49711.0,99.2984,99.3373,99.1817,99.1914,49711.0
2024-09-20 14:30:00,101.97,102.07,101.9,101.96,23591.0,99.1914,99.2887,99.1233,99.1817,23591.0
2024-09-20 14:40:00,101.98,102.09,101.87,102.09,21657.0,99.2011,99.3081,99.0941,99.3081,21657.0
2024-09-20 14:50:00,102.08,102.22,102.08,102.16,14860.0,99.2984,99.4346,99.2984,99.3762,14860.0
2024-09-20 15:00:00,102.16,102.23,102.01,102.02,22437.0,99.3762,99.4443,99.2303,99.24,22437.0
2024-09-20 15:10:00,102.02,102.03,101.95,102.02,29867.0,99.24,99.2498,99.172,99.24,29867.0
2024-09-20 15:20:00,102.02,102.11,102.0,102.08,34552.0,99.24,99.3276,99.2206,99.2984,34552.0
2024-09-20 15:30:00,102.08,102.1,101.85,101.91,46067.0,99.2984,99.3179,99.0747,99.133,46067.0
2024-09-20 15:40:00,101.9,102.07,101.86,101.92,75976.0,99.1233,99.2887,99.0844,99.1428,75976.0
2024-09-20 15:50:00,101.96,102.26,101.85,102.16,241019.0,99.1817,99.4735,99.0747,99.3762,241019.0
2024-09-23 09:30:00,102.94,102.94,102.33,102.4,45112.0,100.135,100.135,99.5416,99.6097,45112.0
2024-09-23 09:40:00,102.38,102.65,102.37,102.48,14763.0,99.5902,99.8529,99.5805,99.6875,14763.0
2024-09-23 09:50:00,102.51,102.58,102.38,102.48,27317.0,99.7167,99.7848,99.5902,99.6875,27317.0
2024-09-23 10:00:00,102.5,102.5,102.15,102.15,25630.0,99.707,99.707,99.3665,99.3665,25630.0
2024-09-23 10:10:00,102.19,102.22,101.95,102.22,41567.0,99.4054,99.4346,99.172,99.4346,41567.0
2024-09-23 10:20:00,102.19,102.29,102.16,102.18,13820.0,99.4054,99.5027,99.3762,99.3957,13820.0
2024-09-23 10:30:00,102.17,102.32,102.09,102.32,13717.0,99.386,99.5319,99.3081,99.5319,13717.0
2024-09-23 10:40:00,102.32,102.37,102.13,102.13,12249.0,99.5319,99.5805,99.3471,99.3471,12249.0
2024-09-23 10:50:00,102.13,102.26,102.11,102.25,15472.0,99.3471,99.4735,99.3276,99.4638,15472.0
2024-09-23 11:00:00,102.26,102.3,102.19,102.25,20423.0,99.4735,99.5124,99.4054,99.4638,20423.0
2024-09-23 11:10:00,102.26,102.74,102.23,102.73,16977.0,99.4735,99.9404,99.4443,99.9307,16977.0
2024-09-23 11:20:00,102.72,102.86,102.63,102.83,30759.0,99.921,100.0572,99.8334,100.028,30759.0
2024-09-23 11:30:00,102.82,102.97,102.81,102.93,20108.0,100.0182,100.1642,100.0085,100.1253,20108.0
2024-09-23 11:40:00,102.92,102.92,102.76,102.76,12014.0,100.1155,100.1155,99.9599,99.9599,12014.0
2024-09-23 11:50:00,102.77,102.78,102.65,102.74,12670.0,99.9696,99.9793,99.8529,99.9404,12670.0
2024-09-23 12:00:00,102.71,102.85,102.68,102.81,17219.0,99.9112,100.0474,99.8821,100.0085,17219.0
2024-09-23 12:10:00,102.82,102.91,102.8,102.91,15371.0,100.0182,100.1058,99.9988,100.1058,15371.0
2024-09-23 12:20:00,102.9,102.96,102.89,102.93,10308.0,100.0961,100.1544,100.0863,100.1253,10308.0
2024-09-23 12:30:00,102.93,102.99,102.7,102.7,20686.0,100.1253,100.1836,99.9015,99.9015,20686.0
2024-09-23 12:40:00,102.7,102.7,102.55,102.63,14587.0,99.9015,99.9015,99.7556,99.8334,14587.0
2024-09-23 12:50:00,102.65,102.67,102.55,102.55,15856.0,99.8529,99.8723,99.7556,99.7556,15856.0
2024-09-23 13:00:00,102.55,102.6,102.49,102.49,12052.0,99.7556,99.8042,99.6972,99.6972,12052.0
2024-09-23 13:10:00,102.5,102.55,102.44,102.54,26523.0,99.707,99.7556,99.6486,99.7459,26523.0
2024-09-23 13:20:00,102.55,102.56,102.46,102.52,14659.0,99.7556,99.7653,99.6681,99.7264,14659.0
2024-09-23 13:30:00,102.57,102.58,102.48,102.51,13332.0,99.7751,99.7848,99.6875,99.7167,13332.0
2024-09-23 13:40:00,102.51,102.54,102.47,102.49,17633.0,99.7167,99.7459,99.6778,99.6972,17633.0
2024-09-23 13:50:00,102.52,102.52,102.41,102.47,13779.0,99.7264,99.7264,99.6194,99.6778,13779.0
2024-09-23 14:00:00,102.47,102.5,102.44,102.49,10210.0,99.6778,99.707,99.6486,99.6972,10210.0
2024-09-23 14:10:00,102.52,102.53,102.49,102.51,14529.0,99.7264,99.7362,99.6972,99.7167,14529.0
2024-09-23 14:20:00,102.5,102.51,102.42,102.44,15353.0,99.707,99.7167,99.6291,99.6486,15353.0
2024-09-23 14:30:00,102.43,102.48,102.38,102.42,21064.0,99.6389,99.6875,99.5902,99.6291,21064.0
2024-09-23 14:40:00,102.42,102.43,102.34,102.34,13834.0,99.6291,99.6389,99.5513,99.5513,13834.0
2024-09-23 14:50:00,102.34,102.45,102.32,102.44,18162.0,99.5513,99.6583,99.5319,99.6486,18162.0
2024-09-23 15:00:00,102.43,102.45,102.37,102.38,19007.0,99.6389,99.6583,99.5805,99.5902,19007.0
2024-09-23 15:10:00,102.37,102.45,102.33,102.39,30098.0,99.5805,99.6583,99.5416,99.6,30098.0
2024-09-23 15:20:00,102.39,102.39,102.27,102.3,25389.0,99.6,99.6,99.4832,99.5124,25389.0
2024-09-23 15:30:00,102.3,102.44,102.29,102.44,33381.0,99.5124,99.6486,99.5027,99.6486,33381.0
2024-09-23 15:40:00,102.43,102.43,102.29,102.33,45352.0,99.6389,99.6389,99.5027,99.5416,45352.0
2024-09-23 15:50:00,102.33,102.58,102.33,102.53,250565.0,99.5416,99.7848,99.5416,99.7362,250565.0
2024-09-24 09:30:00,102.01,102.21,101.57,102.19,44678.0,99.2303,99.4249,98.8023,99.4054,44678.0
2024-09-24 09:40:00,102.22,102.4,102.01,102.4,23295.0,99.4346,99.6097,99.2303,99.6097,23295.0
2024-09-24 09:50:00,102.49,102.55,102.39,102.51,14532.0,99.6972,99.7556,99.6,99.7167,14532.0
2024-09-24 10:00:00,102.51,102.93,102.51,102.93,28027.0,99.7167,100.1253,99.7167,100.1253,28027.0
2024-09-24 10:10:00,102.92,102.95,102.65,102.86,22281.0,100.1155,100.1447,99.8529,100.0572,22281.0
2024-09-24 10:20:00,102.88,102.89,102.75,102.87,40507.0,100.0766,100.0863,99.9502,100.0669,40507.0
2024-09-24 10:30:00,102.87,102.96,102.72,102.91,31370.0,100.0669,100.1544,99.921,100.1058,31370.0
2024-09-24 10:40:00,102.89,103.02,102.77,102.85,31590.0,100.0863,100.2128,99.9696,100.0474,31590.0
2024-09-24 10:50:00,102.85,102.97,102.71,102.71,27410.0,100.0474,100.1642,99.9112,99.9112,27410.0
2024-09-24 11:00:00,102.72,102.74,102.39,102.44,16462.0,99.921,99.9404,99.6,99.6486,16462.0
2024-09-24 11:10:00,102.45,102.55,102.43,102.43,23995.0,99.6583,99.7556,99.6389,99.6389,23995.0
2024-09-24 11:20:00,102.45,102.45,102.25,102.3,21558.0,99.6583,99.6583,99.4638,99.5124,21558.0
2024-09-24 11:30:00,102.3,102.39,102.23,102.25,13847.0,99.5124,99.6,99.4443,99.4638,13847.0
2024-09-24 11:40:00,102.22,102.22,101.94,101.95,16173.0,99.4346,99.4346,99.1622,99.172,16173.0
2024-09-24 11:50:00,101.93,102.02,101.87,101.99,25046.0,99.1525,99.24,99.0941,99.2109,25046.0
2024-09-24 12:00:00,101.98,102.04,101.9,101.96,8555.0,99.2011,99.2595,99.1233,99.1817,8555.0
2024-09-24 12:10:00,101.96,102.09,101.93,102.05,17051.0,99.1817,99.3081,99.1525,99.2692,17051.0
2024-09-24 12:20:00,102.05,102.07,101.92,101.95,15480.0,99.2692,99.2887,99.1428,99.172,15480.0
2024-09-24 12:30:00,101.93,102.0,101.9,101.94,14168.0,99.1525,99.2206,99.1233,99.1622,14168.0
2024-09-24 12:40:00,101.95,102.02,101.93,102.0,9441.0,99.172,99.24,99.1525,99.2206,9441.0
2024-09-24 12:50:00,102.01,102.03,101.96,101.96,13323.0,99.2303,99.2498,99.1817,99.1817,13323.0
2024-09-24 13:00:00,101.96,101.99,101.88,101.94,12138.0,99.1817,99.2109,99.1039,99.1622,12138.0
2024-09-24 13:10:00,101.95,102.0,101.85,101.85,15713.0,99.172,99.2206,99.0747,99.0747,15713.0
2024-09-24 13:20:00,101.86,101.87,101.7,101.76,11869.0,99.0844,99.0941,98.9288,98.9871,11869.0
2024-09-24 13:30:00,101.75,101.82,101.65,101.77,17275.0,98.9774,99.0455,98.8801,98.9969,17275.0
2024-09-24 13:40:00,101.77,101.85,101.74,101.85,8752.0,98.9969,99.0747,98.9677,99.0747,8752.0
2024-09-24 13:50:00,101.84,101.85,101.72,101.77,10202.0,99.065,99.0747,98.9482,98.9969,10202.0
2024-09-24 14:00:00,101.81,101.86,101.72,101.83,12252.0,99.0358,99.0844,98.9482,99.0552,12252.0
2024-09-24 14:10:00,101.82,101.87,101.74,101.78,11771.0,99.0455,99.0941,98.9677,99.0066,11771.0
2024-09-24 14:20:00,101.77,101.77,101.6,101.68,25075.0,98.9969,98.9969,98.8315,98.9093,25075.0
2024-09-24 14:30:00,101.69,101.74,101.64,101.69,13385.0,98.919,98.9677,98.8704,98.919,13385.0
2024-09-24 14:40:00,101.69,101.79,101.68,101.74,16331.0,98.919,99.0163,98.9093,98.9677,16331.0
2024-09-24 14:50:00,101.76,101.8,101.62,101.67,15106.0,98.9871,99.026,98.8509,98.8996,15106.0
2024-09-24 15:00:00,101.66,101.71,101.63,101.7,15919.0,98.8899,98.9385,98.8607,98.9288,15919.0
2024-09-24 15:10:00,101.69,101.76,101.68,101.72,15447.0,98.919,98.9871,98.9093,98.9482,15447.0
2024-09-24 15:20:00,101.73,101.84,101.71,101.84,10889.0,98.958,99.065,98.9385,99.065,10889.0
2024-09-24 15:30:00,101.84,101.87,101.63,101.64,34959.0,99.065,99.0941,98.8607,98.8704,34959.0
2024-09-24 15:40:00,101.64,101.66,101.55,101.56,51780.0,98.8704,98.8899,98.7829,98.7926,51780.0
2024-09-24 15:50:00,101.56,101.57,101.28,101.42,235761.0,98.7926,98.8023,98.5202,98.6564,235761.0
2024-09-25 09:30:00,101.56,101.89,101.28,101.71,96646.0,98.7926,99.1136,98.5202,98.9385,96646.0
2024-09-25 09:40:00,101.76,101.91,101.35,101.37,10650.0,98.9871,99.133,98.5883,98.6078,10650.0
2024-09-25 09:50:00,101.41,101.54,101.23,101.31,24979.0,98.6467,98.7731,98.4716,98.5494,24979.0
2024-09-25 10:00:00,101.33,101.46,101.25,101.25,22113.0,98.5689,98.6953,98.491,98.491,22113.0
2024-09-25 10:10:00,101.25,101.3,101.06,101.09,30688.0,98.491,98.5397,98.3062,98.3354,30688.0
2024-09-25 10:20:00,101.08,101.37,101.0,101.29,49253.0,98.3257,98.6078,98.2478,98.5299,49253.0
2024-09-25 10:30:00,101.29,101.29,100.87,100.88,26080.0,98.5299,98.5299,98.1214,98.1311,26080.0
2024-09-25 10:40:00,100.86,101.02,100.78,100.99,18438.0,98.1117,98.2673,98.0338,98.2381,18438.0
2024-09-25 10:50:00,101.0,101.2,100.98,101.17,41611.0,98.2478,98.4424,98.2284,98.4132,41611.0
2024-09-25 11:00:00,101.19,101.21,101.0,101.1,22362.0,98.4327,98.4521,98.2478,98.3451,22362.0
2024-09-25 11:10:00,101.13,101.28,101.04,101.25,14369.0,98.3743,98.5202,98.2868,98.491,14369.0
2024-09-25 11:20:00,101.25,101.43,101.22,101.42,16922.0,98.491,98.6661,98.4618,98.6564,16922.0
2024-09-25 11:30:00,101.43,101.58,101.42,101.58,16355.0,98.6661,98.812,98.6564,98.812,16355.0
2024-09-25 11:40:00,101.59,101.69,101.57,101.62,13804.0,98.8218,98.919,98.8023,98.8509,13804.0
2024-09-25 11:50:00,101.63,101.72,101.58,101.7,25223.0,98.8607,98.9482,98.812,98.9288,25223.0
2024-09-25 12:00:00,101.68,101.8,101.63,101.78,9971.0,98.9093,99.026,98.8607,99.0066,9971.0
2024-09-25 12:10:00,101.78,101.82,101.74,101.77,12068.0,99.0066,99.0455,98.9677,98.9969,12068.0
2024-09-25 12:20:00,101.77,101.77,101.68,101.74,11935.0,98.9969,98.9969,98.9093,98.9677,11935.0
2024-09-25 12:30:00,101.73,101.74,101.56,101.6,15138.0,98.958,98.9677,98.7926,98.8315,15138.0
2024-09-25 12:40:00,101.61,101.61,101.47,101.5,10876.0,98.8412,98.8412,98.705,98.7342,10876.0
2024-09-25 12:50:00,101.48,101.49,101.25,101.3,17955.0,98.7148,98.7245,98.491,98.5397,17955.0
2024-09-25 13:00:00,101.28,101.33,101.2,101.28,17380.0,98.5202,98.5689,98.4424,98.5202,17380.0
2024-09-25 13:10:00,101.28,101.29,101.19,101.21,13610.0,98.5202,98.5299,98.4327,98.4521,13610.0
2024-09-25 13:20:00,101.2,101.23,101.15,101.17,13180.0,98.4424,98.4716,98.3938,98.4132,13180.0
2024-09-25 13:30:00,101.16,101.27,101.12,101.26,24889.0,98.4035,98.5105,98.3646,98.5008,24889.0
2024-09-25 13:40:00,101.26,101.35,101.24,101.34,35693.0,98.5008,98.5883,98.4813,98.5786,35693.0
2024-09-25 13:50:00,101.35,101.4,101.31,101.34,27364.0,98.5883,98.6369,98.5494,98.5786,27364.0
2024-09-25 14:00:00,101.35,101.4,101.24,101.31,42594.0,98.5883,98.6369,98.4813,98.5494,42594.0
2024-09-25 14:10:00,101.31,101.31,101.19,101.27,22531.0,98.5494,98.5494,98.4327,98.5105,22531.0
2024-09-25 14:20:00,101.28,101.31,101.24,101.27,27331.0,98.5202,98.5494,98.4813,98.5105,27331.0
2024-09-25 14:30:00,101.27,101.3,101.24,101.24,29080.0,98.5105,98.5397,98.4813,98.4813,29080.0
2024-09-25 14:40:00,101.24,101.25,101.13,101.15,39026.0,98.4813,98.491,98.3743,98.3938,39026.0
2024-09-25 14:50:00,101.15,101.16,101.06,101.08,27627.0,98.3938,98.4035,98.3062,98.3257,27627.0
2024-09-25 15:00:00,101.08,101.08,100.9,100.91,36894.0,98.3257,98.3257,98.1506,98.1603,36894.0
2024-09-25 15:10:00,100.92,100.98,100.9,100.93,39256.0,98.17,98.2284,98.1506,98.1798,39256.0
2024-09-25 15:20:00,100.93,100.97,100.89,100.94,35903.0,98.1798,98.2187,98.1408,98.1895,35903.0
2024-09-25 15:30:00,100.94,100.99,100.87,100.88,51440.0,98.1895,98.2381,98.1214,98.1311,51440.0
2024-09-25 15:40:00,100.88,101.02,100.81,101.02,57809.0,98.1311,98.2673,98.063,98.2673,57809.0
2024-09-25 15:50:00,101.02,101.18,100.89,101.15,245791.0,98.2673,98.4229,98.1408,98.3938,245791.0
2024-09-26 09:30:00,100.98,101.1,100.77,100.95,63346.0,98.2284,98.3451,98.0241,98.1992,63346.0
2024-09-26 09:40:00,100.93,101.11,100.85,101.09,73023.0,98.1798,98.3548,98.1019,98.3354,73023.0
2024-09-26 09:50:00,101.1,101.15,100.99,101.01,25884.0,98.3451,98.3938,98.2381,98.2576,25884.0
2024-09-26 10:00:00,100.97,101.07,100.82,100.9,27082.0,98.2187,98.3159,98.0727,98.1506,27082.0
2024-09-26 10:10:00,100.89,101.13,100.86,101.09,27271.0,98.1408,98.3743,98.1117,98.3354,27271.0
2024-09-26 10:20:00,101.08,101.15,101.02,101.1,27797.0,98.3257,98.3938,98.2673,98.3451,27797.0
2024-09-26 10:30:00,101.11,101.19,101.04,101.07,29349.0,98.3548,98.4327,98.2868,98.3159,29349.0
2024-09-26 10:40:00,101.07,101.24,100.95,101.16,26521.0,98.3159,98.4813,98.1992,98.4035,26521.0
2024-09-26 10:50:00,101.15,101.4,101.15,101.25,77456.0,98.3938,98.6369,98.3938,98.491,77456.0
2024-09-26 11:00:00,101.27,101.36,101.13,101.14,27286.0,98.5105,98.598,98.3743,98.384,27286.0
2024-09-26 11:10:00,101.14,101.15,100.96,101.1,31101.0,98.384,98.3938,98.2089,98.3451,31101.0
2024-09-26 11:20:00,101.11,101.11,100.99,101.01,83089.0,98.3548,98.3548,98.2381,98.2576,83089.0
2024-09-26 11:30:00,101.03,101.1,100.98,101.06,50709.0,98.277,98.3451,98.2284,98.3062,50709.0
2024-09-26 11:40:00,101.05,101.06,100.93,100.97,24304.0,98.2965,98.3062,98.1798,98.2187,24304.0
2024-09-26 11:50:00,100.96,100.97,100.83,100.84,16170.0,98.2089,98.2187,98.0825,98.0922,16170.0
2024-09-26 12:00:00,100.84,100.94,100.83,100.92,12726.0,98.0922,98.1895,98.0825,98.17,12726.0
2024-09-26 12:10:00,100.95,101.02,100.94,100.99,11990.0,98.1992,98.2673,98.1895,98.2381,11990.0
2024-09-26 12:20:00,100.99,101.04,100.87,100.87,11025.0,98.2381,98.2868,98.1214,98.1214,11025.0
2024-09-26 12:30:00,100.88,100.93,100.86,100.93,5923.0,98.1311,98.1798,98.1117,98.1798,5923.0
2024-09-26 12:40:00,100.92,100.97,100.92,100.95,4578.0,98.17,98.2187,98.17,98.1992,4578.0
2024-09-26 12:50:00,100.95,101.0,100.92,100.97,13094.0,98.1992,98.2478,98.17,98.2187,13094.0
2024-09-26 13:00:00,100.97,101.02,100.96,100.99,13178.0,98.2187,98.2673,98.2089,98.2381,13178.0
2024-09-26 13:10:00,100.99,101.02,100.95,101.0,18368.0,98.2381,98.2673,98.1992,98.2478,18368.0
2024-09-26 13:20:00,101.0,101.04,100.98,101.03,37966.0,98.2478,98.2868,98.2284,98.277,37966.0
2024-09-26 13:30:00,101.03,101.1,100.97,101.01,34513.0,98.277,98.3451,98.2187,98.2576,34513.0
2024-09-26 13:40:00,101.0,101.05,100.97,101.03,27054.0,98.2478,98.2965,98.2187,98.277,27054.0
2024-09-26 13:50:00,101.04,101.04,100.86,100.92,13278.0,98.2868,98.2868,98.1117,98.17,13278.0
2024-09-26 14:00:00,100.94,100.98,100.88,100.92,15252.0,98.1895,98.2284,98.1311,98.17,15252.0
2024-09-26 14:10:00,100.92,100.97,100.88,100.93,10998.0,98.17,98.2187,98.1311,98.1798,10998.0
2024-09-26 14:20:00,100.94,100.96,100.76,100.77,21176.0,98.1895,98.2089,98.0144,98.0241,21176.0
2024-09-26 14:30:00,100.76,100.84,100.7,100.84,13858.0,98.0144,98.0922,97.956,98.0922,13858.0
2024-09-26 14:40:00,100.83,100.89,100.81,100.89,8002.0,98.0825,98.1408,98.063,98.1408,8002.0
2024-09-26 14:50:00,100.89,100.9,100.82,100.85,18778.0,98.1408,98.1506,98.0727,98.1019,18778.0
2024-09-26 15:00:00,100.87,100.89,100.78,100.82,15294.0,98.1214,98.1408,98.0338,98.0727,15294.0
2024-09-26 15:10:00,100.85,100.85,100.69,100.71,16870.0,98.1019,98.1019,97.9463,97.9657,16870.0
2024-09-26 15:20:00,100.69,100.71,100.57,100.63,40320.0,97.9463,97.9657,97.8296,97.8879,40320.0
2024-09-26 15:30:00,100.63,100.67,100.55,100.61,30734.0,97.8879,97.9268,97.8101,97.8685,30734.0
2024-09-26 15:40:00,100.62,100.67,100.57,100.63,31901.0,97.8782,97.9268,97.8296,97.8879,31901.0
2024-09-26 15:50:00,100.62,100.91,100.54,100.74,191925.0,97.8782,98.1603,97.8004,97.9949,191925.0
2024-09-27 09:30:00,101.13,101.57,101.0,101.56,35242.0,98.3743,98.8023,98.2478,98.7926,35242.0
2024-09-27 09:40:00,101.47,101.54,101.32,101.32,7669.0,98.705,98.7731,98.5591,98.5591,7669.0
2024-09-27 09:50:00,101.32,101.55,101.25,101.32,74781.0,98.5591,98.7829,98.491,98.5591,74781.0
2024-09-27 10:00:00,101.34,101.61,101.23,101.56,18607.0,98.5786,98.8412,98.4716,98.7926,18607.0
2024-09-27 10:10:00,101.56,101.7,101.52,101.57,15178.0,98.7926,98.9288,98.7537,98.8023,15178.0
2024-09-27 10:20:00,101.58,101.61,101.43,101.6,13792.0,98.812,98.8412,98.6661,98.8315,13792.0
2024-09-27 10:30:00,101.54,101.88,101.54,101.69,20990.0,98.7731,99.1039,98.7731,98.919,20990.0
2024-09-27 10:40:00,101.7,101.7,101.49,101.55,7695.0,98.9288,98.9288,98.7245,98.7829,7695.0
2024-09-27 10:50:00,101.57,101.57,101.41,101.44,15309.0,98.8023,98.8023,98.6467,98.6759,15309.0
2024-09-27 11:00:00,101.45,101.69,101.43,101.65,14580.0,98.6856,98.919,98.6661,98.8801,14580.0
2024-09-27 11:10:00,101.65,101.85,101.64,101.85,20007.0,98.8801,99.0747,98.8704,99.0747,20007.0
2024-09-27 11:20:00,101.86,101.93,101.8,101.93,26866.0,99.0844,99.1525,99.026,99.1525,26866.0
2024-09-27 11:30:00,101.92,102.05,101.9,101.97,13917.0,99.1428,99.2692,99.1233,99.1914,13917.0
2024-09-27 11:40:00,101.94,101.94,101.75,101.88,8445.0,99.1622,99.1622,98.9774,99.1039,8445.0
2024-09-27 11:50:00,101.86,101.88,101.74,101.82,8571.0,99.0844,99.1039,98.9677,99.0455,8571.0
2024-09-27 12:00:00,101.82,101.85,101.75,101.82,11594.0,99.0455,99.0747,98.9774,99.0455,11594.0
2024-09-27 12:10:00,101.82,101.89,101.8,101.86,11851.0,99.0455,99.1136,99.026,99.0844,11851.0
2024-09-27 12:20:00,101.86,101.91,101.8,101.8,11833.0,99.0844,99.133,99.026,99.026,11833.0
2024-09-27 12:30:00,101.8,101.82,101.69,101.73,10789.0,99.026,99.0455,98.919,98.958,10789.0
2024-09-27 12:40:00,101.72,101.75,101.66,101.7,8897.0,98.9482,98.9774,98.8899,98.9288,8897.0
2024-09-27 12:50:00,101.7,101.71,101.58,101.66,9830.0,98.9288,98.9385,98.812,98.8899,9830.0
2024-09-27 13:00:00,101.65,101.67,101.52,101.58,8519.0,98.8801,98.8996,98.7537,98.812,8519.0
2024-09-27 13:10:00,101.59,101.77,101.54,101.77,13736.0,98.8218,98.9969,98.7731,98.9969,13736.0
2024-09-27 13:20:00,101.78,101.85,101.74,101.8,11703.0,99.0066,99.0747,98.9677,99.026,11703.0
2024-09-27 13:30:00,101.84,101.91,101.83,101.9,10564.0,99.065,99.133,99.0552,99.1233,10564.0
2024-09-27 13:40:00,101.9,101.93,101.85,101.92,11370.0,99.1233,99.1525,99.0747,99.1428,11370.0
2024-09-27 13:50:00,101.92,101.96,101.91,101.93,9330.0,99.1428,99.1817,99.133,99.1525,9330.0
2024-09-27 14:00:00,101.91,102.0,101.89,101.94,10253.0,99.133,99.2206,99.1136,99.1622,10253.0
2024-09-27 14:10:00,101.95,101.97,101.86,101.88,20114.0,99.172,99.1914,99.0844,99.1039,20114.0
2024-09-27 14:20:00,101.88,101.93,101.84,101.93,17952.0,99.1039,99.1525,99.065,99.1525,17952.0
2024-09-27 14:30:00,101.92,101.94,101.78,101.88,18314.0,99.1428,99.1622,99.0066,99.1039,18314.0
2024-09-27 14:40:00,101.87,101.88,101.79,101.83,14425.0,99.0941,99.1039,99.0163,99.0552,14425.0
2024-09-27 14:50:00,101.83,101.9,101.75,101.89,21242.0,99.0552,99.1233,98.9774,99.1136,21242.0
2024-09-27 15:00:00,101.9,101.91,101.79,101.81,18781.0,99.1233,99.133,99.0163,99.0358,18781.0
2024-09-27 15:10:00,101.81,101.94,101.8,101.91,21605.0,99.0358,99.1622,99.026,99.133,21605.0
2024-09-27 15:20:00,101.92,101.94,101.87,101.94,34806.0,99.1428,99.1622,99.0941,99.1622,34806.0
2024-09-27 15:30:00,101.94,102.14,101.94,102.07,45943.0,99.1622,99.3568,99.1622,99.2887,45943.0
2024-09-27 15:40:00,102.07,102.07,101.93,101.95,37513.0,99.2887,99.2887,99.1525,99.172,37513.0
2024-09-27 15:50:00,101.94,101.94,101.68,101.83,196408.0,99.1622,99.1622,98.9093,99.0552,196408.0
2024-09-30 09:30:00,101.87,102.35,101.41,101.48,49267.0,99.0941,99.5611,98.6467,98.7148,49267.0
2024-09-30 09:40:00,101.48,101.8,101.48,101.58,24168.0,98.7148,99.026,98.7148,98.812,24168.0
2024-09-30 09:50:00,101.61,101.98,101.55,101.98,44378.0,98.8412,99.2011,98.7829,99.2011,44378.0
2024-09-30 10:00:00,101.97,102.22,101.91,102.19,38799.0,99.1914,99.4346,99.133,99.4054,38799.0
2024-09-30 10:10:00,102.19,102.24,102.05,102.06,54672.0,99.4054,99.4541,99.2692,99.279,54672.0
2024-09-30 10:20:00,102.04,102.46,102.01,102.39,30951.0,99.2595,99.6681,99.2303,99.6,30951.0
2024-09-30 10:30:00,102.36,102.44,102.29,102.4,11497.0,99.5708,99.6486,99.5027,99.6097,11497.0
2024-09-30 10:40:00,102.41,102.47,102.35,102.42,15791.0,99.6194,99.6778,99.5611,99.6291,15791.0
2024-09-30 10:50:00,102.42,102.61,102.39,102.6,46510.0,99.6291,99.814,99.6,99.8042,46510.0
2024-09-30 11:00:00,102.65,102.74,102.6,102.71,15473.0,99.8529,99.9404,99.8042,99.9112,15473.0
2024-09-30 11:10:00,102.72,102.73,102.44,102.48,15541.0,99.921,99.9307,99.6486,99.6875,15541.0
2024-09-30 11:20:00,102.45,102.58,102.45,102.55,10274.0,99.6583,99.7848,99.6583,99.7556,10274.0
2024-09-30 11:30:00,102.59,102.8,102.58,102.75,19169.0,99.7945,99.9988,99.7848,99.9502,19169.0
2024-09-30 11:40:00,102.74,102.85,102.65,102.67,24012.0,99.9404,100.0474,99.8529,99.8723,24012.0
2024-09-30 11:50:00,102.66,102.81,102.65,102.76,21439.0,99.8626,100.0085,99.8529,99.9599,21439.0
2024-09-30 12:00:00,102.76,102.92,102.72,102.83,22479.0,99.9599,100.1155,99.921,100.028,22479.0
2024-09-30 12:10:00,102.84,102.89,102.7,102.7,14099.0,100.0377,100.0863,99.9015,99.9015,14099.0
2024-09-30 12:20:00,102.7,102.73,102.64,102.69,8215.0,99.9015,99.9307,99.8432,99.8918,8215.0
2024-09-30 12:30:00,102.7,102.75,102.67,102.73,6316.0,99.9015,99.9502,99.8723,99.9307,6316.0
2024-09-30 12:40:00,102.73,102.73,102.53,102.53,12493.0,99.9307,99.9307,99.7362,99.7362,12493.0
2024-09-30 12:50:00,102.53,102.65,102.5,102.56,26577.0,99.7362,99.8529,99.707,99.7653,26577.0
2024-09-30 13:00:00,102.57,102.62,102.53,102.6,12800.0,99.7751,99.8237,99.7362,99.8042,12800.0
2024-09-30 13:10:00,102.6,102.65,102.55,102.6,18930.0,99.8042,99.8529,99.7556,99.8042,18930.0
2024-09-30 13:20:00,102.6,102.64,102.56,102.57,15870.0,99.8042,99.8432,99.7653,99.7751,15870.0
2024-09-30 13:30:00,102.57,102.62,102.52,102.54,13275.0,99.7751,99.8237,99.7264,99.7459,13275.0
2024-09-30 13:40:00,102.54,102.61,102.51,102.6,8645.0,99.7459,99.814,99.7167,99.8042,8645.0
2024-09-30 13:50:00,102.6,102.62,102.48,102.5,19124.0,99.8042,99.8237,99.6875,99.707,19124.0
2024-09-30 14:00:00,102.5,102.52,102.41,102.51,24834.0,99.707,99.7264,99.6194,99.7167,24834.0
2024-09-30 14:10:00,102.5,102.51,102.27,102.29,11536.0,99.707,99.7167,99.4832,99.5027,11536.0
2024-09-30 14:20:00,102.27,102.27,102.12,102.24,20013.0,99.4832,99.4832,99.3373,99.4541,20013.0
2024-09-30 14:30:00,102.25,102.35,102.22,102.27,13169.0,99.4638,99.5611,99.4346,99.4832,13169.0
2024-09-30 14:40:00,102.28,102.36,102.27,102.34,13371.0,99.493,99.5708,99.4832,99.5513,13371.0
2024-09-30 14:50:00,102.37,102.39,102.27,102.29,11516.0,99.5805,99.6,99.4832,99.5027,11516.0
2024-09-30 15:00:00,102.29,102.34,102.21,102.3,14375.0,99.5027,99.5513,99.4249,99.5124,14375.0
2024-09-30 15:10:00,102.3,102.42,102.29,102.42,15571.0,99.5124,99.6291,99.5027,99.6291,15571.0
2024-09-30 15:20:00,102.4,102.41,102.32,102.34,18686.0,99.6097,99.6194,99.5319,99.5513,18686.0
2024-09-30 15:30:00,102.33,102.54,102.31,102.48,29253.0,99.5416,99.7459,99.5221,99.6875,29253.0
2024-09-30 15:40:00,102.48,102.59,102.44,102.57,38566.0,99.6875,99.7945,99.6486,99.7751,38566.0
2024-09-30 15:50:00,102.58,102.75,102.53,102.6,323670.0,99.7848,99.9502,99.7362,99.8042,323670.0
2024-10-01 09:30:00,102.28,102.31,101.72,102.15,48074.0,99.493,99.5221,98.9482,99.3665,48074.0
2024-10-01 09:40:00,102.04,102.17,101.73,102.03,19358.0,99.2595,99.386,98.958,99.2498,19358.0
2024-10-01 09:50:00,102.03,102.11,101.82,101.89,12921.0,99.2498,99.3276,99.0455,99.1136,12921.0
2024-10-01 10:00:00,101.87,102.13,101.67,102.11,26319.0,99.0941,99.3471,98.8996,99.3276,26319.0
2024-10-01 10:10:00,102.09,102.43,102.01,102.37,36145.0,99.3081,99.6389,99.2303,99.5805,36145.0
2024-10-01 10:20:00,102.38,102.6,102.26,102.6,27862.0,99.5902,99.8042,99.4735,99.8042,27862.0
2024-10-01 10:30:00,102.61,102.78,102.57,102.75,24017.0,99.814,99.9793,99.7751,99.9502,24017.0
2024-10-01 10:40:00,102.79,102.9,102.73,102.76,16360.0,99.9891,100.0961,99.9307,99.9599,16360.0
2024-10-01 10:50:00,102.73,102.84,102.68,102.73,22566.0,99.9307,100.0377,99.8821,99.9307,22566.0
2024-10-01 11:00:00,102.7,102.8,102.67,102.7,32437.0,99.9015,99.9988,99.8723,99.9015,32437.0
2024-10-01 11:10:00,102.68,102.85,102.67,102.81,10413.0,99.8821,100.0474,99.8723,100.0085,10413.0
2024-10-01 11:20:00,102.83,102.86,102.74,102.86,14663.0,100.028,100.0572,99.9404,100.0572,14663.0
2024-10-01 11:30:00,102.84,102.85,102.45,102.54,23236.0,100.0377,100.0474,99.6583,99.7459,23236.0
2024-10-01 11:40:00,102.54,102.6,102.41,102.41,10905.0,99.7459,99.8042,99.6194,99.6194,10905.0
2024-10-01 11:50:00,102.4,102.44,102.33,102.39,15180.0,99.6097,99.6486,99.5416,99.6,15180.0
2024-10-01 12:00:00,102.41,102.41,102.23,102.23,10711.0,99.6194,99.6194,99.4443,99.4443,10711.0
2024-10-01 12:10:00,102.26,102.26,102.12,102.19,7575.0,99.4735,99.4735,99.3373,99.4054,7575.0
2024-10-01 12:20:00,102.19,102.19,102.01,102.11,9652.0,99.4054,99.4054,99.2303,99.3276,9652.0
2024-10-01 12:30:00,102.1,102.14,101.98,102.09,13433.0,99.3179,99.3568,99.2011,99.3081,13433.0
2024-10-01 12:40:00,102.08,102.27,102.06,102.21,30546.0,99.2984,99.4832,99.279,99.4249,30546.0
2024-10-01 12:50:00,102.19,102.37,102.16,102.23,14079.0,99.4054,99.5805,99.3762,99.4443,14079.0
2024-10-01 13:00:00,102.23,102.3,102.12,102.3,10042.0,99.4443,99.5124,99.3373,99.5124,10042.0
2024-10-01 13:10:00,102.31,102.36,102.28,102.32,10226.0,99.5221,99.5708,99.493,99.5319,10226.0
2024-10-01 13:20:00,102.31,102.35,102.14,102.2,20426.0,99.5221,99.5611,99.3568,99.4151,20426.0
2024-10-01 13:30:00,102.18,102.27,102.17,102.2,12821.0,99.3957,99.4832,99.386,99.4151,12821.0
2024-10-01 13:40:00,102.2,102.32,102.19,102.21,14051.0,99.4151,99.5319,99.4054,99.4249,14051.0
2024-10-01 13:50:00,102.2,102.27,102.19,102.24,14965.0,99.4151,99.4832,99.4054,99.4541,14965.0
2024-10-01 14:00:00,102.25,102.29,102.18,102.2,14244.0,99.4638,99.5027,99.3957,99.4151,14244.0
2024-10-01 14:10:00,102.2,102.25,102.12,102.18,20236.0,99.4151,99.4638,99.3373,99.3957,20236.0
2024-10-01 14:20:00,102.17,102.17,101.95,102.02,18814.0,99.386,99.386,99.172,99.24,18814.0
2024-10-01 14:30:00,102.03,102.16,102.03,102.15,19482.0,99.2498,99.3762,99.2498,99.3665,19482.0
2024-10-01 14:40:00,102.14,102.14,102.07,102.1,31423.0,99.3568,99.3568,99.2887,99.3179,31423.0
2024-10-01 14:50:00,102.1,102.19,102.1,102.15,20214.0,99.3179,99.4054,99.3179,99.3665,20214.0
2024-10-01 15:00:00,102.15,102.15,102.0,102.02,12223.0,99.3665,99.3665,99.2206,99.24,12223.0
2024-10-01 15:10:00,102.03,102.09,102.0,102.09,25225.0,99.2498,99.3081,99.2206,99.3081,25225.0
2024-10-01 15:20:00,102.09,102.21,102.08,102.2,17628.0,99.3081,99.4249,99.2984,99.4151,17628.0
2024-10-01 15:30:00,102.21,102.33,102.19,102.25,25758.0,99.4249,99.5416,99.4054,99.4638,25758.0
2024-10-01 15:40:00,102.28,102.32,102.19,102.26,45544.0,99.493,99.5319,99.4054,99.4735,45544.0
2024-10-01 15:50:00,102.27,102.3,102.14,102.22,168906.0,99.4832,99.5124,99.3568,99.4346,168906.0
2024-10-02 09:30:00,101.39,101.83,101.27,101.68,46037.0,98.6272,99.0552,98.5105,98.9093,46037.0
2024-10-02 09:40:00,101.63,101.89,101.43,101.89,16088.0,98.8607,99.1136,98.6661,99.1136,16088.0
2024-10-02 09:50:00,101.97,102.13,101.96,101.96,8678.0,99.1914,99.3471,99.1817,99.1817,8678.0
2024-10-02 10:00:00,101.92,102.11,101.88,101.98,10605.0,99.1428,99.3276,99.1039,99.2011,10605.0
2024-10-02 10:10:00,101.99,102.2,101.87,102.0,13445.0,99.2109,99.4151,99.0941,99.2206,13445.0
2024-10-02 10:20:00,102.03,102.03,101.76,101.78,23107.0,99.2498,99.2498,98.9871,99.0066,23107.0
2024-10-02 10:30:00,101.83,102.01,101.81,101.89,19630.0,99.0552,99.2303,99.0358,99.1136,19630.0
2024-10-02 10:40:00,101.91,101.98,101.85,101.87,14249.0,99.133,99.2011,99.0747,99.0941,14249.0
2024-10-02 10:50:00,101.87,101.92,101.71,101.71,22222.0,99.0941,99.1428,98.9385,98.9385,22222.0
2024-10-02 11:00:00,101.73,101.77,101.66,101.66,12151.0,98.958,98.9969,98.8899,98.8899,12151.0
2024-10-02 11:10:00,101.65,101.68,101.54,101.59,13236.0,98.8801,98.9093,98.7731,98.8218,13236.0
2024-10-02 11:20:00,101.58,101.68,101.49,101.63,15386.0,98.812,98.9093,98.7245,98.8607,15386.0
2024-10-02 11:30:00,101.63,101.67,101.58,101.66,23992.0,98.8607,98.8996,98.812,98.8899,23992.0
2024-10-02 11:40:00,101.64,101.85,101.64,101.75,16695.0,98.8704,99.0747,98.8704,98.9774,16695.0
2024-10-02 11:50:00,101.75,101.76,101.63,101.67,15128.0,98.9774,98.9871,98.8607,98.8996,15128.0
2024-10-02 12:00:00,101.67,101.73,101.62,101.65,7966.0,98.8996,98.958,98.8509,98.8801,7966.0
2024-10-02 12:10:00,101.67,101.72,101.49,101.56,16660.0,98.8996,98.9482,98.7245,98.7926,16660.0
2024-10-02 12:20:00,101.54,101.55,101.4,101.47,58320.0,98.7731,98.7829,98.6369,98.705,58320.0
2024-10-02 12:30:00,101.44,101.47,101.39,101.43,16803.0,98.6759,98.705,98.6272,98.6661,16803.0
2024-10-02 12:40:00,101.43,101.54,101.43,101.48,26748.0,98.6661,98.7731,98.6661,98.7148,26748.0
2024-10-02 12:50:00,101.48,101.5,101.41,101.46,20503.0,98.7148,98.7342,98.6467,98.6953,20503.0
2024-10-02 13:00:00,101.45,101.52,101.29,101.35,40735.0,98.6856,98.7537,98.5299,98.5883,40735.0
2024-10-02 13:10:00,101.36,101.48,101.36,101.47,7131.0,98.598,98.7148,98.598,98.705,7131.0
2024-10-02 13:20:00,101.46,101.53,101.44,101.49,10436.0,98.6953,98.7634,98.6759,98.7245,10436.0
2024-10-02 13:30:00,101.51,101.62,101.47,101.56,11816.0,98.7439,98.8509,98.705,98.7926,11816.0
2024-10-02 13:40:00,101.56,101.71,101.55,101.69,28853.0,98.7926,98.9385,98.7829,98.919,28853.0
2024-10-02 13:50:00,101.7,101.8,101.65,101.68,22341.0,98.9288,99.026,98.8801,98.9093,22341.0
2024-10-02 14:00:00,101.68,101.69,101.59,101.59,12342.0,98.9093,98.919,98.8218,98.8218,12342.0
2024-10-02 14:10:00,101.59,101.7,101.57,101.64,17581.0,98.8218,98.9288,98.8023,98.8704,17581.0
2024-10-02 14:20:00,101.62,101.63,101.57,101.62,15601.0,98.8509,98.8607,98.8023,98.8509,15601.0
2024-10-02 14:30:00,101.62,101.65,101.54,101.59,99317.0,98.8509,98.8801,98.7731,98.8218,99317.0
2024-10-02 14:40:00,101.63,101.73,101.61,101.69,19653.0,98.8607,98.958,98.8412,98.919,19653.0
2024-10-02 14:50:00,101.68,101.78,101.65,101.69,23998.0,98.9093,99.0066,98.8801,98.919,23998.0
2024-10-02 15:00:00,101.69,101.74,101.66,101.67,33277.0,98.919,98.9677,98.8899,98.8996,33277.0
2024-10-02 15:10:00,101.68,101.74,101.66,101.74,23803.0,98.9093,98.9677,98.8899,98.9677,23803.0
2024-10-02 15:20:00,101.75,101.78,101.73,101.75,21333.0,98.9774,99.0066,98.958,98.9774,21333.0
2024-10-02 15:30:00,101.75,101.85,101.71,101.8,31532.0,98.9774,99.0747,98.9385,99.026,31532.0
2024-10-02 15:40:00,101.81,101.91,101.77,101.87,48309.0,99.0358,99.133,98.9969,99.0941,48309.0
2024-10-02 15:50:00,101.88,101.97,101.75,101.81,300790.0,99.1039,99.1914,98.9774,99.0358,300790.0
2024-10-03 09:30:00,101.86,102.27,101.73,101.85,63586.0,99.0844,99.4832,98.958,99.0747,63586.0
2024-10-03 09:40:00,101.88,102.24,101.83,102.21,64852.0,99.1039,99.4541,99.0552,99.4249,64852.0
2024-10-03 09:50:00,102.27,102.28,101.94,102.14,13528.0,99.4832,99.493,99.1622,99.3568,13528.0
2024-10-03 10:00:00,102.19,102.2,102.0,102.15,21359.0,99.4054,99.4151,99.2206,99.3665,21359.0
2024-10-03 10:10:00,102.17,102.36,102.12,102.27,21191.0,99.386,99.5708,99.3373,99.4832,21191.0
2024-10-03 10:20:00,102.25,102.45,102.24,102.27,30407.0,99.4638,99.6583,99.4541,99.4832,30407.0
2024-10-03 10:30:00,102.23,102.38,102.19,102.38,10905.0,99.4443,99.5902,99.4054,99.5902,10905.0
2024-10-03 10:40:00,102.39,102.39,102.25,102.28,22770.0,99.6,99.6,99.4638,99.493,22770.0
2024-10-03 10:50:00,102.28,102.4,102.21,102.21,13056.0,99.493,99.6097,99.4249,99.4249,13056.0
2024-10-03 11:00:00,102.19,102.36,102.04,102.33,17302.0,99.4054,99.5708,99.2595,99.5416,17302.0
2024-10-03 11:10:00,102.31,102.31,102.18,102.26,10288.0,99.5221,99.5221,99.3957,99.4735,10288.0
2024-10-03 11:20:00,102.27,102.34,102.14,102.19,11188.0,99.4832,99.5513,99.3568,99.4054,11188.0
2024-10-03 11:30:00,102.17,102.28,102.14,102.26,14188.0,99.386,99.493,99.3568,99.4735,14188.0
2024-10-03 11:40:00,102.26,102.36,102.22,102.22,13187.0,99.4735,99.5708,99.4346,99.4346,13187.0
2024-10-03 11:50:00,102.22,102.28,102.15,102.19,52130.0,99.4346,99.493,99.3665,99.4054,52130.0
2024-10-03 12:00:00,102.18,102.24,102.15,102.23,14047.0,99.3957,99.4541,99.3665,99.4443,14047.0
2024-10-03 12:10:00,102.22,102.22,102.06,102.12,165776.0,99.4346,99.4346,99.279,99.3373,165776.0
2024-10-03 12:20:00,102.11,102.14,102.07,102.09,13829.0,99.3276,99.3568,99.2887,99.3081,13829.0
2024-10-03 12:30:00,102.08,102.11,101.89,101.95,162743.0,99.2984,99.3276,99.1136,99.172,162743.0
2024-10-03 12:40:00,101.95,101.99,101.58,101.59,18969.0,99.172,99.2109,98.812,98.8218,18969.0
2024-10-03 12:50:00,101.58,101.73,101.51,101.7,52230.0,98.812,98.958,98.7439,98.9288,52230.0
2024-10-03 13:00:00,101.69,101.73,101.56,101.61,51299.0,98.919,98.958,98.7926,98.8412,51299.0
2024-10-03 13:10:00,101.6,101.65,101.41,101.41,266464.0,98.8315,98.8801,98.6467,98.6467,266464.0
2024-10-03 13:20:00,101.41,101.55,101.37,101.41,12911.0,98.6467,98.7829,98.6078,98.6467,12911.0
2024-10-03 13:30:00,101.41,101.51,101.4,101.48,4741.0,98.6467,98.7439,98.6369,98.7148,4741.0
2024-10-03 13:40:00,101.46,101.52,101.39,101.49,7478.0,98.6953,98.7537,98.6272,98.7245,7478.0
2024-10-03 13:50:00,101.48,101.48,101.38,101.42,10547.0,98.7148,98.7148,98.6175,98.6564,10547.0
2024-10-03 14:00:00,101.41,101.44,101.33,101.41,14492.0,98.6467,98.6759,98.5689,98.6467,14492.0
2024-10-03 14:10:00,101.42,101.55,101.42,101.54,8107.0,98.6564,98.7829,98.6564,98.7731,8107.0
2024-10-03 14:20:00,101.52,101.52,101.45,101.49,12345.0,98.7537,98.7537,98.6856,98.7245,12345.0
2024-10-03 14:30:00,101.5,101.56,101.44,101.5,18269.0,98.7342,98.7926,98.6759,98.7342,18269.0
2024-10-03 14:40:00,101.52,101.59,101.51,101.56,11505.0,98.7537,98.8218,98.7439,98.7926,11505.0
2024-10-03 14:50:00,101.57,101.65,101.57,101.57,11928.0,98.8023,98.8801,98.8023,98.8023,11928.0
2024-10-03 15:00:00,101.56,101.6,101.54,101.6,16175.0,98.7926,98.8315,98.7731,98.8315,16175.0
2024-10-03 15:10:00,101.59,101.61,101.55,101.57,14200.0,98.8218,98.8412,98.7829,98.8023,14200.0
2024-10-03 15:20:00,101.57,101.7,101.56,101.6,42516.0,98.8023,98.9288,98.7926,98.8315,42516.0
2024-10-03 15:30:00,101.6,101.62,101.48,101.5,28520.0,98.8315,98.8509,98.7148,98.7342,28520.0
2024-10-03 15:40:00,101.49,101.54,101.36,101.37,76148.0,98.7245,98.7731,98.598,98.6078,76148.0
2024-10-03 15:50:00,101.37,101.47,101.23,101.37,271670.0,98.6078,98.705,98.4716,98.6078,271670.0
2024-10-04 09:30:00,100.47,100.84,100.41,100.63,44646.0,97.7323,98.0922,97.6739,97.8879,44646.0
2024-10-04 09:40:00,100.61,100.82,100.31,100.33,26691.0,97.8685,98.0727,97.5766,97.5961,26691.0
2024-10-04 09:50:00,100.34,100.37,99.98,100.0,35344.0,97.6058,97.635,97.2556,97.2751,35344.0
2024-10-04 10:00:00,99.95,100.56,99.92,100.55,14963.0,97.2265,97.8198,97.1973,97.8101,14963.0
2024-10-04 10:10:00,100.53,100.55,100.12,100.12,19352.0,97.7907,97.8101,97.3918,97.3918,19352.0
2024-10-04 10:20:00,100.14,100.14,99.75,99.79,19532.0,97.4113,97.4113,97.0319,97.0708,19532.0
2024-10-04 10:30:00,99.81,99.83,99.61,99.77,17921.0,97.0903,97.1097,96.8957,97.0514,17921.0
2024-10-04 10:40:00,99.76,99.88,99.68,99.8,9681.0,97.0416,97.1584,96.9638,97.0805,9681.0
2024-10-04 10:50:00,99.81,100.01,99.77,99.84,19479.0,97.0903,97.2848,97.0514,97.1195,19479.0
2024-10-04 11:00:00,99.85,99.89,99.71,99.82,22525.0,97.1292,97.1681,96.993,97.1,22525.0
2024-10-04 11:10:00,99.87,99.98,99.81,99.84,16271.0,97.1486,97.2556,97.0903,97.1195,16271.0
2024-10-04 11:20:00,99.85,99.9,99.74,99.86,15016.0,97.1292,97.1778,97.0222,97.1389,15016.0
2024-10-04 11:30:00,99.92,100.17,99.86,100.14,17088.0,97.1973,97.4405,97.1389,97.4113,17088.0
2024-10-04 11:40:00,100.16,100.17,100.04,100.09,15702.0,97.4307,97.4405,97.314,97.3626,15702.0
2024-10-04 11:50:00,100.06,100.12,100.0,100.07,14935.0,97.3335,97.3918,97.2751,97.3432,14935.0
2024-10-04 12:00:00,100.1,100.15,100.01,100.03,13134.0,97.3724,97.421,97.2848,97.3043,13134.0
2024-10-04 12:10:00,100.01,100.01,99.82,99.85,8002.0,97.2848,97.2848,97.1,97.1292,8002.0
2024-10-04 12:20:00,99.86,99.86,99.68,99.73,14397.0,97.1389,97.1389,96.9638,97.0124,14397.0
2024-10-04 12:30:00,99.75,99.98,99.75,99.95,13068.0,97.0319,97.2556,97.0319,97.2265,13068.0
2024-10-04 12:40:00,99.95,100.12,99.88,100.03,11382.0,97.2265,97.3918,97.1584,97.3043,11382.0
2024-10-04 12:50:00,100.06,100.07,99.93,100.04,9135.0,97.3335,97.3432,97.207,97.314,9135.0
2024-10-04 13:00:00,100.09,100.16,100.07,100.09,9810.0,97.3626,97.4307,97.3432,97.3626,9810.0
2024-10-04 13:10:00,100.07,100.14,100.04,100.13,18864.0,97.3432,97.4113,97.314,97.4015,18864.0
2024-10-04 13:20:00,100.13,100.22,100.11,100.17,14210.0,97.4015,97.4891,97.3821,97.4405,14210.0
2024-10-04 13:30:00,100.16,100.22,100.1,100.17,15045.0,97.4307,97.4891,97.3724,97.4405,15045.0
2024-10-04 13:40:00,100.17,100.33,100.16,100.27,10496.0,97.4405,97.5961,97.4307,97.5377,10496.0
2024-10-04 13:50:00,100.28,100.29,100.17,100.2,9531.0,97.5475,97.5572,97.4405,97.4696,9531.0
2024-10-04 14:00:00,100.18,100.18,100.0,100.01,33842.0,97.4502,97.4502,97.2751,97.2848,33842.0
2024-10-04 14:10:00,100.01,100.04,99.92,99.98,22008.0,97.2848,97.314,97.1973,97.2556,22008.0
2024-10-04 14:20:00,100.0,100.16,100.0,100.14,10944.0,97.2751,97.4307,97.2751,97.4113,10944.0
2024-10-04 14:30:00,100.14,100.22,100.04,100.17,41419.0,97.4113,97.4891,97.314,97.4405,41419.0
2024-10-04 14:40:00,100.16,100.27,100.09,100.27,18707.0,97.4307,97.5377,97.3626,97.5377,18707.0
2024-10-04 14:50:00,100.27,100.29,100.21,100.28,11144.0,97.5377,97.5572,97.4794,97.5475,11144.0
2024-10-04 15:00:00,100.26,100.31,100.23,100.24,21078.0,97.528,97.5766,97.4988,97.5086,21078.0
2024-10-04 15:10:00,100.24,100.28,100.16,100.21,20028.0,97.5086,97.5475,97.4307,97.4794,20028.0
2024-10-04 15:20:00,100.2,100.31,100.19,100.27,14184.0,97.4696,97.5766,97.4599,97.5377,14184.0
2024-10-04 15:30:00,100.25,100.34,100.18,100.32,22550.0,97.5183,97.6058,97.4502,97.5864,22550.0
2024-10-04 15:40:00,100.31,100.41,100.28,100.35,33159.0,97.5766,97.6739,97.5475,97.6156,33159.0
2024-10-04 15:50:00,100.38,100.45,100.23,100.26,196187.0,97.6447,97.7128,97.4988,97.528,196187.0
2024-10-07 09:30:00,99.67,99.78,98.94,99.22,58394.0,96.9541,97.0611,96.244,96.5163,58394.0
2024-10-07 09:40:00,99.2,99.22,98.81,98.88,19107.0,96.4969,96.5163,96.1175,96.1856,19107.0
2024-10-07 09:50:00,98.89,99.04,98.71,98.9,38724.0,96.1953,96.3413,96.0202,96.2051,38724.0
2024-10-07 10:00:00,98.9,98.94,98.63,98.85,20750.0,96.2051,96.244,95.9424,96.1564,20750.0
2024-10-07 10:10:00,98.82,98.92,98.69,98.74,58640.0,96.1272,96.2245,96.0008,96.0494,58640.0
2024-10-07 10:20:00,98.74,98.96,98.7,98.85,18588.0,96.0494,96.2634,96.0105,96.1564,18588.0
2024-10-07 10:30:00,98.79,98.81,98.49,98.5,13971.0,96.0981,96.1175,95.8062,95.816,13971.0
2024-10-07 10:40:00,98.48,98.53,98.41,98.48,17013.0,95.7965,95.8451,95.7284,95.7965,17013.0
2024-10-07 10:50:00,98.45,98.56,98.35,98.48,14191.0,95.7673,95.8743,95.6701,95.7965,14191.0
2024-10-07 11:00:00,98.51,98.81,98.5,98.76,21569.0,95.8257,96.1175,95.816,96.0689,21569.0
2024-10-07 11:10:00,98.79,98.79,98.52,98.52,15960.0,96.0981,96.0981,95.8354,95.8354,15960.0
2024-10-07 11:20:00,98.52,98.53,98.32,98.33,30392.0,95.8354,95.8451,95.6409,95.6506,30392.0
2024-10-07 11:30:00,98.32,98.35,98.17,98.26,30991.0,95.6409,95.6701,95.495,95.5825,30991.0
2024-10-07 11:40:00,98.26,98.31,98.07,98.09,21506.0,95.5825,95.6311,95.3977,95.4171,21506.0
2024-10-07 11:50:00,98.08,98.13,97.96,98.01,31103.0,95.4074,95.456,95.2907,95.3393,31103.0
2024-10-07 12:00:00,98.01,98.12,97.96,98.05,14119.0,95.3393,95.4463,95.2907,95.3782,14119.0
2024-10-07 12:10:00,98.05,98.07,97.92,97.93,15760.0,95.3782,95.3977,95.2518,95.2615,15760.0
2024-10-07 12:20:00,97.95,98.04,97.83,97.99,10425.0,95.281,95.3685,95.1642,95.3199,10425.0
2024-10-07 12:30:00,97.98,98.13,97.93,98.12,13491.0,95.3101,95.456,95.2615,95.4463,13491.0
2024-10-07 12:40:00,98.14,98.18,98.07,98.12,10713.0,95.4658,95.5047,95.3977,95.4463,10713.0
2024-10-07 12:50:00,98.11,98.21,98.08,98.2,13976.0,95.4366,95.5339,95.4074,95.5241,13976.0
2024-10-07 13:00:00,98.24,98.25,98.09,98.14,12364.0,95.5631,95.5728,95.4171,95.4658,12364.0
2024-10-07 13:10:00,98.15,98.37,98.13,98.35,11796.0,95.4755,95.6895,95.456,95.6701,11796.0
2024-10-07 13:20:00,98.36,98.39,98.3,98.35,11211.0,95.6798,95.709,95.6214,95.6701,11211.0
2024-10-07 13:30:00,98.34,98.36,98.22,98.22,15019.0,95.6603,95.6798,95.5436,95.5436,15019.0
2024-10-07 13:40:00,98.22,98.25,98.1,98.17,18082.0,95.5436,95.5728,95.4269,95.495,18082.0
2024-10-07 13:50:00,98.13,98.13,97.98,98.01,22031.0,95.456,95.456,95.3101,95.3393,22031.0
2024-10-07 14:00:00,98.01,98.16,97.98,98.16,23496.0,95.3393,95.4852,95.3101,95.4852,23496.0
2024-10-07 14:10:00,98.16,98.25,97.97,97.98,20510.0,95.4852,95.5728,95.3004,95.3101,20510.0
2024-10-07 14:20:00,97.99,98.02,97.87,98.02,20531.0,95.3199,95.349,95.2031,95.349,20531.0
2024-10-07 14:30:00,98.02,98.05,97.85,97.98,31839.0,95.349,95.3782,95.1837,95.3101,31839.0
2024-10-07 14:40:00,97.99,98.03,97.8,97.85,64411.0,95.3199,95.3588,95.135,95.1837,64411.0
2024-10-07 14:50:00,97.84,97.91,97.81,97.82,21818.0,95.174,95.242,95.1448,95.1545,21818.0
2024-10-07 15:00:00,97.83,97.9,97.8,97.82,50079.0,95.1642,95.2323,95.135,95.1545,50079.0
2024-10-07 15:10:00,97.83,97.85,97.7,97.77,96987.0,95.1642,95.1837,95.0378,95.1059,96987.0
2024-10-07 15:20:00,97.76,98.0,97.74,97.92,45316.0,95.0961,95.3296,95.0767,95.2518,45316.0
2024-10-07 15:30:00,97.92,97.99,97.68,97.82,87116.0,95.2518,95.3199,95.0183,95.1545,87116.0
2024-10-07 15:40:00,97.82,97.88,97.77,97.87,36156.0,95.1545,95.2129,95.1059,95.2031,36156.0
2024-10-07 15:50:00,97.86,98.1,97.78,98.04,242983.0,95.1934,95.4269,95.1156,95.3685,242983.0
2024-10-08 09:30:00,98.08,98.62,98.03,98.37,68898.0,95.4074,95.9327,95.3588,95.6895,68898.0
2024-10-08 09:40:00,98.37,98.48,98.16,98.34,51174.0,95.6895,95.7965,95.4852,95.6603,51174.0
2024-10-08 09:50:00,98.33,98.33,98.13,98.14,42490.0,95.6506,95.6506,95.456,95.4658,42490.0
2024-10-08 10:00:00,98.13,98.39,97.9,98.29,42116.0,95.456,95.709,95.2323,95.6117,42116.0
2024-10-08 10:10:00,98.19,98.19,98.01,98.1,33076.0,95.5144,95.5144,95.3393,95.4269,33076.0
2024-10-08 10:20:00,98.09,98.27,98.04,98.04,12792.0,95.4171,95.5922,95.3685,95.3685,12792.0
2024-10-08 10:30:00,98.06,98.16,98.05,98.09,10672.0,95.388,95.4852,95.3782,95.4171,10672.0
2024-10-08 10:40:00,98.1,98.22,97.98,97.98,20552.0,95.4269,95.5436,95.3101,95.3101,20552.0
2024-10-08 10:50:00,97.96,98.24,97.91,98.22,25334.0,95.2907,95.5631,95.242,95.5436,25334.0
2024-10-08 11:00:00,98.22,98.61,98.21,98.54,15852.0,95.5436,95.923,95.5339,95.8549,15852.0
2024-10-08 11:10:00,98.54,98.58,98.42,98.56,21042.0,95.8549,95.8938,95.7381,95.8743,21042.0
2024-10-08 11:20:00,98.57,98.64,98.33,98.34,12037.0,95.8841,95.9522,95.6506,95.6603,12037.0
2024-10-08 11:30:00,98.34,98.41,98.28,98.3,11101.0,95.6603,95.7284,95.602,95.6214,11101.0
2024-10-08 11:40:00,98.28,98.34,98.25,98.26,13591.0,95.602,95.6603,95.5728,95.5825,13591.0
2024-10-08 11:50:00,98.29,98.4,98.28,98.4,8776.0,95.6117,95.7187,95.602,95.7187,8776.0
2024-10-08 12:00:00,98.39,98.5,98.39,98.48,14616.0,95.709,95.816,95.709,95.7965,14616.0
2024-10-08 12:10:00,98.48,98.58,98.48,98.5,27821.0,95.7965,95.8938,95.7965,95.816,27821.0
2024-10-08 12:20:00,98.51,98.59,98.5,98.57,9864.0,95.8257,95.9035,95.816,95.8841,9864.0
2024-10-08 12:30:00,98.56,98.69,98.51,98.68,11072.0,95.8743,96.0008,95.8257,95.9911,11072.0
2024-10-08 12:40:00,98.69,98.69,98.41,98.44,10836.0,96.0008,96.0008,95.7284,95.7576,10836.0
2024-10-08 12:50:00,98.39,98.42,98.29,98.37,8493.0,95.709,95.7381,95.6117,95.6895,8493.0
2024-10-08 13:00:00,98.37,98.37,98.05,98.08,8395.0,95.6895,95.6895,95.3782,95.4074,8395.0
2024-10-08 13:10:00,98.08,98.13,98.03,98.08,12834.0,95.4074,95.456,95.3588,95.4074,12834.0
2024-10-08 13:20:00,98.09,98.21,98.09,98.16,16254.0,95.4171,95.5339,95.4171,95.4852,16254.0
2024-10-08 13:30:00,98.16,98.3,98.16,98.22,16290.0,95.4852,95.6214,95.4852,95.5436,16290.0
2024-10-08 13:40:00,98.23,98.29,98.17,98.17,10022.0,95.5533,95.6117,95.495,95.495,10022.0
2024-10-08 13:50:00,98.17,98.27,98.15,98.23,9533.0,95.495,95.5922,95.4755,95.5533,9533.0
2024-10-08 14:00:00,98.24,98.28,98.21,98.25,19715.0,95.5631,95.602,95.5339,95.5728,19715.0
2024-10-08 14:10:00,98.26,98.36,98.25,98.26,10909.0,95.5825,95.6798,95.5728,95.5825,10909.0
2024-10-08 14:20:00,98.27,98.36,98.26,98.34,11315.0,95.5922,95.6798,95.5825,95.6603,11315.0
2024-10-08 14:30:00,98.34,98.41,98.31,98.39,16288.0,95.6603,95.7284,95.6311,95.709,16288.0
2024-10-08 14:40:00,98.39,98.39,98.23,98.24,12926.0,95.709,95.709,95.5533,95.5631,12926.0
2024-10-08 14:50:00,98.25,98.27,98.22,98.23,15463.0,95.5728,95.5922,95.5436,95.5533,15463.0
2024-10-08 15:00:00,98.22,98.23,98.15,98.2,22178.0,95.5436,95.5533,95.4755,95.5241,22178.0
2024-10-08 15:10:00,98.2,98.26,98.18,98.26,50188.0,95.5241,95.5825,95.5047,95.5825,50188.0
2024-10-08 15:20:00,98.26,98.38,98.21,98.22,39342.0,95.5825,95.6992,95.5339,95.5436,39342.0
2024-10-08 15:30:00,98.19,98.27,98.16,98.26,34546.0,95.5144,95.5922,95.4852,95.5825,34546.0
2024-10-08 15:40:00,98.26,98.36,98.2,98.28,31153.0,95.5825,95.6798,95.5241,95.602,31153.0
2024-10-08 15:50:00,98.3,98.35,98.16,98.18,171549.0,95.6214,95.6701,95.4852,95.5047,171549.0
2024-10-09 09:30:00,98.04,98.39,97.9,98.25,33220.0,95.3685,95.709,95.2323,95.5728,33220.0
2024-10-09 09:40:00,98.28,98.49,98.26,98.41,16331.0,95.602,95.8062,95.5825,95.7284,16331.0
2024-10-09 09:50:00,98.4,98.48,98.24,98.29,13722.0,95.7187,95.7965,95.5631,95.6117,13722.0
2024-10-09 10:00:00,98.31,98.37,98.07,98.07,12644.0,95.6311,95.6895,95.3977,95.3977,12644.0
2024-10-09 10:10:00,98.07,98.17,97.68,97.68,8715.0,95.3977,95.495,95.0183,95.0183,8715.0
2024-10-09 10:20:00,97.68,97.77,97.58,97.62,12927.0,95.0183,95.1059,94.921,94.9599,12927.0
2024-10-09 10:30:00,97.62,97.69,97.53,97.6,7726.0,94.9599,95.028,94.8724,94.9405,7726.0
2024-10-09 10:40:00,97.67,97.86,97.62,97.86,12601.0,95.0086,95.1934,94.9599,95.1934,12601.0
2024-10-09 10:50:00,97.85,97.91,97.78,97.83,7102.0,95.1837,95.242,95.1156,95.1642,7102.0
2024-10-09 11:00:00,97.88,97.92,97.78,97.86,7168.0,95.2129,95.2518,95.1156,95.1934,7168.0
2024-10-09 11:10:00,97.88,98.06,97.85,97.91,13806.0,95.2129,95.388,95.1837,95.242,13806.0
2024-10-09 11:20:00,97.93,98.04,97.92,97.99,8544.0,95.2615,95.3685,95.2518,95.3199,8544.0
2024-10-09 11:30:00,97.97,98.05,97.91,98.05,10220.0,95.3004,95.3782,95.242,95.3782,10220.0
2024-10-09 11:40:00,98.07,98.31,98.04,98.23,23602.0,95.3977,95.6311,95.3685,95.5533,23602.0
2024-10-09 11:50:00,98.22,98.35,98.2,98.35,12250.0,95.5436,95.6701,95.5241,95.6701,12250.0
2024-10-09 12:00:00,98.36,98.37,98.25,98.34,24478.0,95.6798,95.6895,95.5728,95.6603,24478.0
2024-10-09 12:10:00,98.36,98.39,98.28,98.32,26733.0,95.6798,95.709,95.602,95.6409,26733.0
2024-10-09 12:20:00,98.32,98.35,97.92,97.92,13050.0,95.6409,95.6701,95.2518,95.2518,13050.0
2024-10-09 12:30:00,97.9,98.19,97.9,98.13,21347.0,95.2323,95.5144,95.2323,95.456,21347.0
2024-10-09 12:40:00,98.14,98.21,98.09,98.11,9604.0,95.4658,95.5339,95.4171,95.4366,9604.0
2024-10-09 12:50:00,98.13,98.15,98.02,98.06,8966.0,95.456,95.4755,95.349,95.388,8966.0
2024-10-09 13:00:00,98.04,98.06,97.92,97.94,9172.0,95.3685,95.388,95.2518,95.2712,9172.0
2024-10-09 13:10:00,97.91,98.03,97.89,98.01,18067.0,95.242,95.3588,95.2226,95.3393,18067.0
2024-10-09 13:20:00,98.01,98.02,97.89,97.91,10574.0,95.3393,95.349,95.2226,95.242,10574.0
2024-10-09 13:30:00,97.88,97.9,97.72,97.75,16881.0,95.2129,95.2323,95.0572,95.0864,16881.0
2024-10-09 13:40:00,97.75,97.77,97.6,97.63,12602.0,95.0864,95.1059,94.9405,94.9697,12602.0
2024-10-09 13:50:00,97.63,97.67,97.46,97.5,22351.0,94.9697,95.0086,94.8043,94.8432,22351.0
2024-10-09 14:00:00,97.49,97.69,97.48,97.66,11680.0,94.8335,95.028,94.8238,94.9989,11680.0
2024-10-09 14:10:00,97.66,97.66,97.55,97.58,11678.0,94.9989,94.9989,94.8919,94.921,11678.0
2024-10-09 14:20:00,97.56,97.62,97.52,97.54,11134.0,94.9016,94.9599,94.8627,94.8821,11134.0
2024-10-09 14:30:00,97.52,97.58,97.5,97.57,18285.0,94.8627,94.921,94.8432,94.9113,18285.0
2024-10-09 14:40:00,97.57,97.58,97.49,97.53,18614.0,94.9113,94.921,94.8335,94.8724,18614.0
2024-10-09 14:50:00,97.53,97.6,97.41,97.6,18489.0,94.8724,94.9405,94.7557,94.9405,18489.0
2024-10-09 15:00:00,97.58,97.69,97.53,97.67,12566.0,94.921,95.028,94.8724,95.0086,12566.0
2024-10-09 15:10:00,97.68,97.77,97.64,97.77,19422.0,95.0183,95.1059,94.9794,95.1059,19422.0
2024-10-09 15:20:00,97.77,97.87,97.76,97.81,20795.0,95.1059,95.2031,95.0961,95.1448,20795.0
2024-10-09 15:30:00,97.81,97.9,97.74,97.82,25691.0,95.1448,95.2323,95.0767,95.1545,25691.0
2024-10-09 15:40:00,97.81,97.88,97.76,97.83,34361.0,95.1448,95.2129,95.0961,95.1642,34361.0
2024-10-09 15:50:00,97.84,97.89,97.68,97.71,172404.0,95.174,95.2226,95.0183,95.0475,172404.0
2024-10-10 09:30:00,97.73,98.34,97.73,98.06,36165.0,95.0669,95.6603,95.0669,95.388,36165.0
2024-10-10 09:40:00,98.06,98.29,97.9,98.19,15392.0,95.388,95.6117,95.2323,95.5144,15392.0
2024-10-10 09:50:00,98.2,98.34,97.97,98.02,24433.0,95.5241,95.6603,95.3004,95.349,24433.0
2024-10-10 10:00:00,98.03,98.15,97.91,97.95,10331.0,95.3588,95.4755,95.242,95.281,10331.0
2024-10-10 10:10:00,97.92,97.95,97.62,97.63,41732.0,95.2518,95.281,94.9599,94.9697,41732.0
2024-10-10 10:20:00,97.58,97.78,97.49,97.53,8432.0,94.921,95.1156,94.8335,94.8724,8432.0
2024-10-10 10:30:00,97.55,97.87,97.55,97.73,7359.0,94.8919,95.2031,94.8919,95.0669,7359.0
2024-10-10 10:40:00,97.76,97.77,97.5,97.55,6123.0,95.0961,95.1059,94.8432,94.8919,6123.0
2024-10-10 10:50:00,97.54,97.67,97.5,97.62,8243.0,94.8821,95.0086,94.8432,94.9599,8243.0
2024-10-10 11:00:00,97.64,97.65,97.53,97.61,7207.0,94.9794,94.9891,94.8724,94.9502,7207.0
2024-10-10 11:10:00,97.65,97.71,97.61,97.67,16918.0,94.9891,95.0475,94.9502,95.0086,16918.0
2024-10-10 11:20:00,97.67,97.68,97.52,97.52,9491.0,95.0086,95.0183,94.8627,94.8627,9491.0
2024-10-10 11:30:00,97.5,97.51,97.36,97.43,8130.0,94.8432,94.8529,94.707,94.7751,8130.0
2024-10-10 11:40:00,97.44,97.45,97.31,97.33,12163.0,94.7848,94.7946,94.6584,94.6778,12163.0
2024-10-10 11:50:00,97.34,97.38,97.2,97.25,10698.0,94.6876,94.7265,94.5514,94.6,10698.0
2024-10-10 12:00:00,97.25,97.45,97.23,97.45,7447.0,94.6,94.7946,94.5806,94.7946,7447.0
2024-10-10 12:10:00,97.48,97.56,97.45,97.54,16992.0,94.8238,94.9016,94.7946,94.8821,16992.0
2024-10-10 12:20:00,97.55,97.62,97.54,97.58,6559.0,94.8919,94.9599,94.8821,94.921,6559.0
2024-10-10 12:30:00,97.59,97.62,97.46,97.49,7648.0,94.9308,94.9599,94.8043,94.8335,7648.0
2024-10-10 12:40:00,97.49,97.49,97.19,97.2,13783.0,94.8335,94.8335,94.5417,94.5514,13783.0
2024-10-10 12:50:00,97.22,97.24,97.09,97.09,7754.0,94.5708,94.5903,94.4444,94.4444,7754.0
2024-10-10 13:00:00,97.07,97.16,97.04,97.13,10759.0,94.4249,94.5125,94.3957,94.4833,10759.0
2024-10-10 13:10:00,97.12,97.21,97.08,97.19,9899.0,94.4736,94.5611,94.4347,94.5417,9899.0
2024-10-10 13:20:00,97.19,97.26,97.17,97.22,6907.0,94.5417,94.6098,94.5222,94.5708,6907.0
2024-10-10 13:30:00,97.22,97.35,97.22,97.35,8007.0,94.5708,94.6973,94.5708,94.6973,8007.0
2024-10-10 13:40:00,97.37,97.41,97.35,97.38,6278.0,94.7168,94.7557,94.6973,94.7265,6278.0
2024-10-10 13:50:00,97.35,97.35,97.24,97.33,7616.0,94.6973,94.6973,94.5903,94.6778,7616.0
2024-10-10 14:00:00,97.33,97.33,97.22,97.26,6327.0,94.6778,94.6778,94.5708,94.6098,6327.0
2024-10-10 14:10:00,97.27,97.3,97.22,97.24,6959.0,94.6195,94.6487,94.5708,94.5903,6959.0
2024-10-10 14:20:00,97.23,97.35,97.23,97.29,8132.0,94.5806,94.6973,94.5806,94.6389,8132.0
2024-10-10 14:30:00,97.29,97.31,97.19,97.31,9808.0,94.6389,94.6584,94.5417,94.6584,9808.0
2024-10-10 14:40:00,97.3,97.35,97.24,97.3,12350.0,94.6487,94.6973,94.5903,94.6487,12350.0
2024-10-10 14:50:00,97.26,97.29,97.19,97.27,16571.0,94.6098,94.6389,94.5417,94.6195,16571.0
2024-10-10 15:00:00,97.27,97.31,97.24,97.31,11271.0,94.6195,94.6584,94.5903,94.6584,11271.0
2024-10-10 15:10:00,97.3,97.34,97.25,97.33,12337.0,94.6487,94.6876,94.6,94.6778,12337.0
2024-10-10 15:20:00,97.33,97.34,97.24,97.28,20412.0,94.6778,94.6876,94.5903,94.6292,20412.0
2024-10-10 15:30:00,97.27,97.39,97.27,97.37,22880.0,94.6195,94.7362,94.6195,94.7168,22880.0
2024-10-10 15:40:00,97.38,97.52,97.38,97.47,34156.0,94.7265,94.8627,94.7265,94.814,34156.0
2024-10-10 15:50:00,97.48,97.62,97.21,97.22,169895.0,94.8238,94.9599,94.5611,94.5708,169895.0
2024-10-11 09:30:00,97.3,97.94,97.26,97.69,45456.0,94.6487,95.2712,94.6098,95.028,45456.0
2024-10-11 09:40:00,97.72,97.72,97.48,97.48,14886.0,95.0572,95.0572,94.8238,94.8238,14886.0
2024-10-11 09:50:00,97.48,97.63,97.43,97.62,9977.0,94.8238,94.9697,94.7751,94.9599,9977.0
2024-10-11 10:00:00,97.6,97.92,97.59,97.84,15788.0,94.9405,95.2518,94.9308,95.174,15788.0
2024-10-11 10:10:00,97.84,98.07,97.81,98.01,19802.0,95.174,95.3977,95.1448,95.3393,19802.0
2024-10-11 10:20:00,98.03,98.1,97.93,98.03,6710.0,95.3588,95.4269,95.2615,95.3588,6710.0
2024-10-11 10:30:00,98.03,98.03,97.72,97.73,21138.0,95.3588,95.3588,95.0572,95.0669,21138.0
2024-10-11 10:40:00,97.8,97.94,97.68,97.94,14603.0,95.135,95.2712,95.0183,95.2712,14603.0
2024-10-11 10:50:00,97.9,97.94,97.81,97.88,7259.0,95.2323,95.2712,95.1448,95.2129,7259.0
2024-10-11 11:00:00,97.88,97.92,97.81,97.91,11766.0,95.2129,95.2518,95.1448,95.242,11766.0
2024-10-11 11:10:00,97.92,98.04,97.91,98.02,6678.0,95.2518,95.3685,95.242,95.349,6678.0
2024-10-11 11:20:00,98.03,98.1,98.02,98.06,10564.0,95.3588,95.4269,95.349,95.388,10564.0
2024-10-11 11:30:00,98.09,98.17,98.01,98.15,10639.0,95.4171,95.495,95.3393,95.4755,10639.0
2024-10-11 11:40:00,98.18,98.19,98.02,98.02,8443.0,95.5047,95.5144,95.349,95.349,8443.0
2024-10-11 11:50:00,98.0,98.13,97.99,98.13,5895.0,95.3296,95.456,95.3199,95.456,5895.0
2024-10-11 12:00:00,98.14,98.26,98.14,98.16,9256.0,95.4658,95.5825,95.4658,95.4852,9256.0
2024-10-11 12:10:00,98.18,98.23,98.15,98.17,7649.0,95.5047,95.5533,95.4755,95.495,7649.0
2024-10-11 12:20:00,98.18,98.23,98.11,98.12,7843.0,95.5047,95.5533,95.4366,95.4463,7843.0
2024-10-11 12:30:00,98.13,98.21,98.11,98.17,8540.0,95.456,95.5339,95.4366,95.495,8540.0
2024-10-11 12:40:00,98.15,98.24,98.14,98.23,54841.0,95.4755,95.5631,95.4658,95.5533,54841.0
2024-10-11 12:50:00,98.23,98.28,98.2,98.26,8046.0,95.5533,95.602,95.5241,95.5825,8046.0
2024-10-11 13:00:00,98.26,98.29,98.15,98.17,9985.0,95.5825,95.6117,95.4755,95.495,9985.0
2024-10-11 13:10:00,98.17,98.26,98.16,98.26,5607.0,95.495,95.5825,95.4852,95.5825,5607.0
2024-10-11 13:20:00,98.28,98.28,98.21,98.21,4657.0,95.602,95.602,95.5339,95.5339,4657.0
2024-10-11 13:30:00,98.21,98.23,98.12,98.21,9000.0,95.5339,95.5533,95.4463,95.5339,9000.0
2024-10-11 13:40:00,98.23,98.29,98.19,98.22,11393.0,95.5533,95.6117,95.5144,95.5436,11393.0
2024-10-11 13:50:00,98.2,98.24,98.16,98.22,6281.0,95.5241,95.5631,95.4852,95.5436,6281.0
2024-10-11 14:00:00,98.22,98.28,98.21,98.22,11100.0,95.5436,95.602,95.5339,95.5436,11100.0
2024-10-11 14:10:00,98.22,98.33,98.21,98.33,10964.0,95.5436,95.6506,95.5339,95.6506,10964.0
2024-10-11 14:20:00,98.32,98.32,98.14,98.14,8467.0,95.6409,95.6409,95.4658,95.4658,8467.0
2024-10-11 14:30:00,98.14,98.19,98.08,98.09,10617.0,95.4658,95.5144,95.4074,95.4171,10617.0
2024-10-11 14:40:00,98.06,98.17,98.06,98.15,10656.0,95.388,95.495,95.388,95.4755,10656.0
2024-10-11 14:50:00,98.14,98.2,98.13,98.18,11214.0,95.4658,95.5241,95.456,95.5047,11214.0
2024-10-11 15:00:00,98.18,98.27,98.17,98.24,12045.0,95.5047,95.5922,95.495,95.5631,12045.0
2024-10-11 15:10:00,98.24,98.29,98.23,98.27,27370.0,95.5631,95.6117,95.5533,95.5922,27370.0
2024-10-11 15:20:00,98.29,98.33,98.28,98.32,15806.0,95.6117,95.6506,95.602,95.6409,15806.0
2024-10-11 15:30:00,98.32,98.35,98.25,98.31,43803.0,95.6409,95.6701,95.5728,95.6311,43803.0
2024-10-11 15:40:00,98.31,98.33,98.21,98.29,61728.0,95.6311,95.6506,95.5339,95.6117,61728.0
2024-10-11 15:50:00,98.29,98.37,98.2,98.22,269622.0,95.6117,95.6895,95.5241,95.5436,269622.0
2024-10-14 09:30:00,98.35,98.46,98.18,98.44,56915.0,95.6701,95.7771,95.5047,95.7576,56915.0
2024-10-14 09:40:00,98.39,98.5,98.16,98.35,8272.0,95.709,95.816,95.4852,95.6701,8272.0
2024-10-14 09:50:00,98.35,98.35,98.18,98.26,7857.0,95.6701,95.6701,95.5047,95.5825,7857.0
2024-10-14 10:00:00,98.3,98.34,98.17,98.31,8345.0,95.6214,95.6603,95.495,95.6311,8345.0
2024-10-14 10:10:00,98.29,98.76,98.29,98.73,17795.0,95.6117,96.0689,95.6117,96.0397,17795.0
2024-10-14 10:20:00,98.67,98.71,98.57,98.61,26328.0,95.9813,96.0202,95.8841,95.923,26328.0
2024-10-14 10:30:00,98.62,98.85,98.59,98.73,9415.0,95.9327,96.1564,95.9035,96.0397,9415.0
2024-10-14 10:40:00,98.75,98.75,98.62,98.63,4804.0,96.0592,96.0592,95.9327,95.9424,4804.0
2024-10-14 10:50:00,98.58,98.73,98.56,98.65,27369.0,95.8938,96.0397,95.8743,95.9619,27369.0
2024-10-14 11:00:00,98.63,98.81,98.47,98.47,32195.0,95.9424,96.1175,95.7868,95.7868,32195.0
2024-10-14 11:10:00,98.47,98.56,98.42,98.53,10712.0,95.7868,95.8743,95.7381,95.8451,10712.0
2024-10-14 11:20:00,98.56,98.56,98.42,98.46,12599.0,95.8743,95.8743,95.7381,95.7771,12599.0
2024-10-14 11:30:00,98.48,98.56,98.46,98.54,16457.0,95.7965,95.8743,95.7771,95.8549,16457.0
2024-10-14 11:40:00,98.55,98.61,98.53,98.56,7888.0,95.8646,95.923,95.8451,95.8743,7888.0
2024-10-14 11:50:00,98.55,98.61,98.55,98.59,4006.0,95.8646,95.923,95.8646,95.9035,4006.0
2024-10-14 12:00:00,98.59,98.64,98.53,98.53,9691.0,95.9035,95.9522,95.8451,95.8451,9691.0
2024-10-14 12:10:00,98.52,98.55,98.47,98.49,12035.0,95.8354,95.8646,95.7868,95.8062,12035.0
2024-10-14 12:20:00,98.48,98.53,98.47,98.49,18173.0,95.7965,95.8451,95.7868,95.8062,18173.0
2024-10-14 12:30:00,98.5,98.6,98.49,98.57,6807.0,95.816,95.9132,95.8062,95.8841,6807.0
2024-10-14 12:40:00,98.55,98.63,98.53,98.62,7248.0,95.8646,95.9424,95.8451,95.9327,7248.0
2024-10-14 12:50:00,98.63,98.75,98.63,98.74,11123.0,95.9424,96.0592,95.9424,96.0494,11123.0
2024-10-14 13:00:00,98.75,98.78,98.74,98.75,9090.0,96.0592,96.0883,96.0494,96.0592,9090.0
2024-10-14 13:10:00,98.75,98.75,98.59,98.6,5842.0,96.0592,96.0592,95.9035,95.9132,5842.0
2024-10-14 13:20:00,98.6,98.62,98.53,98.61,5555.0,95.9132,95.9327,95.8451,95.923,5555.0
2024-10-14 13:30:00,98.6,98.61,98.51,98.51,11022.0,95.9132,95.923,95.8257,95.8257,11022.0
2024-10-14 13:40:00,98.52,98.52,98.46,98.48,12702.0,95.8354,95.8354,95.7771,95.7965,12702.0
2024-10-14 13:50:00,98.48,98.53,98.47,98.48,19404.0,95.7965,95.8451,95.7868,95.7965,19404.0
2024-10-14 14:00:00,98.48,98.62,98.45,98.58,37480.0,95.7965,95.9327,95.7673,95.8938,37480.0
2024-10-14 14:10:00,98.59,98.65,98.54,98.63,22715.0,95.9035,95.9619,95.8549,95.9424,22715.0
2024-10-14 14:20:00,98.67,98.77,98.66,98.73,20936.0,95.9813,96.0786,95.9716,96.0397,20936.0
2024-10-14 14:30:00,98.72,98.82,98.7,98.76,35161.0,96.03,96.1272,96.0105,96.0689,35161.0
2024-10-14 14:40:00,98.76,98.76,98.62,98.67,41223.0,96.0689,96.0689,95.9327,95.9813,41223.0
2024-10-14 14:50:00,98.67,98.72,98.66,98.69,19159.0,95.9813,96.03,95.9716,96.0008,19159.0
2024-10-14 15:00:00,98.71,98.74,98.66,98.69,12235.0,96.0202,96.0494,95.9716,96.0008,12235.0
2024-10-14 15:10:00,98.69,98.69,98.59,98.61,44525.0,96.0008,96.0008,95.9035,95.923,44525.0
2024-10-14 15:20:00,98.62,98.76,98.62,98.69,15001.0,95.9327,96.0689,95.9327,96.0008,15001.0
2024-10-14 15:30:00,98.68,98.76,98.64,98.72,26632.0,95.9911,96.0689,95.9522,96.03,26632.0
2024-10-14 15:40:00,98.73,98.86,98.69,98.86,27772.0,96.0397,96.1662,96.0008,96.1662,27772.0
2024-10-14 15:50:00,98.85,98.94,98.69,98.77,274755.0,96.1564,96.244,96.0008,96.0786,274755.0
2024-10-15 09:30:00,99.37,99.82,99.28,99.66,98594.0,96.6623,97.1,96.5747,96.9444,98594.0
2024-10-15 09:40:00,99.66,99.69,99.44,99.61,58323.0,96.9444,96.9735,96.7304,96.8957,58323.0
2024-10-15 09:50:00,99.63,99.71,99.31,99.45,66701.0,96.9152,96.993,96.6039,96.7401,66701.0
2024-10-15 10:00:00,99.47,99.63,99.44,99.53,18975.0,96.7595,96.9152,96.7304,96.8179,18975.0
2024-10-15 10:10:00,99.56,99.99,99.55,99.92,20680.0,96.8471,97.2654,96.8374,97.1973,20680.0
2024-10-15 10:20:00,99.92,100.33,99.9,100.26,51929.0,97.1973,97.5961,97.1778,97.528,51929.0
2024-10-15 10:30:00,100.27,100.52,100.09,100.49,120763.0,97.5377,97.7809,97.3626,97.7517,120763.0
2024-10-15 10:40:00,100.49,100.61,100.11,100.17,19403.0,97.7517,97.8685,97.3821,97.4405,19403.0
2024-10-15 10:50:00,100.16,100.18,99.94,99.98,13450.0,97.4307,97.4502,97.2167,97.2556,13450.0
2024-10-15 11:00:00,100.0,100.09,99.86,100.09,16720.0,97.2751,97.3626,97.1389,97.3626,16720.0
2024-10-15 11:10:00,100.12,100.17,99.74,99.94,11881.0,97.3918,97.4405,97.0222,97.2167,11881.0
2024-10-15 11:20:00,99.97,100.26,99.97,100.25,37002.0,97.2459,97.528,97.2459,97.5183,37002.0
2024-10-15 11:30:00,100.26,100.29,100.05,100.24,62764.0,97.528,97.5572,97.3237,97.5086,62764.0
2024-10-15 11:40:00,100.23,100.31,100.14,100.16,40061.0,97.4988,97.5766,97.4113,97.4307,40061.0
2024-10-15 11:50:00,100.13,100.17,100.02,100.11,32344.0,97.4015,97.4405,97.2945,97.3821,32344.0
2024-10-15 12:00:00,100.1,100.1,99.96,99.96,24464.0,97.3724,97.3724,97.2362,97.2362,24464.0
2024-10-15 12:10:00,99.96,99.97,99.8,99.86,40780.0,97.2362,97.2459,97.0805,97.1389,40780.0
2024-10-15 12:20:00,99.86,100.04,99.82,99.98,41867.0,97.1389,97.314,97.1,97.2556,41867.0
2024-10-15 12:30:00,99.97,100.09,99.95,100.06,27871.0,97.2459,97.3626,97.2265,97.3335,27871.0
2024-10-15 12:40:00,100.05,100.12,99.96,100.05,27942.0,97.3237,97.3918,97.2362,97.3237,27942.0
2024-10-15 12:50:00,100.04,100.11,99.99,100.06,15066.0,97.314,97.3821,97.2654,97.3335,15066.0
2024-10-15 13:00:00,100.11,100.24,100.04,100.2,19503.0,97.3821,97.5086,97.314,97.4696,19503.0
2024-10-15 13:10:00,100.2,100.32,100.08,100.26,25449.0,97.4696,97.5864,97.3529,97.528,25449.0
2024-10-15 13:20:00,100.24,100.36,100.24,100.33,10162.0,97.5086,97.6253,97.5086,97.5961,10162.0
2024-10-15 13:30:00,100.29,100.33,100.27,100.3,27656.0,97.5572,97.5961,97.5377,97.5669,27656.0
2024-10-15 13:40:00,100.32,100.38,100.22,100.29,9444.0,97.5864,97.6447,97.4891,97.5572,9444.0
2024-10-15 13:50:00,100.28,100.3,100.07,100.17,15182.0,97.5475,97.5669,97.3432,97.4405,15182.0
2024-10-15 14:00:00,100.15,100.16,99.89,99.93,27796.0,97.421,97.4307,97.1681,97.207,27796.0
2024-10-15 14:10:00,100.0,100.03,99.86,99.91,26703.0,97.2751,97.3043,97.1389,97.1875,26703.0
2024-10-15 14:20:00,99.9,99.9,99.68,99.78,86528.0,97.1778,97.1778,96.9638,97.0611,86528.0
2024-10-15 14:30:00,99.76,99.76,99.63,99.67,27764.0,97.0416,97.0416,96.9152,96.9541,27764.0
2024-10-15 14:40:00,99.67,99.69,99.53,99.66,18395.0,96.9541,96.9735,96.8179,96.9444,18395.0
2024-10-15 14:50:00,99.68,99.73,99.64,99.71,7645.0,96.9638,97.0124,96.9249,96.993,7645.0
2024-10-15 15:00:00,99.72,99.79,99.68,99.68,56294.0,97.0027,97.0708,96.9638,96.9638,56294.0
2024-10-15 15:10:00,99.67,99.74,99.61,99.65,44838.0,96.9541,97.0222,96.8957,96.9346,44838.0
2024-10-15 15:20:00,99.65,99.75,99.61,99.63,22446.0,96.9346,97.0319,96.8957,96.9152,22446.0
2024-10-15 15:30:00,99.61,99.87,99.6,99.84,78002.0,96.8957,97.1486,96.886,97.1195,78002.0
2024-10-15 15:40:00,99.85,99.89,99.78,99.84,40913.0,97.1292,97.1681,97.0611,97.1195,40913.0
2024-10-15 15:50:00,99.85,99.86,99.52,99.66,197209.0,97.1292,97.1389,96.8082,96.9444,197209.0
2024-10-16 09:30:00,100.1,100.26,99.86,100.11,51692.0,97.3724,97.528,97.1389,97.3821,51692.0
2024-10-16 09:40:00,100.1,100.67,100.02,100.62,62256.0,97.3724,97.9268,97.2945,97.8782,62256.0
2024-10-16 09:50:00,100.68,100.87,100.57,100.87,28695.0,97.9366,98.1214,97.8296,98.1214,28695.0
2024-10-16 10:00:00,100.91,100.92,100.69,100.8,12239.0,98.1603,98.17,97.9463,98.0533,12239.0
2024-10-16 10:10:00,100.77,100.79,100.47,100.61,12232.0,98.0241,98.0436,97.7323,97.8685,12232.0
2024-10-16 10:20:00,100.67,100.67,100.44,100.49,21778.0,97.9268,97.9268,97.7031,97.7517,21778.0
2024-10-16 10:30:00,100.46,100.55,100.33,100.51,47055.0,97.7226,97.8101,97.5961,97.7712,47055.0
2024-10-16 10:40:00,100.52,100.71,100.46,100.47,40233.0,97.7809,97.9657,97.7226,97.7323,40233.0
2024-10-16 10:50:00,100.5,100.59,100.43,100.59,11102.0,97.7615,97.849,97.6934,97.849,11102.0
2024-10-16 11:00:00,100.63,100.69,100.52,100.62,13256.0,97.8879,97.9463,97.7809,97.8782,13256.0
2024-10-16 11:10:00,100.63,100.71,100.58,100.7,7878.0,97.8879,97.9657,97.8393,97.956,7878.0
2024-10-16 11:20:00,100.68,100.74,100.56,100.68,14171.0,97.9366,97.9949,97.8198,97.9366,14171.0
2024-10-16 11:30:00,100.69,100.75,100.67,100.73,10200.0,97.9463,98.0047,97.9268,97.9852,10200.0
2024-10-16 11:40:00,100.73,100.85,100.73,100.83,9973.0,97.9852,98.1019,97.9852,98.0825,9973.0
2024-10-16 11:50:00,100.82,100.84,100.71,100.81,13251.0,98.0727,98.0922,97.9657,98.063,13251.0
2024-10-16 12:00:00,100.82,100.84,100.76,100.78,10507.0,98.0727,98.0922,98.0144,98.0338,10507.0
2024-10-16 12:10:00,100.78,100.96,100.74,100.94,12702.0,98.0338,98.2089,97.9949,98.1895,12702.0
2024-10-16 12:20:00,100.95,100.97,100.89,100.95,16287.0,98.1992,98.2187,98.1408,98.1992,16287.0
2024-10-16 12:30:00,100.95,101.06,100.88,101.04,10275.0,98.1992,98.3062,98.1311,98.2868,10275.0
2024-10-16 12:40:00,101.03,101.14,100.98,101.11,22727.0,98.277,98.384,98.2284,98.3548,22727.0
2024-10-16 12:50:00,101.09,101.17,101.08,101.11,20653.0,98.3354,98.4132,98.3257,98.3548,20653.0
2024-10-16 13:00:00,101.16,101.22,101.12,101.12,11377.0,98.4035,98.4618,98.3646,98.3646,11377.0
2024-10-16 13:10:00,101.16,101.24,101.15,101.17,17332.0,98.4035,98.4813,98.3938,98.4132,17332.0
2024-10-16 13:20:00,101.2,101.21,101.15,101.2,11362.0,98.4424,98.4521,98.3938,98.4424,11362.0
2024-10-16 13:30:00,101.2,101.2,101.06,101.14,16036.0,98.4424,98.4424,98.3062,98.384,16036.0
2024-10-16 13:40:00,101.15,101.18,101.08,101.08,17093.0,98.3938,98.4229,98.3257,98.3257,17093.0
2024-10-16 13:50:00,101.09,101.21,101.02,101.19,18552.0,98.3354,98.4521,98.2673,98.4327,18552.0
2024-10-16 14:00:00,101.19,101.26,101.15,101.2,17624.0,98.4327,98.5008,98.3938,98.4424,17624.0
2024-10-16 14:10:00,101.21,101.23,101.14,101.15,18713.0,98.4521,98.4716,98.384,98.3938,18713.0
2024-10-16 14:20:00,101.16,101.3,101.15,101.26,19047.0,98.4035,98.5397,98.3938,98.5008,19047.0
2024-10-16 14:30:00,101.26,101.41,101.26,101.34,21004.0,98.5008,98.6467,98.5008,98.5786,21004.0
2024-10-16 14:40:00,101.33,101.34,101.26,101.29,12687.0,98.5689,98.5786,98.5008,98.5299,12687.0
2024-10-16 14:50:00,101.28,101.38,101.24,101.37,194072.0,98.5202,98.6175,98.4813,98.6078,194072.0
2024-10-16 15:00:00,101.38,101.47,101.38,101.44,15076.0,98.6175,98.705,98.6175,98.6759,15076.0
2024-10-16 15:10:00,101.45,101.5,101.43,101.47,16342.0,98.6856,98.7342,98.6661,98.705,16342.0
2024-10-16 15:20:00,101.47,101.47,101.35,101.38,21855.0,98.705,98.705,98.5883,98.6175,21855.0
2024-10-16 15:30:00,101.38,101.52,101.38,101.5,29357.0,98.6175,98.7537,98.6175,98.7342,29357.0
2024-10-16 15:40:00,101.5,101.61,101.49,101.55,259153.0,98.7342,98.8412,98.7245,98.7829,259153.0
2024-10-16 15:50:00,101.56,101.71,101.26,101.32,184806.0,98.7926,98.9385,98.5008,98.5591,184806.0
2024-10-17 09:30:00,101.75,101.82,100.89,100.98,65836.0,98.9774,99.0455,98.1408,98.2284,65836.0
2024-10-17 09:40:00,100.98,101.05,100.57,100.72,14935.0,98.2284,98.2965,97.8296,97.9755,14935.0
2024-10-17 09:50:00,100.77,101.27,100.72,101.23,11403.0,98.0241,98.5105,97.9755,98.4716,11403.0
2024-10-17 10:00:00,101.34,101.38,101.13,101.37,22148.0,98.5786,98.6175,98.3743,98.6078,22148.0
2024-10-17 10:10:00,101.4,101.42,101.28,101.29,15296.0,98.6369,98.6564,98.5202,98.5299,15296.0
2024-10-17 10:20:00,101.22,101.22,101.03,101.11,9900.0,98.4618,98.4618,98.277,98.3548,9900.0
2024-10-17 10:30:00,101.1,101.24,101.1,101.16,9499.0,98.3451,98.4813,98.3451,98.4035,9499.0
2024-10-17 10:40:00,101.16,101.29,101.1,101.16,9707.0,98.4035,98.5299,98.3451,98.4035,9707.0
2024-10-17 10:50:00,101.2,101.34,101.16,101.19,10480.0,98.4424,98.5786,98.4035,98.4327,10480.0
2024-10-17 11:00:00,101.23,101.27,101.03,101.04,8355.0,98.4716,98.5105,98.277,98.2868,8355.0
2024-10-17 11:10:00,101.03,101.15,101.01,101.11,7382.0,98.277,98.3938,98.2576,98.3548,7382.0
2024-10-17 11:20:00,101.1,101.12,100.98,101.05,9511.0,98.3451,98.3646,98.2284,98.2965,9511.0
2024-10-17 11:30:00,101.08,101.15,101.02,101.03,15922.0,98.3257,98.3938,98.2673,98.277,15922.0
2024-10-17 11:40:00,101.04,101.07,100.97,101.01,9610.0,98.2868,98.3159,98.2187,98.2576,9610.0
2024-10-17 11:50:00,101.0,101.07,100.98,101.04,9147.0,98.2478,98.3159,98.2284,98.2868,9147.0
2024-10-17 12:00:00,101.06,101.16,101.04,101.09,13928.0,98.3062,98.4035,98.2868,98.3354,13928.0
2024-10-17 12:10:00,101.08,101.09,100.99,101.01,11531.0,98.3257,98.3354,98.2381,98.2576,11531.0
2024-10-17 12:20:00,101.01,101.17,100.96,101.16,13848.0,98.2576,98.4132,98.2089,98.4035,13848.0
2024-10-17 12:30:00,101.14,101.26,101.14,101.19,5476.0,98.384,98.5008,98.384,98.4327,5476.0
2024-10-17 12:40:00,101.2,101.3,101.17,101.23,12195.0,98.4424,98.5397,98.4132,98.4716,12195.0
2024-10-17 12:50:00,101.25,101.26,101.05,101.06,11318.0,98.491,98.5008,98.2965,98.3062,11318.0
2024-10-17 13:00:00,101.07,101.07,100.96,101.03,8687.0,98.3159,98.3159,98.2089,98.277,8687.0
2024-10-17 13:10:00,101.03,101.03,100.96,100.99,12189.0,98.277,98.277,98.2089,98.2381,12189.0
2024-10-17 13:20:00,100.98,100.99,100.68,100.75,64530.0,98.2284,98.2381,97.9366,98.0047,64530.0
2024-10-17 13:30:00,100.76,100.78,100.63,100.76,13499.0,98.0144,98.0338,97.8879,98.0144,13499.0
2024-10-17 13:40:00,100.77,100.89,100.77,100.87,14145.0,98.0241,98.1408,98.0241,98.1214,14145.0
2024-10-17 13:50:00,100.89,101.01,100.87,100.92,9798.0,98.1408,98.2576,98.1214,98.17,9798.0
2024-10-17 14:00:00,100.93,100.93,100.71,100.72,10725.0,98.1798,98.1798,97.9657,97.9755,10725.0
2024-10-17 14:10:00,100.71,100.8,100.67,100.73,9215.0,97.9657,98.0533,97.9268,97.9852,9215.0
2024-10-17 14:20:00,100.73,100.85,100.73,100.77,13393.0,97.9852,98.1019,97.9852,98.0241,13393.0
2024-10-17 14:30:00,100.76,100.84,100.75,100.84,12191.0,98.0144,98.0922,98.0047,98.0922,12191.0
2024-10-17 14:40:00,100.84,100.85,100.73,100.73,14821.0,98.0922,98.1019,97.9852,97.9852,14821.0
2024-10-17 14:50:00,100.71,100.78,100.68,100.73,12724.0,97.9657,98.0338,97.9366,97.9852,12724.0
2024-10-17 15:00:00,100.73,100.76,100.59,100.76,38268.0,97.9852,98.0144,97.849,98.0144,38268.0
2024-10-17 15:10:00,100.79,101.0,100.78,101.0,14404.0,98.0436,98.2478,98.0338,98.2478,14404.0
2024-10-17 15:20:00,101.0,101.01,100.91,101.0,24251.0,98.2478,98.2576,98.1603,98.2478,24251.0
2024-10-17 15:30:00,101.0,101.05,100.9,100.98,36150.0,98.2478,98.2965,98.1506,98.2284,36150.0
2024-10-17 15:40:00,100.97,101.01,100.85,100.94,55182.0,98.2187,98.2576,98.1019,98.1895,55182.0
2024-10-17 15:50:00,100.92,100.96,100.75,100.91,256429.0,98.17,98.2089,98.0047,98.1603,256429.0
2024-10-18 09:30:00,100.75,100.83,100.0,100.14,298585.0,98.0047,98.0825,97.2751,97.4113,298585.0
2024-10-18 09:40:00,100.13,100.25,99.76,100.13,146529.0,97.4015,97.5183,97.0416,97.4015,146529.0
2024-10-18 09:50:00,100.13,100.3,100.0,100.28,21398.0,97.4015,97.5669,97.2751,97.5475,21398.0
2024-10-18 10:00:00,100.31,100.33,100.02,100.02,17590.0,97.5766,97.5961,97.2945,97.2945,17590.0
2024-10-18 10:10:00,100.05,100.14,99.99,100.04,19537.0,97.3237,97.4113,97.2654,97.314,19537.0
2024-10-18 10:20:00,100.04,100.18,99.89,99.95,118108.0,97.314,97.4502,97.1681,97.2265,118108.0
2024-10-18 10:30:00,99.93,100.01,99.76,99.92,16093.0,97.207,97.2848,97.0416,97.1973,16093.0
2024-10-18 10:40:00,99.93,99.98,99.81,99.85,69429.0,97.207,97.2556,97.0903,97.1292,69429.0
2024-10-18 10:50:00,99.85,100.13,99.84,100.09,41304.0,97.1292,97.4015,97.1195,97.3626,41304.0
2024-10-18 11:00:00,100.09,100.45,100.06,100.4,33687.0,97.3626,97.7128,97.3335,97.6642,33687.0
2024-10-18 11:10:00,100.41,100.51,100.36,100.5,28897.0,97.6739,97.7712,97.6253,97.7615,28897.0
2024-10-18 11:20:00,100.5,100.7,100.45,100.61,110471.0,97.7615,97.956,97.7128,97.8685,110471.0
2024-10-18 11:30:00,100.6,100.67,100.54,100.64,24246.0,97.8587,97.9268,97.8004,97.8977,24246.0
2024-10-18 11:40:00,100.62,100.69,100.5,100.56,16773.0,97.8782,97.9463,97.7615,97.8198,16773.0
2024-10-18 11:50:00,100.56,100.67,100.54,100.62,43463.0,97.8198,97.9268,97.8004,97.8782,43463.0
2024-10-18 12:00:00,100.63,100.66,100.53,100.54,20064.0,97.8879,97.9171,97.7907,97.8004,20064.0
2024-10-18 12:10:00,100.53,100.64,100.52,100.64,13389.0,97.7907,97.8977,97.7809,97.8977,13389.0
2024-10-18 12:20:00,100.66,100.66,100.51,100.54,41213.0,97.9171,97.9171,97.7712,97.8004,41213.0
2024-10-18 12:30:00,100.54,100.67,100.51,100.67,60613.0,97.8004,97.9268,97.7712,97.9268,60613.0
2024-10-18 12:40:00,100.7,100.71,100.6,100.67,7436.0,97.956,97.9657,97.8587,97.9268,7436.0
2024-10-18 12:50:00,100.69,100.84,100.68,100.7,29430.0,97.9463,98.0922,97.9366,97.956,29430.0
2024-10-18 13:00:00,100.69,100.8,100.69,100.77,11079.0,97.9463,98.0533,97.9463,98.0241,11079.0
2024-10-18 13:10:00,100.77,100.84,100.68,100.7,10017.0,98.0241,98.0922,97.9366,97.956,10017.0
2024-10-18 13:20:00,100.73,100.75,100.64,100.66,20699.0,97.9852,98.0047,97.8977,97.9171,20699.0
2024-10-18 13:30:00,100.66,100.67,100.56,100.56,5145.0,97.9171,97.9268,97.8198,97.8198,5145.0
2024-10-18 13:40:00,100.58,100.63,100.5,100.56,8740.0,97.8393,97.8879,97.7615,97.8198,8740.0
2024-10-18 13:50:00,100.57,100.6,100.44,100.49,8443.0,97.8296,97.8587,97.7031,97.7517,8443.0
2024-10-18 14:00:00,100.48,100.58,100.44,100.58,11952.0,97.742,97.8393,97.7031,97.8393,11952.0
2024-10-18 14:10:00,100.58,100.65,100.56,100.64,12288.0,97.8393,97.9074,97.8198,97.8977,12288.0
2024-10-18 14:20:00,100.64,100.81,100.63,100.77,14657.0,97.8977,98.063,97.8879,98.0241,14657.0
2024-10-18 14:30:00,100.79,100.8,100.69,100.72,9914.0,98.0436,98.0533,97.9463,97.9755,9914.0
2024-10-18 14:40:00,100.72,100.73,100.64,100.66,18547.0,97.9755,97.9852,97.8977,97.9171,18547.0
2024-10-18 14:50:00,100.71,100.76,100.65,100.65,12088.0,97.9657,98.0144,97.9074,97.9074,12088.0
2024-10-18 15:00:00,100.65,100.66,100.55,100.62,153019.0,97.9074,97.9171,97.8101,97.8782,153019.0
2024-10-18 15:10:00,100.62,100.68,100.49,100.51,54973.0,97.8782,97.9366,97.7517,97.7712,54973.0
2024-10-18 15:20:00,100.5,100.5,100.39,100.43,17746.0,97.7615,97.7615,97.6545,97.6934,17746.0
2024-10-18 15:30:00,100.42,100.67,100.39,100.66,45872.0,97.6836,97.9268,97.6545,97.9171,45872.0
2024-10-18 15:40:00,100.66,100.67,100.46,100.57,54094.0,97.9171,97.9268,97.7226,97.8296,54094.0
2024-10-18 15:50:00,100.56,100.77,100.52,100.69,192966.0,97.8198,98.0241,97.7809,97.9463,192966.0
2024-10-21 09:30:00,100.66,101.06,100.46,100.77,35238.0,97.9171,98.3062,97.7226,98.0241,35238.0
2024-10-21 09:40:00,100.75,101.05,100.69,101.03,19349.0,98.0047,98.2965,97.9463,98.277,19349.0
2024-10-21 09:50:00,101.03,101.08,100.66,100.66,6100.0,98.277,98.3257,97.9171,97.9171,6100.0
2024-10-21 10:00:00,100.64,100.69,100.39,100.58,15394.0,97.8977,97.9463,97.6545,97.8393,15394.0
2024-10-21 10:10:00,100.59,100.75,100.39,100.4,13456.0,97.849,98.0047,97.6545,97.6642,13456.0
2024-10-21 10:20:00,100.41,100.58,100.37,100.42,6041.0,97.6739,97.8393,97.635,97.6836,6041.0
2024-10-21 10:30:00,100.39,100.62,100.32,100.62,6882.0,97.6545,97.8782,97.5864,97.8782,6882.0
2024-10-21 10:40:00,100.6,100.67,100.39,100.39,11466.0,97.8587,97.9268,97.6545,97.6545,11466.0
2024-10-21 10:50:00,100.36,100.45,100.18,100.19,14868.0,97.6253,97.7128,97.4502,97.4599,14868.0
2024-10-21 11:00:00,100.18,100.22,99.86,99.87,16615.0,97.4502,97.4891,97.1389,97.1486,16615.0
2024-10-21 11:10:00,99.9,99.97,99.81,99.92,12474.0,97.1778,97.2459,97.0903,97.1973,12474.0
2024-10-21 11:20:00,99.91,99.95,99.71,99.84,24028.0,97.1875,97.2265,96.993,97.1195,24028.0
2024-10-21 11:30:00,99.82,99.83,99.66,99.66,23874.0,97.1,97.1097,96.9444,96.9444,23874.0
2024-10-21 11:40:00,99.68,99.98,99.66,99.96,13627.0,96.9638,97.2556,96.9444,97.2362,13627.0
2024-10-21 11:50:00,100.0,100.19,99.98,100.13,11106.0,97.2751,97.4599,97.2556,97.4015,11106.0
2024-10-21 12:00:00,100.15,100.16,99.99,100.06,7203.0,97.421,97.4307,97.2654,97.3335,7203.0
2024-10-21 12:10:00,100.07,100.08,100.01,100.03,8139.0,97.3432,97.3529,97.2848,97.3043,8139.0
2024-10-21 12:20:00,100.02,100.16,99.98,100.16,8114.0,97.2945,97.4307,97.2556,97.4307,8114.0
2024-10-21 12:30:00,100.14,100.2,100.12,100.16,8448.0,97.4113,97.4696,97.3918,97.4307,8448.0
2024-10-21 12:40:00,100.15,100.17,100.08,100.11,7604.0,97.421,97.4405,97.3529,97.3821,7604.0
2024-10-21 12:50:00,100.13,100.19,100.13,100.15,6377.0,97.4015,97.4599,97.4015,97.421,6377.0
2024-10-21 13:00:00,100.16,100.3,100.16,100.29,5699.0,97.4307,97.5669,97.4307,97.5572,5699.0
2024-10-21 13:10:00,100.3,100.3,100.14,100.21,12856.0,97.5669,97.5669,97.4113,97.4794,12856.0
2024-10-21 13:20:00,100.26,100.33,100.16,100.16,12847.0,97.528,97.5961,97.4307,97.4307,12847.0
2024-10-21 13:30:00,100.17,100.18,100.12,100.17,11976.0,97.4405,97.4502,97.3918,97.4405,11976.0
2024-10-21 13:40:00,100.17,100.23,100.16,100.21,16373.0,97.4405,97.4988,97.4307,97.4794,16373.0
2024-10-21 13:50:00,100.21,100.26,100.15,100.16,7469.0,97.4794,97.528,97.421,97.4307,7469.0
2024-10-21 14:00:00,100.17,100.37,100.17,100.37,20131.0,97.4405,97.635,97.4405,97.635,20131.0
2024-10-21 14:10:00,100.38,100.39,100.29,100.3,11803.0,97.6447,97.6545,97.5572,97.5669,11803.0
2024-10-21 14:20:00,100.3,100.3,100.14,100.2,7856.0,97.5669,97.5669,97.4113,97.4696,7856.0
2024-10-21 14:30:00,100.21,100.22,100.14,100.18,76074.0,97.4794,97.4891,97.4113,97.4502,76074.0
2024-10-21 14:40:00,100.18,100.4,100.18,100.39,101572.0,97.4502,97.6642,97.4502,97.6545,101572.0
2024-10-21 14:50:00,100.38,100.38,100.27,100.3,18766.0,97.6447,97.6447,97.5377,97.5669,18766.0
2024-10-21 15:00:00,100.3,100.4,100.29,100.38,34722.0,97.5669,97.6642,97.5572,97.6447,34722.0
2024-10-21 15:10:00,100.37,100.54,100.37,100.53,24776.0,97.635,97.8004,97.635,97.7907,24776.0
2024-10-21 15:20:00,100.54,100.56,100.51,100.54,27972.0,97.8004,97.8198,97.7712,97.8004,27972.0
2024-10-21 15:30:00,100.54,100.54,100.31,100.32,45460.0,97.8004,97.8004,97.5766,97.5864,45460.0
2024-10-21 15:40:00,100.33,100.4,100.31,100.33,39836.0,97.5961,97.6642,97.5766,97.5961,39836.0
2024-10-21 15:50:00,100.34,100.41,100.08,100.16,176166.0,97.6058,97.6739,97.3529,97.4307,176166.0
2024-10-22 09:30:00,99.62,99.91,99.54,99.59,34419.0,96.9054,97.1875,96.8276,96.8763,34419.0
2024-10-22 09:40:00,99.59,99.73,99.46,99.7,23318.0,96.8763,97.0124,96.7498,96.9833,23318.0
2024-10-22 09:50:00,99.67,100.0,99.66,99.89,19029.0,96.9541,97.2751,96.9444,97.1681,19029.0
2024-10-22 10:00:00,99.87,100.02,99.65,99.71,13538.0,97.1486,97.2945,96.9346,96.993,13538.0
2024-10-22 10:10:00,99.71,99.81,99.52,99.54,14986.0,96.993,97.0903,96.8082,96.8276,14986.0
2024-10-22 10:20:00,99.53,99.67,99.33,99.39,52665.0,96.8179,96.9541,96.6233,96.6817,52665.0
2024-10-22 10:30:00,99.37,99.41,99.21,99.25,8231.0,96.6623,96.7012,96.5066,96.5455,8231.0
2024-10-22 10:40:00,99.25,99.61,99.24,99.59,69723.0,96.5455,96.8957,96.5358,96.8763,69723.0
2024-10-22 10:50:00,99.59,99.68,99.55,99.62,11821.0,96.8763,96.9638,96.8374,96.9054,11821.0
2024-10-22 11:00:00,99.6,99.78,99.56,99.78,17340.0,96.886,97.0611,96.8471,97.0611,17340.0
2024-10-22 11:10:00,99.76,100.12,99.76,100.05,43486.0,97.0416,97.3918,97.0416,97.3237,43486.0
2024-10-22 11:20:00,100.04,100.23,100.04,100.13,17649.0,97.314,97.4988,97.314,97.4015,17649.0
2024-10-22 11:30:00,100.14,100.25,100.11,100.15,13285.0,97.4113,97.5183,97.3821,97.421,13285.0
2024-10-22 11:40:00,100.15,100.15,100.01,100.02,11613.0,97.421,97.421,97.2848,97.2945,11613.0
2024-10-22 11:50:00,100.01,100.07,99.95,99.98,10030.0,97.2848,97.3432,97.2265,97.2556,10030.0
2024-10-22 12:00:00,99.98,100.03,99.92,99.94,9068.0,97.2556,97.3043,97.1973,97.2167,9068.0
2024-10-22 12:10:00,99.93,100.08,99.93,100.03,5799.0,97.207,97.3529,97.207,97.3043,5799.0
2024-10-22 12:20:00,100.02,100.09,99.97,100.05,9329.0,97.2945,97.3626,97.2459,97.3237,9329.0
2024-10-22 12:30:00,100.07,100.15,100.06,100.11,11803.0,97.3432,97.421,97.3335,97.3821,11803.0
2024-10-22 12:40:00,100.09,100.12,99.95,99.98,9521.0,97.3626,97.3918,97.2265,97.2556,9521.0
2024-10-22 12:50:00,100.01,100.1,99.99,100.07,9235.0,97.2848,97.3724,97.2654,97.3432,9235.0
2024-10-22 13:00:00,100.09,100.14,100.01,100.04,10000.0,97.3626,97.4113,97.2848,97.314,10000.0
2024-10-22 13:10:00,100.04,100.06,99.96,99.98,5582.0,97.314,97.3335,97.2362,97.2556,5582.0
2024-10-22 13:20:00,99.96,100.05,99.95,100.03,6246.0,97.2362,97.3237,97.2265,97.3043,6246.0
2024-10-22 13:30:00,100.01,100.03,99.88,99.88,11804.0,97.2848,97.3043,97.1584,97.1584,11804.0
2024-10-22 13:40:00,99.91,99.94,99.86,99.89,18886.0,97.1875,97.2167,97.1389,97.1681,18886.0
2024-10-22 13:50:00,99.89,99.91,99.83,99.9,9787.0,97.1681,97.1875,97.1097,97.1778,9787.0
2024-10-22 14:00:00,99.88,100.01,99.88,99.93,12575.0,97.1584,97.2848,97.1584,97.207,12575.0
2024-10-22 14:10:00,99.94,100.05,99.93,100.02,10330.0,97.2167,97.3237,97.207,97.2945,10330.0
2024-10-22 14:20:00,100.0,100.07,100.0,100.03,11360.0,97.2751,97.3432,97.2751,97.3043,11360.0
2024-10-22 14:30:00,100.02,100.05,99.96,99.96,11117.0,97.2945,97.3237,97.2362,97.2362,11117.0
2024-10-22 14:40:00,99.95,100.02,99.95,99.98,12346.0,97.2265,97.2945,97.2265,97.2556,12346.0
2024-10-22 14:50:00,99.98,100.05,99.95,100.0,14797.0,97.2556,97.3237,97.2265,97.2751,14797.0
2024-10-22 15:00:00,99.97,99.98,99.8,99.9,29061.0,97.2459,97.2556,97.0805,97.1778,29061.0
2024-10-22 15:10:00,99.9,100.04,99.87,99.98,15998.0,97.1778,97.314,97.1486,97.2556,15998.0
2024-10-22 15:20:00,99.99,100.01,99.9,99.92,17347.0,97.2654,97.2848,97.1778,97.1973,17347.0
2024-10-22 15:30:00,99.94,99.98,99.88,99.96,25278.0,97.2167,97.2556,97.1584,97.2362,25278.0
2024-10-22 15:40:00,99.95,100.03,99.86,100.0,37662.0,97.2265,97.3043,97.1389,97.2751,37662.0
2024-10-22 15:50:00,99.99,100.01,99.86,99.89,130268.0,97.2654,97.2848,97.1389,97.1681,130268.0
2024-10-23 09:30:00,100.0,100.58,99.68,100.34,75804.0,97.2751,97.8393,96.9638,97.6058,75804.0
2024-10-23 09:40:00,100.36,100.69,100.03,100.6,34439.0,97.6253,97.9463,97.3043,97.8587,34439.0
2024-10-23 09:50:00,100.48,100.61,100.26,100.32,9557.0,97.742,97.8685,97.528,97.5864,9557.0
2024-10-23 10:00:00,100.25,100.65,100.15,100.58,20808.0,97.5183,97.9074,97.421,97.8393,20808.0
2024-10-23 10:10:00,100.57,100.57,100.3,100.32,12041.0,97.8296,97.8296,97.5669,97.5864,12041.0
2024-10-23 10:20:00,100.33,100.35,100.18,100.24,15842.0,97.5961,97.6156,97.4502,97.5086,15842.0
2024-10-23 10:30:00,100.24,100.37,100.2,100.37,12974.0,97.5086,97.635,97.4696,97.635,12974.0
2024-10-23 10:40:00,100.37,100.37,100.23,100.29,9418.0,97.635,97.635,97.4988,97.5572,9418.0
2024-10-23 10:50:00,100.28,100.31,100.19,100.3,11448.0,97.5475,97.5766,97.4599,97.5669,11448.0
2024-10-23 11:00:00,100.33,100.4,100.27,100.29,32741.0,97.5961,97.6642,97.5377,97.5572,32741.0
2024-10-23 11:10:00,100.29,100.33,100.12,100.19,22503.0,97.5572,97.5961,97.3918,97.4599,22503.0
2024-10-23 11:20:00,100.19,100.28,100.17,100.23,12574.0,97.4599,97.5475,97.4405,97.4988,12574.0
2024-10-23 11:30:00,100.25,100.28,100.22,100.28,10928.0,97.5183,97.5475,97.4891,97.5475,10928.0
2024-10-23 11:40:00,100.28,100.32,100.2,100.22,7512.0,97.5475,97.5864,97.4696,97.4891,7512.0
2024-10-23 11:50:00,100.18,100.42,100.16,100.38,22825.0,97.4502,97.6836,97.4307,97.6447,22825.0
2024-10-23 12:00:00,100.38,100.45,100.35,100.37,8792.0,97.6447,97.7128,97.6156,97.635,8792.0
2024-10-23 12:10:00,100.36,100.43,100.3,100.41,19797.0,97.6253,97.6934,97.5669,97.6739,19797.0
2024-10-23 12:20:00,100.45,100.51,100.43,100.45,11604.0,97.7128,97.7712,97.6934,97.7128,11604.0
2024-10-23 12:30:00,100.46,100.51,100.44,100.47,12236.0,97.7226,97.7712,97.7031,97.7323,12236.0
2024-10-23 12:40:00,100.47,100.61,100.44,100.61,9359.0,97.7323,97.8685,97.7031,97.8685,9359.0
2024-10-23 12:50:00,100.61,100.62,100.57,100.57,6474.0,97.8685,97.8782,97.8296,97.8296,6474.0
2024-10-23 13:00:00,100.57,100.61,100.52,100.52,9624.0,97.8296,97.8685,97.7809,97.7809,9624.0
2024-10-23 13:10:00,100.52,100.58,100.48,100.5,11416.0,97.7809,97.8393,97.742,97.7615,11416.0
2024-10-23 13:20:00,100.49,100.49,100.37,100.39,6119.0,97.7517,97.7517,97.635,97.6545,6119.0
2024-10-23 13:30:00,100.38,100.4,100.33,100.4,26826.0,97.6447,97.6642,97.5961,97.6642,26826.0
2024-10-23 13:40:00,100.41,100.55,100.4,100.48,9945.0,97.6739,97.8101,97.6642,97.742,9945.0
2024-10-23 13:50:00,100.52,100.6,100.5,100.6,22717.0,97.7809,97.8587,97.7615,97.8587,22717.0
2024-10-23 14:00:00,100.61,100.65,100.5,100.59,13299.0,97.8685,97.9074,97.7615,97.849,13299.0
2024-10-23 14:10:00,100.59,100.6,100.44,100.45,14433.0,97.849,97.8587,97.7031,97.7128,14433.0
2024-10-23 14:20:00,100.47,100.61,100.46,100.57,11864.0,97.7323,97.8685,97.7226,97.8296,11864.0
2024-10-23 14:30:00,100.55,100.66,100.5,100.62,14820.0,97.8101,97.9171,97.7615,97.8782,14820.0
2024-10-23 14:40:00,100.63,100.66,100.56,100.63,21606.0,97.8879,97.9171,97.8198,97.8879,21606.0
2024-10-23 14:50:00,100.64,100.73,100.63,100.7,21985.0,97.8977,97.9852,97.8879,97.956,21985.0
2024-10-23 15:00:00,100.69,100.72,100.62,100.63,36074.0,97.9463,97.9755,97.8782,97.8879,36074.0
2024-10-23 15:10:00,100.64,100.64,100.51,100.59,40318.0,97.8977,97.8977,97.7712,97.849,40318.0
2024-10-23 15:20:00,100.56,100.62,100.55,100.59,24624.0,97.8198,97.8782,97.8101,97.849,24624.0
2024-10-23 15:30:00,100.59,100.69,100.58,100.68,22140.0,97.849,97.9463,97.8393,97.9366,22140.0
2024-10-23 15:40:00,100.66,100.72,100.58,100.6,36401.0,97.9171,97.9755,97.8393,97.8587,36401.0
2024-10-23 15:50:00,100.6,100.87,100.47,100.84,167710.0,97.8587,98.1214,97.7323,98.0922,167710.0
2024-10-24 09:30:00,101.3,101.43,100.78,101.16,45062.0,98.5397,98.6661,98.0338,98.4035,45062.0
2024-10-24 09:40:00,101.12,101.32,101.07,101.24,14642.0,98.3646,98.5591,98.3159,98.4813,14642.0
2024-10-24 09:50:00,101.24,101.27,101.09,101.22,12516.0,98.4813,98.5105,98.3354,98.4618,12516.0
2024-10-24 10:00:00,101.18,101.23,101.01,101.02,17758.0,98.4229,98.4716,98.2576,98.2673,17758.0
2024-10-24 10:10:00,101.03,101.03,100.88,101.03,12050.0,98.277,98.277,98.1311,98.277,12050.0
2024-10-24 10:20:00,101.03,101.07,100.93,101.04,29072.0,98.277,98.3159,98.1798,98.2868,29072.0
2024-10-24 10:30:00,101.01,101.05,100.84,100.84,10525.0,98.2576,98.2965,98.0922,98.0922,10525.0
2024-10-24 10:40:00,100.83,100.91,100.82,100.87,16754.0,98.0825,98.1603,98.0727,98.1214,16754.0
2024-10-24 10:50:00,100.87,100.87,100.68,100.68,18842.0,98.1214,98.1214,97.9366,97.9366,18842.0
2024-10-24 11:00:00,100.67,100.68,100.44,100.5,15579.0,97.9268,97.9366,97.7031,97.7615,15579.0
2024-10-24 11:10:00,100.51,100.52,100.35,100.39,21681.0,97.7712,97.7809,97.6156,97.6545,21681.0
2024-10-24 11:20:00,100.4,100.43,100.21,100.23,8987.0,97.6642,97.6934,97.4794,97.4988,8987.0
2024-10-24 11:30:00,100.24,100.25,100.04,100.07,17691.0,97.5086,97.5183,97.314,97.3432,17691.0
2024-10-24 11:40:00,100.08,100.08,99.91,99.95,22555.0,97.3529,97.3529,97.1875,97.2265,22555.0
2024-10-24 11:50:00,99.96,100.05,99.92,99.92,18291.0,97.2362,97.3237,97.1973,97.1973,18291.0
2024-10-24 12:00:00,99.91,100.06,99.83,100.03,29773.0,97.1875,97.3335,97.1097,97.3043,29773.0
2024-10-24 12:10:00,100.04,100.08,99.93,99.99,16506.0,97.314,97.3529,97.207,97.2654,16506.0
2024-10-24 12:20:00,99.99,100.06,99.95,100.02,18129.0,97.2654,97.3335,97.2265,97.2945,18129.0
2024-10-24 12:30:00,99.99,100.09,99.99,100.01,13330.0,97.2654,97.3626,97.2654,97.2848,13330.0
2024-10-24 12:40:00,100.02,100.02,99.94,99.97,6665.0,97.2945,97.2945,97.2167,97.2459,6665.0
2024-10-24 12:50:00,99.97,99.97,99.88,99.91,8764.0,97.2459,97.2459,97.1584,97.1875,8764.0
2024-10-24 13:00:00,99.92,99.93,99.85,99.9,10331.0,97.1973,97.207,97.1292,97.1778,10331.0
2024-10-24 13:10:00,99.89,99.97,99.86,99.89,12433.0,97.1681,97.2459,97.1389,97.1681,12433.0
2024-10-24 13:20:00,99.88,99.91,99.82,99.82,11233.0,97.1584,97.1875,97.1,97.1,11233.0
2024-10-24 13:30:00,99.79,99.82,99.68,99.77,23483.0,97.0708,97.1,96.9638,97.0514,23483.0
2024-10-24 13:40:00,99.77,99.79,99.68,99.68,20630.0,97.0514,97.0708,96.9638,96.9638,20630.0
2024-10-24 13:50:00,99.67,99.73,99.65,99.65,18557.0,96.9541,97.0124,96.9346,96.9346,18557.0
2024-10-24 14:00:00,99.65,99.65,99.5,99.55,25133.0,96.9346,96.9346,96.7887,96.8374,25133.0
2024-10-24 14:10:00,99.55,99.6,99.53,99.53,11268.0,96.8374,96.886,96.8179,96.8179,11268.0
2024-10-24 14:20:00,99.52,99.57,99.39,99.39,18066.0,96.8082,96.8568,96.6817,96.6817,18066.0
2024-10-24 14:30:00,99.39,99.41,99.35,99.38,23465.0,96.6817,96.7012,96.6428,96.672,23465.0
2024-10-24 14:40:00,99.37,99.39,99.18,99.19,30218.0,96.6623,96.6817,96.4774,96.4872,30218.0
2024-10-24 14:50:00,99.19,99.42,99.19,99.37,69852.0,96.4872,96.7109,96.4872,96.6623,69852.0
2024-10-24 15:00:00,99.35,99.45,99.28,99.45,32826.0,96.6428,96.7401,96.5747,96.7401,32826.0
2024-10-24 15:10:00,99.45,99.55,99.44,99.54,21881.0,96.7401,96.8374,96.7304,96.8276,21881.0
2024-10-24 15:20:00,99.53,99.55,99.47,99.51,12401.0,96.8179,96.8374,96.7595,96.7984,12401.0
2024-10-24 15:30:00,99.5,99.5,99.3,99.34,30085.0,96.7887,96.7887,96.5942,96.6331,30085.0
2024-10-24 15:40:00,99.34,99.58,99.34,99.57,70013.0,96.6331,96.8665,96.6331,96.8568,70013.0
2024-10-24 15:50:00,99.56,99.64,99.37,99.39,186115.0,96.8471,96.9249,96.6623,96.6817,186115.0
2024-10-25 09:30:00,99.86,99.96,99.4,99.43,56543.0,97.1389,97.2362,96.6914,96.7206,56543.0
2024-10-25 09:40:00,99.4,99.47,99.2,99.23,14236.0,96.6914,96.7595,96.4969,96.5261,14236.0
2024-10-25 09:50:00,99.28,99.53,99.25,99.52,15421.0,96.5747,96.8179,96.5455,96.8082,15421.0
2024-10-25 10:00:00,99.58,99.81,99.5,99.67,58274.0,96.8665,97.0903,96.7887,96.9541,58274.0
2024-10-25 10:10:00,99.68,99.85,99.6,99.73,38365.0,96.9638,97.1292,96.886,97.0124,38365.0
2024-10-25 10:20:00,99.72,99.73,99.49,99.52,16257.0,97.0027,97.0124,96.779,96.8082,16257.0
2024-10-25 10:30:00,99.52,99.52,99.34,99.45,17345.0,96.8082,96.8082,96.6331,96.7401,17345.0
2024-10-25 10:40:00,99.41,99.55,99.34,99.36,15184.0,96.7012,96.8374,96.6331,96.6525,15184.0
2024-10-25 10:50:00,99.3,99.45,99.28,99.36,13773.0,96.5942,96.7401,96.5747,96.6525,13773.0
2024-10-25 11:00:00,99.36,99.45,99.26,99.27,16073.0,96.6525,96.7401,96.5553,96.565,16073.0
2024-10-25 11:10:00,99.28,99.29,99.05,99.06,22175.0,96.5747,96.5844,96.351,96.3607,22175.0
2024-10-25 11:20:00,99.06,99.1,98.93,98.99,23914.0,96.3607,96.3996,96.2342,96.2926,23914.0
2024-10-25 11:30:00,98.99,99.0,98.81,98.9,29185.0,96.2926,96.3023,96.1175,96.2051,29185.0
2024-10-25 11:40:00,98.89,98.92,98.81,98.89,18464.0,96.1953,96.2245,96.1175,96.1953,18464.0
2024-10-25 11:50:00,98.92,98.97,98.87,98.97,11008.0,96.2245,96.2732,96.1759,96.2732,11008.0
2024-10-25 12:00:00,98.97,98.97,98.76,98.79,13501.0,96.2732,96.2732,96.0689,96.0981,13501.0
2024-10-25 12:10:00,98.76,98.83,98.75,98.75,11519.0,96.0689,96.137,96.0592,96.0592,11519.0
2024-10-25 12:20:00,98.75,98.8,98.71,98.8,13988.0,96.0592,96.1078,96.0202,96.1078,13988.0
2024-10-25 12:30:00,98.82,98.82,98.68,98.73,9981.0,96.1272,96.1272,95.9911,96.0397,9981.0
2024-10-25 12:40:00,98.73,98.83,98.71,98.71,10599.0,96.0397,96.137,96.0202,96.0202,10599.0
2024-10-25 12:50:00,98.71,98.73,98.62,98.68,15561.0,96.0202,96.0397,95.9327,95.9911,15561.0
2024-10-25 13:00:00,98.68,98.69,98.54,98.56,16112.0,95.9911,96.0008,95.8549,95.8743,16112.0
2024-10-25 13:10:00,98.57,98.57,98.43,98.44,9419.0,95.8841,95.8841,95.7479,95.7576,9419.0
2024-10-25 13:20:00,98.45,98.55,98.45,98.51,11107.0,95.7673,95.8646,95.7673,95.8257,11107.0
2024-10-25 13:30:00,98.52,98.54,98.43,98.5,11303.0,95.8354,95.8549,95.7479,95.816,11303.0
2024-10-25 13:40:00,98.49,98.54,98.39,98.54,16271.0,95.8062,95.8549,95.709,95.8549,16271.0
2024-10-25 13:50:00,98.52,98.63,98.47,98.48,10644.0,95.8354,95.9424,95.7868,95.7965,10644.0
2024-10-25 14:00:00,98.55,98.57,98.39,98.42,20879.0,95.8646,95.8841,95.709,95.7381,20879.0
2024-10-25 14:10:00,98.41,98.41,98.24,98.33,29330.0,95.7284,95.7284,95.5631,95.6506,29330.0
2024-10-25 14:20:00,98.34,98.42,98.28,98.39,15954.0,95.6603,95.7381,95.602,95.709,15954.0
2024-10-25 14:30:00,98.39,98.45,98.31,98.44,12479.0,95.709,95.7673,95.6311,95.7576,12479.0
2024-10-25 14:40:00,98.45,98.53,98.4,98.51,25023.0,95.7673,95.8451,95.7187,95.8257,25023.0
2024-10-25 14:50:00,98.51,98.51,98.35,98.4,10380.0,95.8257,95.8257,95.6701,95.7187,10380.0
2024-10-25 15:00:00,98.42,98.42,98.23,98.26,45059.0,95.7381,95.7381,95.5533,95.5825,45059.0
2024-10-25 15:10:00,98.26,98.27,98.14,98.18,20453.0,95.5825,95.5922,95.4658,95.5047,20453.0
2024-10-25 15:20:00,98.18,98.22,98.15,98.19,18753.0,95.5047,95.5436,95.4755,95.5144,18753.0
2024-10-25 15:30:00,98.18,98.24,98.12,98.23,35354.0,95.5047,95.5631,95.4463,95.5533,35354.0
2024-10-25 15:40:00,98.24,98.24,98.05,98.14,58642.0,95.5631,95.5631,95.3782,95.4658,58642.0
2024-10-25 15:50:00,98.14,98.25,98.05,98.18,148103.0,95.4658,95.5728,95.3782,95.5047,148103.0
2024-10-28 09:30:00,98.73,99.13,98.56,98.89,51836.0,96.0397,96.4288,95.8743,96.1953,51836.0
2024-10-28 09:40:00,98.86,99.15,98.8,99.09,50553.0,96.1662,96.4483,96.1078,96.3899,50553.0
2024-10-28 09:50:00,99.09,99.13,98.96,98.97,19174.0,96.3899,96.4288,96.2634,96.2732,19174.0
2024-10-28 10:00:00,98.96,98.97,98.74,98.79,10739.0,96.2634,96.2732,96.0494,96.0981,10739.0
2024-10-28 10:10:00,98.82,99.09,98.82,98.95,18989.0,96.1272,96.3899,96.1272,96.2537,18989.0
2024-10-28 10:20:00,98.95,98.98,98.78,98.96,11566.0,96.2537,96.2829,96.0883,96.2634,11566.0
2024-10-28 10:30:00,98.96,98.96,98.7,98.75,14148.0,96.2634,96.2634,96.0105,96.0592,14148.0
2024-10-28 10:40:00,98.73,98.79,98.64,98.77,17952.0,96.0397,96.0981,95.9522,96.0786,17952.0
2024-10-28 10:50:00,98.78,98.98,98.78,98.87,35853.0,96.0883,96.2829,96.0883,96.1759,35853.0
2024-10-28 11:00:00,98.86,98.92,98.78,98.92,13027.0,96.1662,96.2245,96.0883,96.2245,13027.0
2024-10-28 11:10:00,98.94,99.0,98.89,99.0,45240.0,96.244,96.3023,96.1953,96.3023,45240.0
2024-10-28 11:20:00,99.01,99.09,98.98,99.08,24917.0,96.3121,96.3899,96.2829,96.3802,24917.0
2024-10-28 11:30:00,99.08,99.08,98.88,98.89,21241.0,96.3802,96.3802,96.1856,96.1953,21241.0
2024-10-28 11:40:00,98.89,98.95,98.8,98.89,9968.0,96.1953,96.2537,96.1078,96.1953,9968.0
2024-10-28 11:50:00,98.9,99.05,98.9,99.02,12159.0,96.2051,96.351,96.2051,96.3218,12159.0
2024-10-28 12:00:00,99.0,99.02,98.94,98.97,21435.0,96.3023,96.3218,96.244,96.2732,21435.0
2024-10-28 12:10:00,98.96,99.09,98.88,98.89,34617.0,96.2634,96.3899,96.1856,96.1953,34617.0
2024-10-28 12:20:00,98.86,98.93,98.85,98.9,10433.0,96.1662,96.2342,96.1564,96.2051,10433.0
2024-10-28 12:30:00,98.91,98.94,98.84,98.94,17098.0,96.2148,96.244,96.1467,96.244,17098.0
2024-10-28 12:40:00,98.96,99.02,98.92,98.94,13996.0,96.2634,96.3218,96.2245,96.244,13996.0
2024-10-28 12:50:00,98.95,98.96,98.92,98.92,20925.0,96.2537,96.2634,96.2245,96.2245,20925.0
2024-10-28 13:00:00,98.91,99.05,98.9,98.98,18216.0,96.2148,96.351,96.2051,96.2829,18216.0
2024-10-28 13:10:00,98.97,99.03,98.96,99.03,12618.0,96.2732,96.3315,96.2634,96.3315,12618.0
2024-10-28 13:20:00,99.04,99.09,99.02,99.03,16486.0,96.3413,96.3899,96.3218,96.3315,16486.0
2024-10-28 13:30:00,99.03,99.19,99.03,99.17,38846.0,96.3315,96.4872,96.3315,96.4677,38846.0
2024-10-28 13:40:00,99.16,99.2,99.13,99.16,22349.0,96.458,96.4969,96.4288,96.458,22349.0
2024-10-28 13:50:00,99.17,99.17,99.11,99.12,26893.0,96.4677,96.4677,96.4093,96.4191,26893.0
2024-10-28 14:00:00,99.13,99.17,99.07,99.08,10272.0,96.4288,96.4677,96.3704,96.3802,10272.0
2024-10-28 14:10:00,99.06,99.08,99.01,99.05,13235.0,96.3607,96.3802,96.3121,96.351,13235.0
2024-10-28 14:20:00,99.05,99.09,99.0,99.06,22690.0,96.351,96.3899,96.3023,96.3607,22690.0
2024-10-28 14:30:00,99.08,99.08,98.98,99.05,29851.0,96.3802,96.3802,96.2829,96.351,29851.0
2024-10-28 14:40:00,99.06,99.09,99.03,99.05,14685.0,96.3607,96.3899,96.3315,96.351,14685.0
2024-10-28 14:50:00,99.05,99.09,98.98,98.99,11736.0,96.351,96.3899,96.2829,96.2926,11736.0
2024-10-28 15:00:00,98.98,99.07,98.97,99.02,16083.0,96.2829,96.3704,96.2732,96.3218,16083.0
2024-10-28 15:10:00,99.03,99.11,99.01,99.11,12852.0,96.3315,96.4093,96.3121,96.4093,12852.0
2024-10-28 15:20:00,99.13,99.25,99.11,99.18,20376.0,96.4288,96.5455,96.4093,96.4774,20376.0
2024-10-28 15:30:00,99.19,99.29,99.17,99.26,14402.0,96.4872,96.5844,96.4677,96.5553,14402.0
2024-10-28 15:40:00,99.27,99.33,99.21,99.21,24627.0,96.565,96.6233,96.5066,96.5066,24627.0
2024-10-28 15:50:00,99.17,99.27,99.08,99.09,175769.0,96.4677,96.565,96.3802,96.3899,175769.0
2024-10-29 09:30:00,98.73,98.73,97.27,97.34,59134.0,96.0397,96.0397,94.6195,94.6876,59134.0
2024-10-29 09:40:00,97.34,97.73,97.34,97.61,28142.0,94.6876,95.0669,94.6876,94.9502,28142.0
2024-10-29 09:50:00,97.64,97.89,97.55,97.58,20257.0,94.9794,95.2226,94.8919,94.921,20257.0
2024-10-29 10:00:00,97.51,97.7,97.43,97.46,20123.0,94.8529,95.0378,94.7751,94.8043,20123.0
2024-10-29 10:10:00,97.49,97.56,97.36,97.49,29357.0,94.8335,94.9016,94.707,94.8335,29357.0
2024-10-29 10:20:00,97.48,97.56,97.35,97.44,28165.0,94.8238,94.9016,94.6973,94.7848,28165.0
2024-10-29 10:30:00,97.45,97.61,97.42,97.6,36999.0,94.7946,94.9502,94.7654,94.9405,36999.0
2024-10-29 10:40:00,97.59,97.59,97.34,97.45,53364.0,94.9308,94.9308,94.6876,94.7946,53364.0
2024-10-29 10:50:00,97.48,97.53,97.36,97.41,20051.0,94.8238,94.8724,94.707,94.7557,20051.0
2024-10-29 11:00:00,97.4,97.62,97.39,97.48,20034.0,94.7459,94.9599,94.7362,94.8238,20034.0
2024-10-29 11:10:00,97.44,97.45,97.32,97.36,25304.0,94.7848,94.7946,94.6681,94.707,25304.0
2024-10-29 11:20:00,97.37,97.52,97.32,97.37,27828.0,94.7168,94.8627,94.6681,94.7168,27828.0
2024-10-29 11:30:00,97.37,97.44,97.26,97.44,36759.0,94.7168,94.7848,94.6098,94.7848,36759.0
2024-10-29 11:40:00,97.46,97.46,97.29,97.29,13697.0,94.8043,94.8043,94.6389,94.6389,13697.0
2024-10-29 11:50:00,97.28,97.3,97.07,97.21,32412.0,94.6292,94.6487,94.4249,94.5611,32412.0
2024-10-29 12:00:00,97.2,97.44,97.2,97.44,19618.0,94.5514,94.7848,94.5514,94.7848,19618.0
2024-10-29 12:10:00,97.44,97.52,97.41,97.43,17873.0,94.7848,94.8627,94.7557,94.7751,17873.0
2024-10-29 12:20:00,97.42,97.51,97.38,97.44,21186.0,94.7654,94.8529,94.7265,94.7848,21186.0
2024-10-29 12:30:00,97.45,97.54,97.43,97.48,38960.0,94.7946,94.8821,94.7751,94.8238,38960.0
2024-10-29 12:40:00,97.49,97.55,97.44,97.55,25110.0,94.8335,94.8919,94.7848,94.8919,25110.0
2024-10-29 12:50:00,97.55,97.78,97.54,97.75,33112.0,94.8919,95.1156,94.8821,95.0864,33112.0
2024-10-29 13:00:00,97.75,97.91,97.74,97.74,11835.0,95.0864,95.242,95.0767,95.0767,11835.0
2024-10-29 13:10:00,97.75,97.86,97.73,97.73,12208.0,95.0864,95.1934,95.0669,95.0669,12208.0
2024-10-29 13:20:00,97.73,97.73,97.61,97.67,11388.0,95.0669,95.0669,94.9502,95.0086,11388.0
2024-10-29 13:30:00,97.67,97.67,97.54,97.55,14564.0,95.0086,95.0086,94.8821,94.8919,14564.0
2024-10-29 13:40:00,97.54,97.58,97.41,97.43,20075.0,94.8821,94.921,94.7557,94.7751,20075.0
2024-10-29 13:50:00,97.44,97.56,97.41,97.41,14792.0,94.7848,94.9016,94.7557,94.7557,14792.0
2024-10-29 14:00:00,97.41,97.43,97.31,97.31,13992.0,94.7557,94.7751,94.6584,94.6584,13992.0
2024-10-29 14:10:00,97.33,97.34,97.25,97.34,12287.0,94.6778,94.6876,94.6,94.6876,12287.0
2024-10-29 14:20:00,97.34,97.4,97.3,97.39,10810.0,94.6876,94.7459,94.6487,94.7362,10810.0
2024-10-29 14:30:00,97.4,97.48,97.4,97.47,26423.0,94.7459,94.8238,94.7459,94.814,26423.0
2024-10-29 14:40:00,97.48,97.64,97.46,97.57,25103.0,94.8238,94.9794,94.8043,94.9113,25103.0
2024-10-29 14:50:00,97.57,97.58,97.49,97.54,16117.0,94.9113,94.921,94.8335,94.8821,16117.0
2024-10-29 15:00:00,97.53,97.61,97.52,97.59,16521.0,94.8724,94.9502,94.8627,94.9308,16521.0
2024-10-29 15:10:00,97.59,97.61,97.46,97.49,21325.0,94.9308,94.9502,94.8043,94.8335,21325.0
2024-10-29 15:20:00,97.5,97.56,97.5,97.55,23573.0,94.8432,94.9016,94.8432,94.8919,23573.0
2024-10-29 15:30:00,97.55,97.63,97.46,97.57,47814.0,94.8919,94.9697,94.8043,94.9113,47814.0
2024-10-29 15:40:00,97.57,97.61,97.47,97.5,35967.0,94.9113,94.9502,94.814,94.8432,35967.0
2024-10-29 15:50:00,97.49,97.54,97.27,97.39,215904.0,94.8335,94.8821,94.6195,94.7362,215904.0
2024-10-30 09:30:00,97.39,97.85,97.26,97.57,24698.0,94.7362,95.1837,94.6098,94.9113,24698.0
2024-10-30 09:40:00,97.65,97.77,97.37,97.48,13802.0,94.9891,95.1059,94.7168,94.8238,13802.0
2024-10-30 09:50:00,97.43,97.57,97.33,97.46,9498.0,94.7751,94.9113,94.6778,94.8043,9498.0
2024-10-30 10:00:00,97.41,97.41,96.98,97.01,28799.0,94.7557,94.7557,94.3374,94.3666,28799.0
2024-10-30 10:10:00,97.04,97.33,97.02,97.15,75760.0,94.3957,94.6778,94.3763,94.5028,75760.0
2024-10-30 10:20:00,97.16,97.17,96.82,96.83,27243.0,94.5125,94.5222,94.1817,94.1915,27243.0
2024-10-30 10:30:00,96.8,96.91,96.76,96.88,20580.0,94.1623,94.2693,94.1234,94.2401,20580.0
2024-10-30 10:40:00,96.88,96.88,96.69,96.8,21610.0,94.2401,94.2401,94.0553,94.1623,21610.0
2024-10-30 10:50:00,96.8,96.89,96.7,96.77,30811.0,94.1623,94.2498,94.065,94.1331,30811.0
2024-10-30 11:00:00,96.79,96.99,96.78,96.98,12709.0,94.1526,94.3471,94.1428,94.3374,12709.0
2024-10-30 11:10:00,96.97,97.03,96.88,96.93,17001.0,94.3277,94.386,94.2401,94.2887,17001.0
2024-10-30 11:20:00,96.94,96.94,96.81,96.87,30093.0,94.2985,94.2985,94.172,94.2304,30093.0
2024-10-30 11:30:00,96.89,97.21,96.88,97.21,12305.0,94.2498,94.5611,94.2401,94.5611,12305.0
2024-10-30 11:40:00,97.2,97.26,97.11,97.16,8125.0,94.5514,94.6098,94.4638,94.5125,8125.0
2024-10-30 11:50:00,97.2,97.32,97.2,97.29,9457.0,94.5514,94.6681,94.5514,94.6389,9457.0
2024-10-30 12:00:00,97.33,97.37,97.27,97.28,8537.0,94.6778,94.7168,94.6195,94.6292,8537.0
2024-10-30 12:10:00,97.27,97.32,97.2,97.31,13532.0,94.6195,94.6681,94.5514,94.6584,13532.0
2024-10-30 12:20:00,97.31,97.37,97.29,97.36,6173.0,94.6584,94.7168,94.6389,94.707,6173.0
2024-10-30 12:30:00,97.36,97.39,97.32,97.32,10133.0,94.707,94.7362,94.6681,94.6681,10133.0
2024-10-30 12:40:00,97.32,97.32,97.22,97.25,15407.0,94.6681,94.6681,94.5708,94.6,15407.0
2024-10-30 12:50:00,97.24,97.39,97.24,97.29,74873.0,94.5903,94.7362,94.5903,94.6389,74873.0
2024-10-30 13:00:00,97.3,97.31,97.13,97.16,13962.0,94.6487,94.6584,94.4833,94.5125,13962.0
2024-10-30 13:10:00,97.15,97.28,97.15,97.26,20583.0,94.5028,94.6292,94.5028,94.6098,20583.0
2024-10-30 13:20:00,97.25,97.31,97.2,97.26,22743.0,94.6,94.6584,94.5514,94.6098,22743.0
2024-10-30 13:30:00,97.26,97.26,97.16,97.21,22664.0,94.6098,94.6098,94.5125,94.5611,22664.0
2024-10-30 13:40:00,97.21,97.36,97.2,97.3,21964.0,94.5611,94.707,94.5514,94.6487,21964.0
2024-10-30 13:50:00,97.32,97.4,97.22,97.33,58192.0,94.6681,94.7459,94.5708,94.6778,58192.0
2024-10-30 14:00:00,97.33,97.47,97.31,97.41,24715.0,94.6778,94.814,94.6584,94.7557,24715.0
2024-10-30 14:10:00,97.38,97.39,97.23,97.24,18611.0,94.7265,94.7362,94.5806,94.5903,18611.0
2024-10-30 14:20:00,97.24,97.32,97.23,97.26,17244.0,94.5903,94.6681,94.5806,94.6098,17244.0
2024-10-30 14:30:00,97.25,97.27,97.11,97.13,14635.0,94.6,94.6195,94.4638,94.4833,14635.0
2024-10-30 14:40:00,97.12,97.17,97.08,97.13,20021.0,94.4736,94.5222,94.4347,94.4833,20021.0
2024-10-30 14:50:00,97.13,97.31,97.12,97.26,18150.0,94.4833,94.6584,94.4736,94.6098,18150.0
2024-10-30 15:00:00,97.27,97.37,97.25,97.34,12504.0,94.6195,94.7168,94.6,94.6876,12504.0
2024-10-30 15:10:00,97.35,97.35,97.23,97.27,15113.0,94.6973,94.6973,94.5806,94.6195,15113.0
2024-10-30 15:20:00,97.28,97.34,97.28,97.31,13005.0,94.6292,94.6876,94.6292,94.6584,13005.0
2024-10-30 15:30:00,97.3,97.41,97.28,97.31,23983.0,94.6487,94.7557,94.6292,94.6584,23983.0
2024-10-30 15:40:00,97.31,97.38,97.29,97.36,25806.0,94.6584,94.7265,94.6389,94.707,25806.0
2024-10-30 15:50:00,97.36,97.43,97.26,97.41,162665.0,94.707,94.7751,94.6098,94.7557,162665.0
2024-10-31 09:30:00,97.45,97.83,97.26,97.77,71380.0,94.7946,95.1642,94.6098,95.1059,71380.0
2024-10-31 09:40:00,97.77,98.08,97.67,97.98,25626.0,95.1059,95.4074,95.0086,95.3101,25626.0
2024-10-31 09:50:00,98.0,98.46,97.98,98.28,33725.0,95.3296,95.7771,95.3101,95.602,33725.0
2024-10-31 10:00:00,98.28,98.55,98.08,98.12,25310.0,95.602,95.8646,95.4074,95.4463,25310.0
2024-10-31 10:10:00,98.09,98.45,98.0,98.32,33781.0,95.4171,95.7673,95.3296,95.6409,33781.0
2024-10-31 10:20:00,98.28,98.33,98.08,98.27,31783.0,95.602,95.6506,95.4074,95.5922,31783.0
2024-10-31 10:30:00,98.25,98.43,98.22,98.33,13389.0,95.5728,95.7479,95.5436,95.6506,13389.0
2024-10-31 10:40:00,98.3,98.3,98.14,98.28,26495.0,95.6214,95.6214,95.4658,95.602,26495.0
2024-10-31 10:50:00,98.25,98.29,98.04,98.16,16359.0,95.5728,95.6117,95.3685,95.4852,16359.0
2024-10-31 11:00:00,98.23,98.24,98.02,98.09,42038.0,95.5533,95.5631,95.349,95.4171,42038.0
2024-10-31 11:10:00,98.1,98.36,98.05,98.31,27823.0,95.4269,95.6798,95.3782,95.6311,27823.0
2024-10-31 11:20:00,98.33,98.46,98.18,98.2,39129.0,95.6506,95.7771,95.5047,95.5241,39129.0
2024-10-31 11:30:00,98.23,98.46,98.23,98.45,25889.0,95.5533,95.7771,95.5533,95.7673,25889.0
2024-10-31 11:40:00,98.45,98.54,98.38,98.45,16614.0,95.7673,95.8549,95.6992,95.7673,16614.0
2024-10-31 11:50:00,98.48,98.66,98.47,98.6,23368.0,95.7965,95.9716,95.7868,95.9132,23368.0
2024-10-31 12:00:00,98.61,98.8,98.61,98.8,21217.0,95.923,96.1078,95.923,96.1078,21217.0
2024-10-31 12:10:00,98.79,98.86,98.66,98.69,23263.0,96.0981,96.1662,95.9716,96.0008,23263.0
2024-10-31 12:20:00,98.69,98.81,98.67,98.77,25513.0,96.0008,96.1175,95.9813,96.0786,25513.0
2024-10-31 12:30:00,98.77,98.84,98.58,98.8,21105.0,96.0786,96.1467,95.8938,96.1078,21105.0
2024-10-31 12:40:00,98.8,98.82,98.67,98.79,23565.0,96.1078,96.1272,95.9813,96.0981,23565.0
2024-10-31 12:50:00,98.77,98.81,98.67,98.72,19832.0,96.0786,96.1175,95.9813,96.03,19832.0
2024-10-31 13:00:00,98.72,98.76,98.53,98.58,19540.0,96.03,96.0689,95.8451,95.8938,19540.0
2024-10-31 13:10:00,98.59,98.83,98.56,98.8,22873.0,95.9035,96.137,95.8743,96.1078,22873.0
2024-10-31 13:20:00,98.79,99.0,98.79,98.93,23800.0,96.0981,96.3023,96.0981,96.2342,23800.0
2024-10-31 13:30:00,98.93,99.0,98.91,98.94,24715.0,96.2342,96.3023,96.2148,96.244,24715.0
2024-10-31 13:40:00,98.95,99.0,98.87,98.98,16123.0,96.2537,96.3023,96.1759,96.2829,16123.0
2024-10-31 13:50:00,98.97,99.17,98.93,99.16,19294.0,96.2732,96.4677,96.2342,96.458,19294.0
2024-10-31 14:00:00,99.19,99.22,99.05,99.15,34039.0,96.4872,96.5163,96.351,96.4483,34039.0
2024-10-31 14:10:00,99.16,99.27,99.15,99.25,24216.0,96.458,96.565,96.4483,96.5455,24216.0
2024-10-31 14:20:00,99.26,99.34,99.26,99.3,20892.0,96.5553,96.6331,96.5553,96.5942,20892.0
2024-10-31 14:30:00,99.29,99.29,99.14,99.18,40621.0,96.5844,96.5844,96.4385,96.4774,40621.0
2024-10-31 14:40:00,99.18,99.28,99.17,99.23,21081.0,96.4774,96.5747,96.4677,96.5261,21081.0
2024-10-31 14:50:00,99.24,99.33,99.17,99.3,25853.0,96.5358,96.6233,96.4677,96.5942,25853.0
2024-10-31 15:00:00,99.29,99.29,99.14,99.25,31171.0,96.5844,96.5844,96.4385,96.5455,31171.0
2024-10-31 15:10:00,99.26,99.28,98.98,99.03,31907.0,96.5553,96.5747,96.2829,96.3315,31907.0
2024-10-31 15:20:00,99.04,99.19,99.0,99.18,31472.0,96.3413,96.4872,96.3023,96.4774,31472.0
2024-10-31 15:30:00,99.19,99.19,98.77,98.78,47100.0,96.4872,96.4872,96.0786,96.0883,47100.0
2024-10-31 15:40:00,98.79,98.96,98.75,98.94,54166.0,96.0981,96.2634,96.0592,96.244,54166.0
2024-10-31 15:50:00,98.94,99.06,98.75,98.75,239681.0,96.244,96.3607,96.0592,96.0592,239681.0
2024-11-01 09:30:00,98.64,99.23,98.24,99.21,66904.0,95.9522,96.5261,95.5631,96.5066,66904.0
2024-11-01 09:40:00,99.16,99.18,98.51,98.53,38332.0,96.458,96.4774,95.8257,95.8451,38332.0
2024-11-01 09:50:00,98.58,98.74,98.33,98.35,41306.0,95.8938,96.0494,95.6506,95.6701,41306.0
2024-11-01 10:00:00,98.39,98.82,98.27,98.82,28971.0,95.709,96.1272,95.5922,96.1272,28971.0
2024-11-01 10:10:00,98.86,98.98,98.66,98.73,21681.0,96.1662,96.2829,95.9716,96.0397,21681.0
2024-11-01 10:20:00,98.78,98.82,98.67,98.81,39542.0,96.0883,96.1272,95.9813,96.1175,39542.0
2024-11-01 10:30:00,98.79,98.8,98.48,98.62,36061.0,96.0981,96.1078,95.7965,95.9327,36061.0
2024-11-01 10:40:00,98.62,98.74,98.6,98.66,47676.0,95.9327,96.0494,95.9132,95.9716,47676.0
2024-11-01 10:50:00,98.68,98.69,98.45,98.55,31553.0,95.9911,96.0008,95.7673,95.8646,31553.0
2024-11-01 11:00:00,98.56,98.66,98.45,98.45,39347.0,95.8743,95.9716,95.7673,95.7673,39347.0
2024-11-01 11:10:00,98.45,98.63,98.43,98.47,37995.0,95.7673,95.9424,95.7479,95.7868,37995.0
2024-11-01 11:20:00,98.45,98.54,98.26,98.28,12590.0,95.7673,95.8549,95.5825,95.602,12590.0
2024-11-01 11:30:00,98.3,98.3,98.05,98.05,16608.0,95.6214,95.6214,95.3782,95.3782,16608.0
2024-11-01 11:40:00,98.06,98.13,97.94,97.94,12639.0,95.388,95.456,95.2712,95.2712,12639.0
2024-11-01 11:50:00,97.92,98.01,97.85,97.99,15498.0,95.2518,95.3393,95.1837,95.3199,15498.0
2024-11-01 12:00:00,97.98,98.04,97.91,98.04,11559.0,95.3101,95.3685,95.242,95.3685,11559.0
2024-11-01 12:10:00,98.04,98.13,97.89,97.92,11454.0,95.3685,95.456,95.2226,95.2518,11454.0
2024-11-01 12:20:00,97.92,97.96,97.84,97.87,9075.0,95.2518,95.2907,95.174,95.2031,9075.0
2024-11-01 12:30:00,97.88,98.05,97.87,98.04,11089.0,95.2129,95.3782,95.2031,95.3685,11089.0
2024-11-01 12:40:00,98.02,98.05,97.85,97.85,11016.0,95.349,95.3782,95.1837,95.1837,11016.0
2024-11-01 12:50:00,97.82,97.84,97.67,97.7,12275.0,95.1545,95.174,95.0086,95.0378,12275.0
2024-11-01 13:00:00,97.69,97.86,97.69,97.81,33283.0,95.028,95.1934,95.028,95.1448,33283.0
2024-11-01 13:10:00,97.79,97.87,97.72,97.87,17559.0,95.1253,95.2031,95.0572,95.2031,17559.0
2024-11-01 13:20:00,97.86,97.94,97.71,97.71,24593.0,95.1934,95.2712,95.0475,95.0475,24593.0
2024-11-01 13:30:00,97.71,97.71,97.33,97.33,31831.0,95.0475,95.0475,94.6778,94.6778,31831.0
2024-11-01 13:40:00,97.32,97.41,97.25,97.3,20260.0,94.6681,94.7557,94.6,94.6487,20260.0
2024-11-01 13:50:00,97.31,97.39,97.16,97.31,44049.0,94.6584,94.7362,94.5125,94.6584,44049.0
2024-11-01 14:00:00,97.24,97.3,97.07,97.16,18703.0,94.5903,94.6487,94.4249,94.5125,18703.0
2024-11-01 14:10:00,97.15,97.31,97.07,97.28,18484.0,94.5028,94.6584,94.4249,94.6292,18484.0
2024-11-01 14:20:00,97.27,97.5,97.25,97.47,29198.0,94.6195,94.8432,94.6,94.814,29198.0
2024-11-01 14:30:00,97.46,97.57,97.42,97.52,28948.0,94.8043,94.9113,94.7654,94.8627,28948.0
2024-11-01 14:40:00,97.52,97.63,97.52,97.61,24269.0,94.8627,94.9697,94.8627,94.9502,24269.0
2024-11-01 14:50:00,97.63,97.63,97.45,97.46,17160.0,94.9697,94.9697,94.7946,94.8043,17160.0
2024-11-01 15:00:00,97.45,97.55,97.35,97.55,20836.0,94.7946,94.8919,94.6973,94.8919,20836.0
2024-11-01 15:10:00,97.54,97.54,97.3,97.34,23419.0,94.8821,94.8821,94.6487,94.6876,23419.0
2024-11-01 15:20:00,97.34,97.42,97.24,97.26,25932.0,94.6876,94.7654,94.5903,94.6098,25932.0
2024-11-01 15:30:00,97.3,97.36,97.07,97.13,38621.0,94.6487,94.707,94.4249,94.4833,38621.0
2024-11-01 15:40:00,97.12,97.23,97.07,97.08,31332.0,94.4736,94.5806,94.4249,94.4347,31332.0
2024-11-01 15:50:00,97.09,97.3,97.08,97.23,247618.0,94.4444,94.6487,94.4347,94.5806,247618.0
2024-11-04 09:30:00,96.86,97.7,96.74,97.63,241960.0,94.2207,95.0378,94.1039,94.9697,241960.0
2024-11-04 09:40:00,97.63,97.68,97.05,97.18,76281.0,94.9697,95.0183,94.4055,94.5319,76281.0
2024-11-04 09:50:00,97.18,97.38,96.89,97.34,111442.0,94.5319,94.7265,94.2498,94.6876,111442.0
2024-11-04 10:00:00,97.32,97.68,97.2,97.68,105432.0,94.6681,95.0183,94.5514,95.0183,105432.0
2024-11-04 10:10:00,97.68,97.81,97.41,97.42,277364.0,95.0183,95.1448,94.7557,94.7654,277364.0
2024-11-04 10:20:00,97.43,97.57,97.3,97.45,35303.0,94.7751,94.9113,94.6487,94.7946,35303.0
2024-11-04 10:30:00,97.46,97.5,97.27,97.33,43841.0,94.8043,94.8432,94.6195,94.6778,43841.0
2024-11-04 10:40:00,97.33,97.4,97.07,97.11,42362.0,94.6778,94.7459,94.4249,94.4638,42362.0
2024-11-04 10:50:00,97.14,97.21,97.02,97.1,46550.0,94.493,94.5611,94.3763,94.4541,46550.0
2024-11-04 11:00:00,97.08,97.08,96.91,96.98,20734.0,94.4347,94.4347,94.2693,94.3374,20734.0
2024-11-04 11:10:00,96.98,97.05,96.89,96.9,32772.0,94.3374,94.4055,94.2498,94.2596,32772.0
2024-11-04 11:20:00,96.88,97.03,96.87,96.94,17239.0,94.2401,94.386,94.2304,94.2985,17239.0
2024-11-04 11:30:00,96.95,96.97,96.86,96.89,18583.0,94.3082,94.3277,94.2207,94.2498,18583.0
2024-11-04 11:40:00,96.88,96.93,96.85,96.85,37376.0,94.2401,94.2887,94.2109,94.2109,37376.0
2024-11-04 11:50:00,96.85,96.87,96.72,96.82,18334.0,94.2109,94.2304,94.0845,94.1817,18334.0
2024-11-04 12:00:00,96.82,96.82,96.73,96.78,36964.0,94.1817,94.1817,94.0942,94.1428,36964.0
2024-11-04 12:10:00,96.76,96.83,96.68,96.83,20099.0,94.1234,94.1915,94.0456,94.1915,20099.0
2024-11-04 12:20:00,96.83,96.97,96.82,96.95,22380.0,94.1915,94.3277,94.1817,94.3082,22380.0
2024-11-04 12:30:00,96.96,97.04,96.95,96.97,20884.0,94.3179,94.3957,94.3082,94.3277,20884.0
2024-11-04 12:40:00,96.99,97.12,96.95,97.12,11947.0,94.3471,94.4736,94.3082,94.4736,11947.0
2024-11-04 12:50:00,97.13,97.23,97.13,97.21,12425.0,94.4833,94.5806,94.4833,94.5611,12425.0
2024-11-04 13:00:00,97.2,97.42,97.17,97.25,21020.0,94.5514,94.7654,94.5222,94.6,21020.0
2024-11-04 13:10:00,97.28,97.48,97.25,97.42,39579.0,94.6292,94.8238,94.6,94.7654,39579.0
2024-11-04 13:20:00,97.41,97.47,97.35,97.39,11705.0,94.7557,94.814,94.6973,94.7362,11705.0
2024-11-04 13:30:00,97.33,97.55,97.33,97.55,16959.0,94.6778,94.8919,94.6778,94.8919,16959.0
2024-11-04 13:40:00,97.56,97.6,97.46,97.55,108139.0,94.9016,94.9405,94.8043,94.8919,108139.0
2024-11-04 13:50:00,97.53,97.53,97.43,97.5,17923.0,94.8724,94.8724,94.7751,94.8432,17923.0
2024-11-04 14:00:00,97.51,97.69,97.5,97.67,24702.0,94.8529,95.028,94.8432,95.0086,24702.0
2024-11-04 14:10:00,97.65,97.72,97.62,97.66,19981.0,94.9891,95.0572,94.9599,94.9989,19981.0
2024-11-04 14:20:00,97.65,97.73,97.63,97.65,16464.0,94.9891,95.0669,94.9697,94.9891,16464.0
2024-11-04 14:30:00,97.63,97.74,97.61,97.74,17903.0,94.9697,95.0767,94.9502,95.0767,17903.0
2024-11-04 14:40:00,97.74,97.8,97.73,97.79,32540.0,95.0767,95.135,95.0669,95.1253,32540.0
2024-11-04 14:50:00,97.8,97.89,97.75,97.89,39247.0,95.135,95.2226,95.0864,95.2226,39247.0
2024-11-04 15:00:00,97.89,98.19,97.87,98.12,103410.0,95.2226,95.5144,95.2031,95.4463,103410.0
2024-11-04 15:10:00,98.12,98.19,97.92,97.98,76733.0,95.4463,95.5144,95.2518,95.3101,76733.0
2024-11-04 15:20:00,97.98,98.05,97.83,97.92,42933.0,95.3101,95.3782,95.1642,95.2518,42933.0
2024-11-04 15:30:00,97.91,98.06,97.91,97.99,34012.0,95.242,95.388,95.242,95.3199,34012.0
2024-11-04 15:40:00,97.99,98.15,97.98,98.08,58535.0,95.3199,95.4755,95.3101,95.4074,58535.0
2024-11-04 15:50:00,98.09,98.44,98.09,98.42,317186.0,95.4171,95.7576,95.4171,95.7381,317186.0
2024-11-05 09:30:00,98.61,98.63,98.19,98.54,66112.0,95.923,95.9424,95.5144,95.8549,66112.0
2024-11-05 09:40:00,98.56,98.56,98.4,98.5,49949.0,95.8743,95.8743,95.7187,95.816,49949.0
2024-11-05 09:50:00,98.47,98.77,98.43,98.72,44829.0,95.7868,96.0786,95.7479,96.03,44829.0
2024-11-05 10:00:00,98.75,98.96,98.62,98.95,33395.0,96.0592,96.2634,95.9327,96.2537,33395.0
2024-11-05 10:10:00,98.95,99.07,98.91,99.07,36841.0,96.2537,96.3704,96.2148,96.3704,36841.0
2024-11-05 10:20:00,99.06,99.19,99.03,99.09,43453.0,96.3607,96.4872,96.3315,96.3899,43453.0
2024-11-05 10:30:00,99.09,99.27,99.01,99.22,32269.0,96.3899,96.565,96.3121,96.5163,32269.0
2024-11-05 10:40:00,99.22,99.24,99.07,99.17,32966.0,96.5163,96.5358,96.3704,96.4677,32966.0
2024-11-05 10:50:00,99.18,99.3,99.16,99.21,29746.0,96.4774,96.5942,96.458,96.5066,29746.0
2024-11-05 11:00:00,99.2,99.32,99.12,99.3,38094.0,96.4969,96.6136,96.4191,96.5942,38094.0
2024-11-05 11:10:00,99.29,99.37,99.24,99.33,31809.0,96.5844,96.6623,96.5358,96.6233,31809.0
2024-11-05 11:20:00,99.34,99.4,99.27,99.27,31369.0,96.6331,96.6914,96.565,96.565,31369.0
2024-11-05 11:30:00,99.27,99.28,99.15,99.18,31809.0,96.565,96.5747,96.4483,96.4774,31809.0
2024-11-05 11:40:00,99.18,99.25,99.09,99.09,26861.0,96.4774,96.5455,96.3899,96.3899,26861.0
2024-11-05 11:50:00,99.08,99.26,99.02,99.23,73638.0,96.3802,96.5553,96.3218,96.5261,73638.0
2024-11-05 12:00:00,99.23,99.32,99.16,99.3,23006.0,96.5261,96.6136,96.458,96.5942,23006.0
2024-11-05 12:10:00,99.31,99.45,99.27,99.4,48252.0,96.6039,96.7401,96.565,96.6914,48252.0
2024-11-05 12:20:00,99.4,99.4,99.27,99.3,43927.0,96.6914,96.6914,96.565,96.5942,43927.0
2024-11-05 12:30:00,99.31,99.37,99.17,99.35,41295.0,96.6039,96.6623,96.4677,96.6428,41295.0
2024-11-05 12:40:00,99.36,99.43,99.27,99.33,44373.0,96.6525,96.7206,96.565,96.6233,44373.0
2024-11-05 12:50:00,99.31,99.43,99.29,99.4,28418.0,96.6039,96.7206,96.5844,96.6914,28418.0
2024-11-05 13:00:00,99.4,99.45,99.36,99.43,40891.0,96.6914,96.7401,96.6525,96.7206,40891.0
2024-11-05 13:10:00,99.42,99.52,99.41,99.45,39031.0,96.7109,96.8082,96.7012,96.7401,39031.0
2024-11-05 13:20:00,99.47,99.47,99.35,99.39,23455.0,96.7595,96.7595,96.6428,96.6817,23455.0
2024-11-05 13:30:00,99.39,99.47,99.36,99.45,33266.0,96.6817,96.7595,96.6525,96.7401,33266.0
2024-11-05 13:40:00,99.47,99.56,99.38,99.4,27838.0,96.7595,96.8471,96.672,96.6914,27838.0
2024-11-05 13:50:00,99.4,99.56,99.38,99.51,28273.0,96.6914,96.8471,96.672,96.7984,28273.0
2024-11-05 14:00:00,99.54,99.72,99.52,99.68,47837.0,96.8276,97.0027,96.8082,96.9638,47837.0
2024-11-05 14:10:00,99.66,99.83,99.64,99.83,37062.0,96.9444,97.1097,96.9249,97.1097,37062.0
2024-11-05 14:20:00,99.82,99.95,99.79,99.93,69997.0,97.1,97.2265,97.0708,97.207,69997.0
2024-11-05 14:30:00,99.94,100.05,99.9,100.01,68354.0,97.2167,97.3237,97.1778,97.2848,68354.0
2024-11-05 14:40:00,100.02,100.16,100.02,100.12,70931.0,97.2945,97.4307,97.2945,97.3918,70931.0
2024-11-05 14:50:00,100.12,100.29,99.93,100.27,72319.0,97.3918,97.5572,97.207,97.5377,72319.0
2024-11-05 15:00:00,100.29,100.48,100.27,100.4,109412.0,97.5572,97.742,97.5377,97.6642,109412.0
2024-11-05 15:10:00,100.4,100.45,100.19,100.28,63551.0,97.6642,97.7128,97.4599,97.5475,63551.0
2024-11-05 15:20:00,100.26,100.41,100.22,100.34,73574.0,97.528,97.6739,97.4891,97.6058,73574.0
2024-11-05 15:30:00,100.34,100.34,100.11,100.27,69686.0,97.6058,97.6058,97.3821,97.5377,69686.0
2024-11-05 15:40:00,100.25,100.43,100.19,100.41,83254.0,97.5183,97.6934,97.4599,97.6739,83254.0
2024-11-05 15:50:00,100.4,100.48,100.27,100.42,342632.0,97.6642,97.742,97.5377,97.6836,342632.0
2024-11-06 09:30:00,99.13,100.0,96.73,97.98,281712.0,96.4288,97.2751,94.0942,95.3101,281712.0
2024-11-06 09:40:00,98.04,99.03,97.63,98.82,431942.0,95.3685,96.3315,94.9697,96.1272,431942.0
2024-11-06 09:50:00,98.75,99.09,98.33,98.83,146906.0,96.0592,96.3899,95.6506,96.137,146906.0
2024-11-06 10:00:00,98.83,99.04,97.97,98.97,226225.0,96.137,96.3413,95.3004,96.2732,226225.0
2024-11-06 10:10:00,99.04,99.06,98.03,98.27,182947.0,96.3413,96.3607,95.3588,95.5922,182947.0
2024-11-06 10:20:00,98.34,98.47,97.37,97.58,149603.0,95.6603,95.7868,94.7168,94.921,149603.0
2024-11-06 10:30:00,97.59,97.63,96.62,96.72,98636.0,94.9308,94.9697,93.9872,94.0845,98636.0
2024-11-06 10:40:00,96.69,97.24,96.47,96.84,136295.0,94.0553,94.5903,93.8413,94.2012,136295.0
2024-11-06 10:50:00,96.84,97.0,96.51,96.98,93449.0,94.2012,94.3568,93.8802,94.3374,93449.0
2024-11-06 11:00:00,96.99,97.28,96.67,97.12,59251.0,94.3471,94.6292,94.0358,94.4736,59251.0
2024-11-06 11:10:00,97.07,97.2,96.98,97.0,42409.0,94.4249,94.5514,94.3374,94.3568,42409.0
2024-11-06 11:20:00,97.0,97.36,96.96,97.02,54460.0,94.3568,94.707,94.3179,94.3763,54460.0
2024-11-06 11:30:00,97.04,97.21,96.97,97.06,64526.0,94.3957,94.5611,94.3277,94.4152,64526.0
2024-11-06 11:40:00,97.08,97.23,96.93,97.04,47918.0,94.4347,94.5806,94.2887,94.3957,47918.0
2024-11-06 11:50:00,97.05,97.31,96.69,97.18,53756.0,94.4055,94.6584,94.0553,94.5319,53756.0
2024-11-06 12:00:00,97.2,97.33,97.08,97.13,21290.0,94.5514,94.6778,94.4347,94.4833,21290.0
2024-11-06 12:10:00,97.13,97.24,96.98,97.02,32563.0,94.4833,94.5903,94.3374,94.3763,32563.0
2024-11-06 12:20:00,97.03,97.22,96.99,97.1,32634.0,94.386,94.5708,94.3471,94.4541,32634.0
2024-11-06 12:30:00,97.03,97.12,96.88,96.9,29573.0,94.386,94.4736,94.2401,94.2596,29573.0
2024-11-06 12:40:00,96.9,97.23,96.9,97.15,70596.0,94.2596,94.5806,94.2596,94.5028,70596.0
2024-11-06 12:50:00,97.15,97.18,96.78,96.81,51858.0,94.5028,94.5319,94.1428,94.172,51858.0
2024-11-06 13:00:00,96.8,96.83,96.69,96.77,35035.0,94.1623,94.1915,94.0553,94.1331,35035.0
2024-11-06 13:10:00,96.77,97.06,96.75,96.96,84440.0,94.1331,94.4152,94.1137,94.3179,84440.0
2024-11-06 13:20:00,96.96,97.38,96.93,97.27,39221.0,94.3179,94.7265,94.2887,94.6195,39221.0
2024-11-06 13:30:00,97.26,97.64,97.26,97.36,40469.0,94.6098,94.9794,94.6098,94.707,40469.0
2024-11-06 13:40:00,97.34,97.65,97.34,97.55,47682.0,94.6876,94.9891,94.6876,94.8919,47682.0
2024-11-06 13:50:00,97.55,97.64,97.48,97.6,29510.0,94.8919,94.9794,94.8238,94.9405,29510.0
2024-11-06 14:00:00,97.61,97.61,97.18,97.33,125792.0,94.9502,94.9502,94.5319,94.6778,125792.0
2024-11-06 14:10:00,97.33,97.35,97.07,97.11,43164.0,94.6778,94.6973,94.4249,94.4638,43164.0
2024-11-06 14:20:00,97.11,97.18,96.92,97.03,58001.0,94.4638,94.5319,94.279,94.386,58001.0
2024-11-06 14:30:00,97.03,97.2,97.03,97.06,39965.0,94.386,94.5514,94.386,94.4152,39965.0
2024-11-06 14:40:00,97.06,97.33,96.96,97.29,65478.0,94.4152,94.6778,94.3179,94.6389,65478.0
2024-11-06 14:50:00,97.29,97.33,96.91,96.94,54520.0,94.6389,94.6778,94.2693,94.2985,54520.0
2024-11-06 15:00:00,96.93,96.93,96.67,96.72,46300.0,94.2887,94.2887,94.0358,94.0845,46300.0
2024-11-06 15:10:00,96.73,96.92,96.71,96.81,42110.0,94.0942,94.279,94.0747,94.172,42110.0
2024-11-06 15:20:00,96.82,96.84,96.67,96.7,47017.0,94.1817,94.2012,94.0358,94.065,47017.0
2024-11-06 15:30:00,96.71,96.93,96.67,96.7,53890.0,94.0747,94.2887,94.0358,94.065,53890.0
2024-11-06 15:40:00,96.7,96.76,96.52,96.61,77511.0,94.065,94.1234,93.8899,93.9775,77511.0
2024-11-06 15:50:00,96.61,96.72,96.18,96.22,380322.0,93.9775,94.0845,93.5592,93.5981,380322.0
2024-11-07 09:30:00,96.18,96.85,96.05,96.29,94619.0,93.5592,94.2109,93.4327,93.6662,94619.0
2024-11-07 09:40:00,96.33,96.91,96.2,96.78,29532.0,93.7051,94.2693,93.5786,94.1428,29532.0
2024-11-07 09:50:00,96.81,96.89,96.28,96.47,21809.0,94.172,94.2498,93.6565,93.8413,21809.0
2024-11-07 10:00:00,96.41,96.51,95.72,95.81,41244.0,93.7829,93.8802,93.1117,93.1993,41244.0
2024-11-07 10:10:00,95.78,95.92,95.4,95.84,49768.0,93.1701,93.3063,92.8004,93.2284,49768.0
2024-11-07 10:20:00,95.79,96.21,95.75,96.17,23895.0,93.1798,93.5884,93.1409,93.5495,23895.0
2024-11-07 10:30:00,96.17,96.33,96.04,96.32,24776.0,93.5495,93.7051,93.423,93.6954,24776.0
2024-11-07 10:40:00,96.32,96.4,96.1,96.2,17146.0,93.6954,93.7732,93.4814,93.5786,17146.0
2024-11-07 10:50:00,96.19,96.26,96.05,96.23,25699.0,93.5689,93.637,93.4327,93.6078,25699.0
2024-11-07 11:00:00,96.26,96.56,96.21,96.39,16393.0,93.637,93.9288,93.5884,93.7635,16393.0
2024-11-07 11:10:00,96.35,96.44,96.29,96.41,15152.0,93.7246,93.8121,93.6662,93.7829,15152.0
2024-11-07 11:20:00,96.41,96.41,95.97,95.97,27245.0,93.7829,93.7829,93.3549,93.3549,27245.0
2024-11-07 11:30:00,95.97,96.08,95.87,95.98,25926.0,93.3549,93.4619,93.2576,93.3646,25926.0
2024-11-07 11:40:00,96.04,96.12,95.9,96.01,19385.0,93.423,93.5008,93.2868,93.3938,19385.0
2024-11-07 11:50:00,95.97,96.09,95.92,95.96,18874.0,93.3549,93.4716,93.3063,93.3452,18874.0
2024-11-07 12:00:00,95.99,96.15,95.92,95.96,24727.0,93.3744,93.53,93.3063,93.3452,24727.0
2024-11-07 12:10:00,95.98,96.02,95.69,95.73,19193.0,93.3646,93.4035,93.0825,93.1214,19193.0
2024-11-07 12:20:00,95.73,95.98,95.73,95.81,31060.0,93.1214,93.3646,93.1214,93.1993,31060.0
2024-11-07 12:30:00,95.83,96.0,95.81,95.99,19702.0,93.2187,93.3841,93.1993,93.3744,19702.0
2024-11-07 12:40:00,96.0,96.02,95.69,95.69,25706.0,93.3841,93.4035,93.0825,93.0825,25706.0
2024-11-07 12:50:00,95.68,95.81,95.61,95.72,21141.0,93.0728,93.1993,93.0047,93.1117,21141.0
2024-11-07 13:00:00,95.73,95.97,95.7,95.92,22930.0,93.1214,93.3549,93.0923,93.3063,22930.0
2024-11-07 13:10:00,95.92,96.03,95.77,95.82,27913.0,93.3063,93.4133,93.1604,93.209,27913.0
2024-11-07 13:20:00,95.82,95.84,95.54,95.59,22288.0,93.209,93.2284,92.9366,92.9853,22288.0
2024-11-07 13:30:00,95.58,95.69,95.31,95.45,26526.0,92.9755,93.0825,92.7129,92.8491,26526.0
2024-11-07 13:40:00,95.47,95.8,95.43,95.66,50891.0,92.8685,93.1895,92.8296,93.0534,50891.0
2024-11-07 13:50:00,95.66,95.98,95.62,95.94,69515.0,93.0534,93.3646,93.0144,93.3257,69515.0
2024-11-07 14:00:00,95.98,96.07,95.54,95.95,70824.0,93.3646,93.4522,92.9366,93.3355,70824.0
2024-11-07 14:10:00,96.04,96.13,95.78,95.9,42612.0,93.423,93.5105,93.1701,93.2868,42612.0
2024-11-07 14:20:00,95.95,96.16,95.85,96.1,79835.0,93.3355,93.5397,93.2382,93.4814,79835.0
2024-11-07 14:30:00,96.07,96.16,95.89,95.92,30220.0,93.4522,93.5397,93.2771,93.3063,30220.0
2024-11-07 14:40:00,95.91,95.99,95.77,95.88,27998.0,93.2965,93.3744,93.1604,93.2674,27998.0
2024-11-07 14:50:00,95.89,96.1,95.89,96.08,41162.0,93.2771,93.4814,93.2771,93.4619,41162.0
2024-11-07 15:00:00,96.1,96.29,96.01,96.27,23633.0,93.4814,93.6662,93.3938,93.6467,23633.0
2024-11-07 15:10:00,96.26,96.44,96.18,96.39,22559.0,93.637,93.8121,93.5592,93.7635,22559.0
2024-11-07 15:20:00,96.38,96.5,96.32,96.45,38681.0,93.7537,93.8705,93.6954,93.8218,38681.0
2024-11-07 15:30:00,96.45,96.62,96.44,96.52,29426.0,93.8218,93.9872,93.8121,93.8899,29426.0
2024-11-07 15:40:00,96.52,96.67,96.51,96.55,50875.0,93.8899,94.0358,93.8802,93.9191,50875.0
2024-11-07 15:50:00,96.54,96.54,96.23,96.35,145995.0,93.9094,93.9094,93.6078,93.7246,145995.0
2024-11-08 09:30:00,95.87,96.25,95.59,95.95,54167.0,94.1573,94.5305,93.8823,94.2359,54167.0
2024-11-08 09:40:00,95.89,96.41,95.82,96.41,27824.0,94.177,94.6877,94.1082,94.6877,27824.0
2024-11-08 09:50:00,96.38,97.15,96.22,97.08,31859.0,94.6582,95.4144,94.5011,95.3457,31859.0
2024-11-08 10:00:00,97.07,97.1,96.63,96.82,29070.0,95.3359,95.3653,94.9037,95.0903,29070.0
2024-11-08 10:10:00,96.83,96.94,96.58,96.66,23676.0,95.1002,95.2082,94.8546,94.9332,23676.0
2024-11-08 10:20:00,96.65,96.83,96.63,96.73,17195.0,94.9234,95.1002,94.9037,95.002,17195.0
2024-11-08 10:30:00,96.75,96.92,96.72,96.84,17444.0,95.0216,95.1886,94.9921,95.11,17444.0
2024-11-08 10:40:00,96.84,96.97,96.81,96.91,14911.0,95.11,95.2377,95.0805,95.1787,14911.0
2024-11-08 10:50:00,96.9,97.04,96.85,96.88,25188.0,95.1689,95.3064,95.1198,95.1493,25188.0
2024-11-08 11:00:00,96.92,97.04,96.84,96.89,21161.0,95.1886,95.3064,95.11,95.1591,21161.0
2024-11-08 11:10:00,96.87,96.91,96.57,96.65,14169.0,95.1395,95.1787,94.8448,94.9234,14169.0
2024-11-08 11:20:00,96.63,96.63,96.33,96.35,22312.0,94.9037,94.9037,94.6091,94.6287,22312.0
2024-11-08 11:30:00,96.35,96.42,96.21,96.33,25600.0,94.6287,94.6975,94.4912,94.6091,25600.0
2024-11-08 11:40:00,96.32,96.52,96.32,96.48,24207.0,94.5993,94.7957,94.5993,94.7564,24207.0
2024-11-08 11:50:00,96.48,96.48,96.39,96.41,25133.0,94.7564,94.7564,94.668,94.6877,25133.0
2024-11-08 12:00:00,96.45,96.47,96.29,96.38,18666.0,94.727,94.7466,94.5698,94.6582,18666.0
2024-11-08 12:10:00,96.41,96.55,96.35,96.46,16295.0,94.6877,94.8252,94.6287,94.7368,16295.0
2024-11-08 12:20:00,96.46,96.52,96.4,96.41,14099.0,94.7368,94.7957,94.6778,94.6877,14099.0
2024-11-08 12:30:00,96.38,96.52,96.35,96.45,12064.0,94.6582,94.7957,94.6287,94.727,12064.0
2024-11-08 12:40:00,96.41,96.47,96.33,96.37,14365.0,94.6877,94.7466,94.6091,94.6484,14365.0
2024-11-08 12:50:00,96.39,96.43,96.34,96.37,10922.0,94.668,94.7073,94.6189,94.6484,10922.0
2024-11-08 13:00:00,96.39,96.45,96.28,96.32,17288.0,94.668,94.727,94.56,94.5993,17288.0
2024-11-08 13:10:00,96.33,96.54,96.31,96.5,18552.0,94.6091,94.8153,94.5895,94.7761,18552.0
2024-11-08 13:20:00,96.48,96.51,96.31,96.31,16377.0,94.7564,94.7859,94.5895,94.5895,16377.0
2024-11-08 13:30:00,96.32,96.46,96.31,96.33,20139.0,94.5993,94.7368,94.5895,94.6091,20139.0
2024-11-08 13:40:00,96.34,96.38,96.25,96.28,17437.0,94.6189,94.6582,94.5305,94.56,17437.0
2024-11-08 13:50:00,96.29,96.3,96.16,96.25,17583.0,94.5698,94.5796,94.4421,94.5305,17583.0
2024-11-08 14:00:00,96.23,96.28,96.21,96.24,18203.0,94.5109,94.56,94.4912,94.5207,18203.0
2024-11-08 14:10:00,96.24,96.44,96.22,96.38,22621.0,94.5207,94.7171,94.5011,94.6582,22621.0
2024-11-08 14:20:00,96.38,96.38,96.23,96.34,18096.0,94.6582,94.6582,94.5109,94.6189,18096.0
2024-11-08 14:30:00,96.34,96.41,96.32,96.39,17663.0,94.6189,94.6877,94.5993,94.668,17663.0
2024-11-08 14:40:00,96.39,96.43,96.37,96.39,19539.0,94.668,94.7073,94.6484,94.668,19539.0
2024-11-08 14:50:00,96.39,96.47,96.33,96.43,59794.0,94.668,94.7466,94.6091,94.7073,59794.0
2024-11-08 15:00:00,96.41,96.46,96.28,96.46,18764.0,94.6877,94.7368,94.56,94.7368,18764.0
2024-11-08 15:10:00,96.46,96.54,96.33,96.5,18580.0,94.7368,94.8153,94.6091,94.7761,18580.0
2024-11-08 15:20:00,96.52,96.6,96.46,96.52,20553.0,94.7957,94.8743,94.7368,94.7957,20553.0
2024-11-08 15:30:00,96.51,96.59,96.48,96.56,26742.0,94.7859,94.8645,94.7564,94.835,26742.0
2024-11-08 15:40:00,96.55,96.6,96.42,96.47,52561.0,94.8252,94.8743,94.6975,94.7466,52561.0
2024-11-08 15:50:00,96.47,96.62,96.32,96.42,253954.0,94.7466,94.8939,94.5993,94.6975,253954.0
2024-11-11 09:30:00,96.0,96.37,95.51,95.63,97340.0,94.285,94.6484,93.8037,93.9216,97340.0
2024-11-11 09:40:00,95.65,96.06,95.52,95.67,48772.0,93.9412,94.3439,93.8136,93.9609,48772.0
2024-11-11 09:50:00,95.69,95.95,95.52,95.89,54810.0,93.9805,94.2359,93.8136,94.177,54810.0
2024-11-11 10:00:00,95.88,96.06,95.62,95.63,62992.0,94.1671,94.3439,93.9118,93.9216,62992.0
2024-11-11 10:10:00,95.59,95.59,95.45,95.5,63352.0,93.8823,93.8823,93.7448,93.7939,63352.0
2024-11-11 10:20:00,95.5,95.57,95.3,95.55,84010.0,93.7939,93.8627,93.5975,93.843,84010.0
2024-11-11 10:30:00,95.56,95.56,95.35,95.45,41392.0,93.8529,93.8529,93.6466,93.7448,41392.0
2024-11-11 10:40:00,95.42,95.73,95.42,95.66,40905.0,93.7154,94.0198,93.7154,93.9511,40905.0
2024-11-11 10:50:00,95.63,95.66,95.39,95.45,59670.0,93.9216,93.9511,93.6859,93.7448,59670.0
2024-11-11 11:00:00,95.46,95.68,95.4,95.68,39964.0,93.7546,93.9707,93.6957,93.9707,39964.0
2024-11-11 11:10:00,95.67,95.86,95.59,95.78,27780.0,93.9609,94.1475,93.8823,94.0689,27780.0
2024-11-11 11:20:00,95.79,95.98,95.78,95.92,26224.0,94.0787,94.2654,94.0689,94.2064,26224.0
2024-11-11 11:30:00,95.89,95.96,95.78,95.83,35473.0,94.177,94.2457,94.0689,94.118,35473.0
2024-11-11 11:40:00,95.82,95.94,95.82,95.91,23217.0,94.1082,94.2261,94.1082,94.1966,23217.0
2024-11-11 11:50:00,95.92,96.04,95.88,96.02,16503.0,94.2064,94.3243,94.1671,94.3046,16503.0
2024-11-11 12:00:00,96.01,96.01,95.71,95.75,22182.0,94.2948,94.2948,94.0002,94.0395,22182.0
2024-11-11 12:10:00,95.73,95.8,95.68,95.76,38362.0,94.0198,94.0886,93.9707,94.0493,38362.0
2024-11-11 12:20:00,95.77,95.79,95.69,95.73,15011.0,94.0591,94.0787,93.9805,94.0198,15011.0
2024-11-11 12:30:00,95.7,95.73,95.44,95.44,25309.0,93.9904,94.0198,93.735,93.735,25309.0
2024-11-11 12:40:00,95.43,95.53,95.32,95.33,18706.0,93.7252,93.8234,93.6171,93.627,18706.0
2024-11-11 12:50:00,95.31,95.33,95.14,95.16,28277.0,93.6073,93.627,93.4404,93.46,28277.0
2024-11-11 13:00:00,95.17,95.32,95.11,95.27,21309.0,93.4698,93.6171,93.4109,93.568,21309.0
2024-11-11 13:10:00,95.28,95.35,95.27,95.32,16024.0,93.5779,93.6466,93.568,93.6171,16024.0
2024-11-11 13:20:00,95.33,95.35,95.2,95.23,47629.0,93.627,93.6466,93.4993,93.5287,47629.0
2024-11-11 13:30:00,95.24,95.24,94.97,95.06,25649.0,93.5386,93.5386,93.2734,93.3618,25649.0
2024-11-11 13:40:00,95.06,95.12,94.92,94.94,44572.0,93.3618,93.4207,93.2243,93.2439,44572.0
2024-11-11 13:50:00,94.95,94.96,94.76,94.8,31093.0,93.2538,93.2636,93.0671,93.1064,31093.0
2024-11-11 14:00:00,94.81,94.83,94.64,94.66,34485.0,93.1163,93.1359,92.9493,92.9689,34485.0
2024-11-11 14:10:00,94.67,94.71,94.51,94.59,73895.0,92.9788,93.018,92.8216,92.9002,73895.0
2024-11-11 14:20:00,94.59,94.82,94.58,94.74,37987.0,92.9002,93.1261,92.8904,93.0475,37987.0
2024-11-11 14:30:00,94.75,94.8,94.68,94.7,37534.0,93.0573,93.1064,92.9886,93.0082,37534.0
2024-11-11 14:40:00,94.69,94.72,94.57,94.64,30652.0,92.9984,93.0279,92.8805,92.9493,30652.0
2024-11-11 14:50:00,94.64,94.69,94.55,94.62,28177.0,92.9493,92.9984,92.8609,92.9296,28177.0
2024-11-11 15:00:00,94.62,94.64,94.46,94.48,37651.0,92.9296,92.9493,92.7725,92.7921,37651.0
2024-11-11 15:10:00,94.49,94.62,94.4,94.56,35277.0,92.802,92.9296,92.7136,92.8707,35277.0
2024-11-11 15:20:00,94.56,94.62,94.5,94.59,31073.0,92.8707,92.9296,92.8118,92.9002,31073.0
2024-11-11 15:30:00,94.58,94.68,94.51,94.57,76541.0,92.8904,92.9886,92.8216,92.8805,76541.0
2024-11-11 15:40:00,94.55,94.64,94.44,94.48,53114.0,92.8609,92.9493,92.7529,92.7921,53114.0
2024-11-11 15:50:00,94.47,94.56,94.25,94.48,344633.0,92.7823,92.8707,92.5663,92.7921,344633.0
2024-11-12 09:30:00,94.32,94.74,93.73,93.76,65094.0,92.635,93.0475,92.0555,92.085,65094.0
2024-11-12 09:40:00,93.74,94.12,93.72,93.99,62959.0,92.0654,92.4386,92.0457,92.3109,62959.0
2024-11-12 09:50:00,93.96,93.96,93.31,93.41,71531.0,92.2814,92.2814,91.643,91.7413,71531.0
2024-11-12 10:00:00,93.43,93.82,93.35,93.81,28225.0,91.7609,92.1439,91.6823,92.1341,28225.0
2024-11-12 10:10:00,93.76,93.82,93.63,93.76,25937.0,92.085,92.1439,91.9573,92.085,25937.0
2024-11-12 10:20:00,93.74,93.77,93.51,93.6,25836.0,92.0654,92.0948,91.8395,91.9279,25836.0
2024-11-12 10:30:00,93.62,93.89,93.56,93.83,25705.0,91.9475,92.2127,91.8886,92.1538,25705.0
2024-11-12 10:40:00,93.81,93.86,93.56,93.58,21462.0,92.1341,92.1832,91.8886,91.9082,21462.0
2024-11-12 10:50:00,93.56,93.65,93.41,93.65,24507.0,91.8886,91.977,91.7413,91.977,24507.0
2024-11-12 11:00:00,93.65,93.72,93.46,93.72,20097.0,91.977,92.0457,91.7904,92.0457,20097.0
2024-11-12 11:10:00,93.71,93.83,93.69,93.7,19700.0,92.0359,92.1538,92.0163,92.0261,19700.0
2024-11-12 11:20:00,93.69,93.7,93.56,93.58,21561.0,92.0163,92.0261,91.8886,91.9082,21561.0
2024-11-12 11:30:00,93.55,93.57,93.2,93.22,25040.0,91.8788,91.8984,91.535,91.5547,25040.0
2024-11-12 11:40:00,93.24,93.27,93.09,93.12,21789.0,91.5743,91.6038,91.427,91.4564,21789.0
2024-11-12 11:50:00,93.11,93.18,93.04,93.1,20538.0,91.4466,91.5154,91.3779,91.4368,20538.0
2024-11-12 12:00:00,93.07,93.1,92.99,93.08,23328.0,91.4073,91.4368,91.3288,91.4172,23328.0
2024-11-12 12:10:00,93.08,93.08,92.88,92.9,13582.0,91.4172,91.4172,91.2207,91.2404,13582.0
2024-11-12 12:20:00,92.91,92.98,92.81,92.86,27401.0,91.2502,91.3189,91.152,91.2011,27401.0
2024-11-12 12:30:00,92.85,92.87,92.81,92.85,18197.0,91.1913,91.2109,91.152,91.1913,18197.0
2024-11-12 12:40:00,92.86,92.88,92.72,92.77,25165.0,91.2011,91.2207,91.0636,91.1127,25165.0
2024-11-12 12:50:00,92.77,92.87,92.68,92.75,20208.0,91.1127,91.2109,91.0243,91.0931,20208.0
2024-11-12 13:00:00,92.75,92.82,92.66,92.66,13704.0,91.0931,91.1618,91.0047,91.0047,13704.0
2024-11-12 13:10:00,92.68,92.72,92.61,92.63,20443.0,91.0243,91.0636,90.9556,90.9752,20443.0
2024-11-12 13:20:00,92.61,92.72,92.6,92.71,13503.0,90.9556,91.0636,90.9457,91.0538,13503.0
2024-11-12 13:30:00,92.72,92.89,92.63,92.86,13949.0,91.0636,91.2306,90.9752,91.2011,13949.0
2024-11-12 13:40:00,92.87,93.06,92.84,93.05,15871.0,91.2109,91.3975,91.1814,91.3877,15871.0
2024-11-12 13:50:00,93.03,93.16,93.0,93.08,25281.0,91.3681,91.4957,91.3386,91.4172,25281.0
2024-11-12 14:00:00,93.1,93.23,93.06,93.18,13187.0,91.4368,91.5645,91.3975,91.5154,13187.0
2024-11-12 14:10:00,93.17,93.23,93.13,93.14,16241.0,91.5055,91.5645,91.4663,91.4761,16241.0
2024-11-12 14:20:00,93.13,93.2,93.07,93.2,13656.0,91.4663,91.535,91.4073,91.535,13656.0
2024-11-12 14:30:00,93.2,93.24,93.11,93.24,18510.0,91.535,91.5743,91.4466,91.5743,18510.0
2024-11-12 14:40:00,93.24,93.31,93.22,93.31,19168.0,91.5743,91.643,91.5547,91.643,19168.0
2024-11-12 14:50:00,93.31,93.31,93.19,93.19,21611.0,91.643,91.643,91.5252,91.5252,21611.0
2024-11-12 15:00:00,93.2,93.21,93.12,93.13,26356.0,91.535,91.5448,91.4564,91.4663,26356.0
2024-11-12 15:10:00,93.12,93.15,92.97,93.02,24646.0,91.4564,91.4859,91.3091,91.3582,24646.0
2024-11-12 15:20:00,93.02,93.04,92.97,93.03,23283.0,91.3582,91.3779,91.3091,91.3681,23283.0
2024-11-12 15:30:00,93.03,93.28,92.98,93.15,37331.0,91.3681,91.6136,91.3189,91.4859,37331.0
2024-11-12 15:40:00,93.13,93.25,93.0,93.03,62713.0,91.4663,91.5841,91.3386,91.3681,62713.0
2024-11-12 15:50:00,93.02,93.02,92.81,92.95,283306.0,91.3582,91.3582,91.152,91.2895,283306.0
2024-11-13 09:30:00,93.17,93.47,92.92,93.47,51755.0,91.5055,91.8002,91.26,91.8002,51755.0
2024-11-13 09:40:00,93.42,93.47,93.04,93.18,29915.0,91.7511,91.8002,91.3779,91.5154,29915.0
2024-11-13 09:50:00,93.19,93.24,92.86,93.1,24771.0,91.5252,91.5743,91.2011,91.4368,24771.0
2024-11-13 10:00:00,93.1,93.18,92.92,93.18,38292.0,91.4368,91.5154,91.26,91.5154,38292.0
2024-11-13 10:10:00,93.2,93.37,93.15,93.27,71388.0,91.535,91.702,91.4859,91.6038,71388.0
2024-11-13 10:20:00,93.28,93.35,93.14,93.23,18874.0,91.6136,91.6823,91.4761,91.5645,18874.0
2024-11-13 10:30:00,93.2,93.41,93.15,93.32,19952.0,91.535,91.7413,91.4859,91.6529,19952.0
2024-11-13 10:40:00,93.33,93.39,93.16,93.28,29008.0,91.6627,91.7216,91.4957,91.6136,29008.0
2024-11-13 10:50:00,93.27,93.38,93.21,93.26,19368.0,91.6038,91.7118,91.5448,91.5939,19368.0
2024-11-13 11:00:00,93.28,93.28,93.15,93.28,15436.0,91.6136,91.6136,91.4859,91.6136,15436.0
2024-11-13 11:10:00,93.28,93.28,93.02,93.05,44682.0,91.6136,91.6136,91.3582,91.3877,44682.0
2024-11-13 11:20:00,93.02,93.12,92.9,93.0,18448.0,91.3582,91.4564,91.2404,91.3386,18448.0
2024-11-13 11:30:00,92.97,93.01,92.83,92.98,12109.0,91.3091,91.3484,91.1716,91.3189,12109.0
2024-11-13 11:40:00,93.0,93.29,93.0,93.27,22351.0,91.3386,91.6234,91.3386,91.6038,22351.0
2024-11-13 11:50:00,93.24,93.29,93.09,93.15,19302.0,91.5743,91.6234,91.427,91.4859,19302.0
2024-11-13 12:00:00,93.16,93.16,93.05,93.05,11300.0,91.4957,91.4957,91.3877,91.3877,11300.0
2024-11-13 12:10:00,93.07,93.14,93.0,93.02,16833.0,91.4073,91.4761,91.3386,91.3582,16833.0
2024-11-13 12:20:00,93.0,93.02,92.83,92.92,16760.0,91.3386,91.3582,91.1716,91.26,16760.0
2024-11-13 12:30:00,92.93,92.98,92.81,92.83,23715.0,91.2698,91.3189,91.152,91.1716,23715.0
2024-11-13 12:40:00,92.83,92.86,92.78,92.79,24546.0,91.1716,91.2011,91.1225,91.1323,24546.0
2024-11-13 12:50:00,92.79,92.81,92.7,92.75,22144.0,91.1323,91.152,91.0439,91.0931,22144.0
2024-11-13 13:00:00,92.75,92.78,92.54,92.56,33079.0,91.0931,91.1225,90.8868,90.9064,33079.0
2024-11-13 13:10:00,92.58,92.69,92.51,92.67,12686.0,90.9261,91.0341,90.8573,91.0145,12686.0
2024-11-13 13:20:00,92.69,92.76,92.56,92.59,14751.0,91.0341,91.1029,90.9064,90.9359,14751.0
2024-11-13 13:30:00,92.59,92.75,92.57,92.73,17896.0,90.9359,91.0931,90.9163,91.0734,17896.0
2024-11-13 13:40:00,92.74,92.79,92.65,92.7,15752.0,91.0832,91.1323,90.9948,91.0439,15752.0
2024-11-13 13:50:00,92.71,92.73,92.64,92.67,21499.0,91.0538,91.0734,90.985,91.0145,21499.0
2024-11-13 14:00:00,92.69,92.96,92.67,92.93,15853.0,91.0341,91.2993,91.0145,91.2698,15853.0
2024-11-13 14:10:00,92.93,93.05,92.85,92.93,36519.0,91.2698,91.3877,91.1913,91.2698,36519.0
2024-11-13 14:20:00,92.95,93.08,92.92,93.06,12622.0,91.2895,91.4172,91.26,91.3975,12622.0
2024-11-13 14:30:00,93.08,93.13,93.02,93.08,9276.0,91.4172,91.4663,91.3582,91.4172,9276.0
2024-11-13 14:40:00,93.08,93.09,92.94,92.95,20230.0,91.4172,91.427,91.2797,91.2895,20230.0
2024-11-13 14:50:00,92.96,93.0,92.89,92.98,21875.0,91.2993,91.3386,91.2306,91.3189,21875.0
2024-11-13 15:00:00,92.97,93.11,92.97,93.08,19038.0,91.3091,91.4466,91.3091,91.4172,19038.0
2024-11-13 15:10:00,93.09,93.16,93.05,93.06,19029.0,91.427,91.4957,91.3877,91.3975,19029.0
2024-11-13 15:20:00,93.07,93.2,93.06,93.16,18662.0,91.4073,91.535,91.3975,91.4957,18662.0
2024-11-13 15:30:00,93.14,93.33,93.1,93.29,27362.0,91.4761,91.6627,91.4368,91.6234,27362.0
2024-11-13 15:40:00,93.28,93.34,93.16,93.2,36868.0,91.6136,91.6725,91.4957,91.535,36868.0
2024-11-13 15:50:00,93.19,93.41,93.06,93.35,189832.0,91.5252,91.7413,91.3975,91.6823,189832.0
2024-11-14 09:30:00,93.18,93.32,92.95,93.05,29908.0,91.5154,91.6529,91.2895,91.3877,29908.0
2024-11-14 09:40:00,93.08,93.66,92.99,93.65,25432.0,91.4172,91.9868,91.3288,91.977,25432.0
2024-11-14 09:50:00,93.65,93.78,93.55,93.73,12720.0,91.977,92.1047,91.8788,92.0555,12720.0
2024-11-14 10:00:00,93.75,93.91,93.57,93.57,59428.0,92.0752,92.2323,91.8984,91.8984,59428.0
2024-11-14 10:10:00,93.54,93.93,93.54,93.78,32908.0,91.8689,92.252,91.8689,92.1047,32908.0
2024-11-14 10:20:00,93.8,93.98,93.7,93.96,31386.0,92.1243,92.3011,92.0261,92.2814,31386.0
2024-11-14 10:30:00,93.97,94.07,93.92,93.97,26715.0,92.2913,92.3895,92.2422,92.2913,26715.0
2024-11-14 10:40:00,93.97,94.0,93.89,93.97,12919.0,92.2913,92.3207,92.2127,92.2913,12919.0
2024-11-14 10:50:00,93.97,94.05,93.83,93.99,22696.0,92.2913,92.3698,92.1538,92.3109,22696.0
2024-11-14 11:00:00,93.99,94.03,93.86,93.87,19175.0,92.3109,92.3502,92.1832,92.193,19175.0
2024-11-14 11:10:00,93.86,94.09,93.86,94.04,41035.0,92.1832,92.4091,92.1832,92.36,41035.0
2024-11-14 11:20:00,94.05,94.17,94.01,94.16,9951.0,92.3698,92.4877,92.3305,92.4779,9951.0
2024-11-14 11:30:00,94.15,94.17,94.05,94.12,12442.0,92.468,92.4877,92.3698,92.4386,12442.0
2024-11-14 11:40:00,94.11,94.17,94.05,94.14,8162.0,92.4288,92.4877,92.3698,92.4582,8162.0
2024-11-14 11:50:00,94.14,94.15,94.06,94.07,12904.0,92.4582,92.468,92.3797,92.3895,12904.0
2024-11-14 12:00:00,94.03,94.12,93.96,93.98,20084.0,92.3502,92.4386,92.2814,92.3011,20084.0
2024-11-14 12:10:00,93.99,94.14,93.99,94.08,52839.0,92.3109,92.4582,92.3109,92.3993,52839.0
2024-11-14 12:20:00,94.07,94.15,93.97,94.05,12243.0,92.3895,92.468,92.2913,92.3698,12243.0
2024-11-14 12:30:00,94.04,94.16,94.02,94.12,21519.0,92.36,92.4779,92.3404,92.4386,21519.0
2024-11-14 12:40:00,94.13,94.35,94.11,94.34,24107.0,92.4484,92.6645,92.4288,92.6546,24107.0
2024-11-14 12:50:00,94.36,94.45,94.33,94.36,17810.0,92.6743,92.7627,92.6448,92.6743,17810.0
2024-11-14 13:00:00,94.37,94.44,94.35,94.42,10767.0,92.6841,92.7529,92.6645,92.7332,10767.0
2024-11-14 13:10:00,94.39,94.59,94.39,94.54,23849.0,92.7038,92.9002,92.7038,92.8511,23849.0
2024-11-14 13:20:00,94.54,94.54,94.34,94.39,16871.0,92.8511,92.8511,92.6546,92.7038,16871.0
2024-11-14 13:30:00,94.37,94.42,94.32,94.34,12337.0,92.6841,92.7332,92.635,92.6546,12337.0
2024-11-14 13:40:00,94.31,94.44,94.28,94.31,10273.0,92.6252,92.7529,92.5957,92.6252,10273.0
2024-11-14 13:50:00,94.33,94.4,94.29,94.34,16035.0,92.6448,92.7136,92.6055,92.6546,16035.0
2024-11-14 14:00:00,94.31,94.5,94.31,94.45,19214.0,92.6252,92.8118,92.6252,92.7627,19214.0
2024-11-14 14:10:00,94.46,94.53,94.45,94.5,18951.0,92.7725,92.8413,92.7627,92.8118,18951.0
2024-11-14 14:20:00,94.5,94.57,94.45,94.55,18205.0,92.8118,92.8805,92.7627,92.8609,18205.0
2024-11-14 14:30:00,94.55,94.59,94.45,94.51,19271.0,92.8609,92.9002,92.7627,92.8216,19271.0
2024-11-14 14:40:00,94.51,94.51,94.34,94.42,27332.0,92.8216,92.8216,92.6546,92.7332,27332.0
2024-11-14 14:50:00,94.42,94.58,94.41,94.56,33735.0,92.7332,92.8904,92.7234,92.8707,33735.0
2024-11-14 15:00:00,94.54,94.54,94.28,94.29,39952.0,92.8511,92.8511,92.5957,92.6055,39952.0
2024-11-14 15:10:00,94.29,94.54,94.27,94.53,36482.0,92.6055,92.8511,92.5859,92.8413,36482.0
2024-11-14 15:20:00,94.52,94.54,94.38,94.38,28523.0,92.8314,92.8511,92.6939,92.6939,28523.0
2024-11-14 15:30:00,94.37,94.39,94.13,94.2,34382.0,92.6841,92.7038,92.4484,92.5171,34382.0
2024-11-14 15:40:00,94.19,94.19,94.0,94.04,39163.0,92.5073,92.5073,92.3207,92.36,39163.0
2024-11-14 15:50:00,94.04,94.05,93.5,93.8,305348.0,92.36,92.3698,91.8297,92.1243,305348.0
2024-11-15 09:30:00,94.12,94.7,93.8,94.5,191898.0,92.4386,93.0082,92.1243,92.8118,191898.0
2024-11-15 09:40:00,94.58,94.85,94.11,94.23,25133.0,92.8904,93.1555,92.4288,92.5466,25133.0
2024-11-15 09:50:00,94.23,94.32,94.07,94.21,26478.0,92.5466,92.635,92.3895,92.527,26478.0
2024-11-15 10:00:00,94.17,94.35,94.09,94.23,23257.0,92.4877,92.6645,92.4091,92.5466,23257.0
2024-11-15 10:10:00,94.21,94.67,94.11,94.67,46026.0,92.527,92.9788,92.4288,92.9788,46026.0
2024-11-15 10:20:00,94.64,94.81,94.59,94.75,44201.0,92.9493,93.1163,92.9002,93.0573,44201.0
2024-11-15 10:30:00,94.77,94.89,94.65,94.89,37326.0,93.077,93.1948,92.9591,93.1948,37326.0
2024-11-15 10:40:00,94.89,95.17,94.82,95.1,32713.0,93.1948,93.4698,93.1261,93.4011,32713.0
2024-11-15 10:50:00,95.08,95.15,94.92,95.04,20856.0,93.3814,93.4502,93.2243,93.3421,20856.0
2024-11-15 11:00:00,95.05,95.35,95.03,95.31,33900.0,93.352,93.6466,93.3323,93.6073,33900.0
2024-11-15 11:10:00,95.32,95.54,95.21,95.49,25372.0,93.6171,93.8332,93.5091,93.7841,25372.0
2024-11-15 11:20:00,95.5,95.53,95.38,95.51,26321.0,93.7939,93.8234,93.6761,93.8037,26321.0
2024-11-15 11:30:00,95.48,95.61,95.37,95.43,28138.0,93.7743,93.902,93.6662,93.7252,28138.0
2024-11-15 11:40:00,95.42,95.72,95.41,95.64,37404.0,93.7154,94.01,93.7055,93.9314,37404.0
2024-11-15 11:50:00,95.64,95.69,95.48,95.65,36898.0,93.9314,93.9805,93.7743,93.9412,36898.0
2024-11-15 12:00:00,95.64,95.8,95.6,95.63,44106.0,93.9314,94.0886,93.8921,93.9216,44106.0
2024-11-15 12:10:00,95.64,95.71,95.47,95.69,46018.0,93.9314,94.0002,93.7645,93.9805,46018.0
2024-11-15 12:20:00,95.66,95.7,95.57,95.62,37280.0,93.9511,93.9904,93.8627,93.9118,37280.0
2024-11-15 12:30:00,95.62,95.69,95.53,95.56,28609.0,93.9118,93.9805,93.8234,93.8529,28609.0
2024-11-15 12:40:00,95.54,95.65,95.47,95.57,32825.0,93.8332,93.9412,93.7645,93.8627,32825.0
2024-11-15 12:50:00,95.58,95.8,95.52,95.79,59975.0,93.8725,94.0886,93.8136,94.0787,59975.0
2024-11-15 13:00:00,95.77,95.8,95.66,95.75,42588.0,94.0591,94.0886,93.9511,94.0395,42588.0
2024-11-15 13:10:00,95.75,95.9,95.71,95.89,51605.0,94.0395,94.1868,94.0002,94.177,51605.0
2024-11-15 13:20:00,95.9,95.97,95.76,95.83,95179.0,94.1868,94.2555,94.0493,94.118,95179.0
2024-11-15 13:30:00,95.84,95.97,95.83,95.95,42304.0,94.1279,94.2555,94.118,94.2359,42304.0
2024-11-15 13:40:00,95.95,95.95,95.72,95.92,53179.0,94.2359,94.2359,94.01,94.2064,53179.0
2024-11-15 13:50:00,95.89,96.0,95.74,95.98,52459.0,94.177,94.285,94.0296,94.2654,52459.0
2024-11-15 14:00:00,96.02,96.03,95.83,96.01,83401.0,94.3046,94.3145,94.118,94.2948,83401.0
2024-11-15 14:10:00,96.01,96.16,95.98,96.12,21274.0,94.2948,94.4421,94.2654,94.4028,21274.0
2024-11-15 14:20:00,96.12,96.18,95.99,96.03,48009.0,94.4028,94.4618,94.2752,94.3145,48009.0
2024-11-15 14:30:00,96.03,96.15,95.97,96.15,37157.0,94.3145,94.4323,94.2555,94.4323,37157.0
2024-11-15 14:40:00,96.15,96.22,96.05,96.11,57903.0,94.4323,94.5011,94.3341,94.393,57903.0
2024-11-15 14:50:00,96.1,96.11,95.93,96.09,45809.0,94.3832,94.393,94.2162,94.3734,45809.0
2024-11-15 15:00:00,96.09,96.17,96.01,96.16,26278.0,94.3734,94.452,94.2948,94.4421,26278.0
2024-11-15 15:10:00,96.15,96.2,96.07,96.16,26763.0,94.4323,94.4814,94.3537,94.4421,26763.0
2024-11-15 15:20:00,96.14,96.17,96.04,96.05,52671.0,94.4225,94.452,94.3243,94.3341,52671.0
2024-11-15 15:30:00,96.04,96.22,96.03,96.21,36423.0,94.3243,94.5011,94.3145,94.4912,36423.0
2024-11-15 15:40:00,96.21,96.28,96.15,96.17,44179.0,94.4912,94.56,94.4323,94.452,44179.0
2024-11-15 15:50:00,96.19,96.44,96.19,96.31,275815.0,94.4716,94.7171,94.4716,94.5895,275815.0
2024-11-18 09:30:00,96.31,96.52,96.1,96.35,73534.0,94.5895,94.7957,94.3832,94.6287,73534.0
2024-11-18 09:40:00,96.35,96.58,96.28,96.41,62441.0,94.6287,94.8546,94.56,94.6877,62441.0
2024-11-18 09:50:00,96.43,96.79,96.28,96.69,57695.0,94.7073,95.0609,94.56,94.9627,57695.0
2024-11-18 10:00:00,96.69,97.1,96.54,96.97,37167.0,94.9627,95.3653,94.8153,95.2377,37167.0
2024-11-18 10:10:00,96.98,97.1,96.6,96.72,56551.0,95.2475,95.3653,94.8743,94.9921,56551.0
2024-11-18 10:20:00,96.71,96.71,96.24,96.26,75941.0,94.9823,94.9823,94.5207,94.5403,75941.0
2024-11-18 10:30:00,96.27,96.37,96.1,96.32,50715.0,94.5502,94.6484,94.3832,94.5993,50715.0
2024-11-18 10:40:00,96.32,96.39,96.14,96.24,30455.0,94.5993,94.668,94.4225,94.5207,30455.0
2024-11-18 10:50:00,96.27,96.36,96.2,96.33,46843.0,94.5502,94.6386,94.4814,94.6091,46843.0
2024-11-18 11:00:00,96.28,96.58,96.26,96.58,50957.0,94.56,94.8546,94.5403,94.8546,50957.0
2024-11-18 11:10:00,96.57,96.78,96.57,96.78,57923.0,94.8448,95.0511,94.8448,95.0511,57923.0
2024-11-18 11:20:00,96.78,96.96,96.73,96.86,33160.0,95.0511,95.2278,95.002,95.1296,33160.0
2024-11-18 11:30:00,96.84,97.19,96.83,97.15,32598.0,95.11,95.4537,95.1002,95.4144,32598.0
2024-11-18 11:40:00,97.17,97.2,97.07,97.14,16455.0,95.4341,95.4636,95.3359,95.4046,16455.0
2024-11-18 11:50:00,97.16,97.27,97.14,97.22,14626.0,95.4243,95.5323,95.4046,95.4832,14626.0
2024-11-18 12:00:00,97.22,97.23,97.1,97.23,15270.0,95.4832,95.493,95.3653,95.493,15270.0
2024-11-18 12:10:00,97.23,97.23,97.12,97.18,15497.0,95.493,95.493,95.385,95.4439,15497.0
2024-11-18 12:20:00,97.2,97.24,97.05,97.13,28717.0,95.4636,95.5028,95.3162,95.3948,28717.0
2024-11-18 12:30:00,97.13,97.19,97.06,97.14,17274.0,95.3948,95.4537,95.3261,95.4046,17274.0
2024-11-18 12:40:00,97.15,97.21,97.11,97.17,16100.0,95.4144,95.4734,95.3752,95.4341,16100.0
2024-11-18 12:50:00,97.17,97.27,97.14,97.17,21444.0,95.4341,95.5323,95.4046,95.4341,21444.0
2024-11-18 13:00:00,97.18,97.23,97.12,97.15,28674.0,95.4439,95.493,95.385,95.4144,28674.0
2024-11-18 13:10:00,97.17,97.26,97.15,97.23,21159.0,95.4341,95.5225,95.4144,95.493,21159.0
2024-11-18 13:20:00,97.24,97.25,97.14,97.23,22178.0,95.5028,95.5127,95.4046,95.493,22178.0
2024-11-18 13:30:00,97.21,97.38,97.14,97.3,119006.0,95.4734,95.6403,95.4046,95.5618,119006.0
2024-11-18 13:40:00,97.3,97.32,97.19,97.21,18562.0,95.5618,95.5814,95.4537,95.4734,18562.0
2024-11-18 13:50:00,97.21,97.32,97.13,97.28,23411.0,95.4734,95.5814,95.3948,95.5421,23411.0
2024-11-18 14:00:00,97.29,97.31,97.2,97.26,22550.0,95.5519,95.5716,95.4636,95.5225,22550.0
2024-11-18 14:10:00,97.25,97.29,97.18,97.18,15989.0,95.5127,95.5519,95.4439,95.4439,15989.0
2024-11-18 14:20:00,97.2,97.21,97.05,97.08,15824.0,95.4636,95.4734,95.3162,95.3457,15824.0
2024-11-18 14:30:00,97.08,97.12,97.01,97.03,13167.0,95.3457,95.385,95.2769,95.2966,13167.0
2024-11-18 14:40:00,97.04,97.1,96.99,97.02,35739.0,95.3064,95.3653,95.2573,95.2868,35739.0
2024-11-18 14:50:00,97.02,97.16,97.01,97.13,16240.0,95.2868,95.4243,95.2769,95.3948,16240.0
2024-11-18 15:00:00,97.12,97.18,96.99,97.0,13169.0,95.385,95.4439,95.2573,95.2671,13169.0
2024-11-18 15:10:00,97.0,97.06,96.96,96.99,27425.0,95.2671,95.3261,95.2278,95.2573,27425.0
2024-11-18 15:20:00,96.99,96.99,96.58,96.62,47218.0,95.2573,95.2573,94.8546,94.8939,47218.0
2024-11-18 15:30:00,96.64,96.64,96.47,96.5,43432.0,94.9136,94.9136,94.7466,94.7761,43432.0
2024-11-18 15:40:00,96.51,96.63,96.4,96.6,48277.0,94.7859,94.9037,94.6778,94.8743,48277.0
2024-11-18 15:50:00,96.59,96.77,96.34,96.5,392749.0,94.8645,95.0412,94.6189,94.7761,392749.0
2024-11-19 09:30:00,96.1,96.25,95.47,95.54,61718.0,94.3832,94.5305,93.7645,93.8332,61718.0
2024-11-19 09:40:00,95.45,95.77,95.37,95.47,35111.0,93.7448,94.0591,93.6662,93.7645,35111.0
2024-11-19 09:50:00,95.47,95.92,95.4,95.87,26664.0,93.7645,94.2064,93.6957,94.1573,26664.0
2024-11-19 10:00:00,95.84,96.05,95.76,95.78,27549.0,94.1279,94.3341,94.0493,94.0689,27549.0
2024-11-19 10:10:00,95.78,95.85,95.6,95.64,24169.0,94.0689,94.1377,93.8921,93.9314,24169.0
2024-11-19 10:20:00,95.64,95.82,95.56,95.81,21996.0,93.9314,94.1082,93.8529,94.0984,21996.0
2024-11-19 10:30:00,95.82,95.9,95.72,95.89,28275.0,94.1082,94.1868,94.01,94.177,28275.0
2024-11-19 10:40:00,95.89,96.09,95.88,96.0,22489.0,94.177,94.3734,94.1671,94.285,22489.0
2024-11-19 10:50:00,96.02,96.11,95.92,95.99,35855.0,94.3046,94.393,94.2064,94.2752,35855.0
2024-11-19 11:00:00,95.99,96.14,95.91,96.14,19913.0,94.2752,94.4225,94.1966,94.4225,19913.0
2024-11-19 11:10:00,96.14,96.27,96.13,96.23,16545.0,94.4225,94.5502,94.4127,94.5109,16545.0
2024-11-19 11:20:00,96.22,96.37,96.22,96.37,17680.0,94.5011,94.6484,94.5011,94.6484,17680.0
2024-11-19 11:30:00,96.35,96.46,96.35,96.42,21209.0,94.6287,94.7368,94.6287,94.6975,21209.0
2024-11-19 11:40:00,96.42,96.47,96.38,96.42,17424.0,94.6975,94.7466,94.6582,94.6975,17424.0
2024-11-19 11:50:00,96.39,96.43,96.3,96.36,20925.0,94.668,94.7073,94.5796,94.6386,20925.0
2024-11-19 12:00:00,96.33,96.36,96.26,96.29,16315.0,94.6091,94.6386,94.5403,94.5698,16315.0
2024-11-19 12:10:00,96.29,96.29,96.15,96.23,10930.0,94.5698,94.5698,94.4323,94.5109,10930.0
2024-11-19 12:20:00,96.23,96.31,96.22,96.28,10842.0,94.5109,94.5895,94.5011,94.56,10842.0
2024-11-19 12:30:00,96.25,96.37,96.25,96.33,11374.0,94.5305,94.6484,94.5305,94.6091,11374.0
2024-11-19 12:40:00,96.33,96.44,96.32,96.36,13766.0,94.6091,94.7171,94.5993,94.6386,13766.0
2024-11-19 12:50:00,96.36,96.5,96.34,96.48,21569.0,94.6386,94.7761,94.6189,94.7564,21569.0
2024-11-19 13:00:00,96.47,96.62,96.46,96.49,34573.0,94.7466,94.8939,94.7368,94.7662,34573.0
2024-11-19 13:10:00,96.48,96.57,96.48,96.55,10330.0,94.7564,94.8448,94.7564,94.8252,10330.0
2024-11-19 13:20:00,96.55,96.55,96.49,96.53,13097.0,94.8252,94.8252,94.7662,94.8055,13097.0
2024-11-19 13:30:00,96.51,96.51,96.42,96.49,14593.0,94.7859,94.7859,94.6975,94.7662,14593.0
2024-11-19 13:40:00,96.53,96.64,96.48,96.6,13493.0,94.8055,94.9136,94.7564,94.8743,13493.0
2024-11-19 13:50:00,96.6,96.65,96.57,96.59,12423.0,94.8743,94.9234,94.8448,94.8645,12423.0
2024-11-19 14:00:00,96.56,96.57,96.47,96.57,17680.0,94.835,94.8448,94.7466,94.8448,17680.0
2024-11-19 14:10:00,96.59,96.69,96.59,96.65,11386.0,94.8645,94.9627,94.8645,94.9234,11386.0
2024-11-19 14:20:00,96.65,96.72,96.57,96.58,13468.0,94.9234,94.9921,94.8448,94.8546,13468.0
2024-11-19 14:30:00,96.59,96.59,96.44,96.48,12359.0,94.8645,94.8645,94.7171,94.7564,12359.0
2024-11-19 14:40:00,96.48,96.52,96.44,96.49,15898.0,94.7564,94.7957,94.7171,94.7662,15898.0
2024-11-19 14:50:00,96.49,96.71,96.49,96.69,71996.0,94.7662,94.9823,94.7662,94.9627,71996.0
2024-11-19 15:00:00,96.69,96.71,96.61,96.64,17206.0,94.9627,94.9823,94.8841,94.9136,17206.0
2024-11-19 15:10:00,96.63,96.72,96.63,96.7,20762.0,94.9037,94.9921,94.9037,94.9725,20762.0
2024-11-19 15:20:00,96.7,96.73,96.65,96.68,20456.0,94.9725,95.002,94.9234,94.9528,20456.0
2024-11-19 15:30:00,96.7,96.76,96.68,96.72,33430.0,94.9725,95.0314,94.9528,94.9921,33430.0
2024-11-19 15:40:00,96.72,96.75,96.62,96.68,53040.0,94.9921,95.0216,94.8939,94.9528,53040.0
2024-11-19 15:50:00,96.7,96.75,96.62,96.67,174125.0,94.9725,95.0216,94.8939,94.943,174125.0
2024-11-20 09:30:00,96.34,96.77,96.18,96.31,131482.0,94.6189,95.0412,94.4618,94.5895,131482.0
2024-11-20 09:40:00,96.32,96.34,95.9,96.08,88826.0,94.5993,94.6189,94.1868,94.3636,88826.0
2024-11-20 09:50:00,96.02,96.47,95.99,96.38,58694.0,94.3046,94.7466,94.2752,94.6582,58694.0
2024-11-20 10:00:00,96.4,96.67,96.34,96.65,31285.0,94.6778,94.943,94.6189,94.9234,31285.0
2024-11-20 10:10:00,96.6,96.71,96.54,96.6,25049.0,94.8743,94.9823,94.8153,94.8743,25049.0
2024-11-20 10:20:00,96.56,96.57,96.37,96.41,27495.0,94.835,94.8448,94.6484,94.6877,27495.0
2024-11-20 10:30:00,96.43,96.48,96.3,96.41,34248.0,94.7073,94.7564,94.5796,94.6877,34248.0
2024-11-20 10:40:00,96.41,96.42,96.2,96.25,161637.0,94.6877,94.6975,94.4814,94.5305,161637.0
2024-11-20 10:50:00,96.26,96.41,96.25,96.3,41982.0,94.5403,94.6877,94.5305,94.5796,41982.0
2024-11-20 11:00:00,96.31,96.55,96.31,96.52,107462.0,94.5895,94.8252,94.5895,94.7957,107462.0
2024-11-20 11:10:00,96.51,96.68,96.5,96.61,79009.0,94.7859,94.9528,94.7761,94.8841,79009.0
2024-11-20 11:20:00,96.58,96.64,96.47,96.52,41705.0,94.8546,94.9136,94.7466,94.7957,41705.0
2024-11-20 11:30:00,96.52,96.52,96.33,96.33,9233.0,94.7957,94.7957,94.6091,94.6091,9233.0
2024-11-20 11:40:00,96.33,96.51,96.33,96.5,8302.0,94.6091,94.7859,94.6091,94.7761,8302.0
2024-11-20 11:50:00,96.5,96.59,96.49,96.54,8388.0,94.7761,94.8645,94.7662,94.8153,8388.0
2024-11-20 12:00:00,96.56,96.62,96.45,96.54,5870.0,94.835,94.8939,94.727,94.8153,5870.0
2024-11-20 12:10:00,96.51,96.56,96.46,96.54,6831.0,94.7859,94.835,94.7368,94.8153,6831.0
2024-11-20 12:20:00,96.55,96.57,96.48,96.5,6462.0,94.8252,94.8448,94.7564,94.7761,6462.0
2024-11-20 12:30:00,96.51,96.55,96.45,96.52,20062.0,94.7859,94.8252,94.727,94.7957,20062.0
2024-11-20 12:40:00,96.49,96.55,96.48,96.51,6948.0,94.7662,94.8252,94.7564,94.7859,6948.0
2024-11-20 12:50:00,96.53,96.54,96.45,96.5,12331.0,94.8055,94.8153,94.727,94.7761,12331.0
2024-11-20 13:00:00,96.48,96.48,96.33,96.33,13452.0,94.7564,94.7564,94.6091,94.6091,13452.0
2024-11-20 13:10:00,96.33,96.39,96.3,96.35,6568.0,94.6091,94.668,94.5796,94.6287,6568.0
2024-11-20 13:20:00,96.33,96.47,96.31,96.47,11933.0,94.6091,94.7466,94.5895,94.7466,11933.0
2024-11-20 13:30:00,96.45,96.49,96.25,96.29,8722.0,94.727,94.7662,94.5305,94.5698,8722.0
2024-11-20 13:40:00,96.28,96.31,96.18,96.2,8392.0,94.56,94.5895,94.4618,94.4814,8392.0
2024-11-20 13:50:00,96.2,96.29,96.19,96.25,52524.0,94.4814,94.5698,94.4716,94.5305,52524.0
2024-11-20 14:00:00,96.27,96.34,96.23,96.3,13752.0,94.5502,94.6189,94.5109,94.5796,13752.0
2024-11-20 14:10:00,96.29,96.31,96.22,96.27,23508.0,94.5698,94.5895,94.5011,94.5502,23508.0
2024-11-20 14:20:00,96.26,96.3,96.21,96.27,12521.0,94.5403,94.5796,94.4912,94.5502,12521.0
2024-11-20 14:30:00,96.29,96.46,96.27,96.42,17200.0,94.5698,94.7368,94.5502,94.6975,17200.0
2024-11-20 14:40:00,96.41,96.45,96.37,96.45,7312.0,94.6877,94.727,94.6484,94.727,7312.0
2024-11-20 14:50:00,96.42,96.5,96.35,96.43,26201.0,94.6975,94.7761,94.6287,94.7073,26201.0
2024-11-20 15:00:00,96.42,96.47,96.38,96.45,13943.0,94.6975,94.7466,94.6582,94.727,13943.0
2024-11-20 15:10:00,96.44,96.57,96.44,96.56,36846.0,94.7171,94.8448,94.7171,94.835,36846.0
2024-11-20 15:20:00,96.56,96.6,96.49,96.57,18331.0,94.835,94.8743,94.7662,94.8448,18331.0
2024-11-20 15:30:00,96.59,96.7,96.59,96.66,12587.0,94.8645,94.9725,94.8645,94.9332,12587.0
2024-11-20 15:40:00,96.65,96.78,96.6,96.77,17912.0,94.9234,95.0511,94.8743,95.0412,17912.0
2024-11-20 15:50:00,96.8,96.86,96.69,96.8,244558.0,95.0707,95.1296,94.9627,95.0707,244558.0
2024-11-21 09:30:00,97.07,97.19,96.67,96.7,96326.0,95.3359,95.4537,94.943,94.9725,96326.0
2024-11-21 09:40:00,96.62,96.8,96.4,96.8,20082.0,94.8939,95.0707,94.6778,95.0707,20082.0
2024-11-21 09:50:00,96.83,96.91,96.57,96.63,21483.0,95.1002,95.1787,94.8448,94.9037,21483.0
2024-11-21 10:00:00,96.65,97.07,96.63,97.06,24396.0,94.9234,95.3359,94.9037,95.3261,24396.0
2024-11-21 10:10:00,97.04,97.07,96.8,96.84,51496.0,95.3064,95.3359,95.0707,95.11,51496.0
2024-11-21 10:20:00,96.84,96.96,96.72,96.91,47155.0,95.11,95.2278,94.9921,95.1787,47155.0
2024-11-21 10:30:00,96.91,97.08,96.85,96.97,39232.0,95.1787,95.3457,95.1198,95.2377,39232.0
2024-11-21 10:40:00,96.97,97.12,96.89,97.12,25197.0,95.2377,95.385,95.1591,95.385,25197.0
2024-11-21 10:50:00,97.12,97.26,97.01,97.2,34288.0,95.385,95.5225,95.2769,95.4636,34288.0
2024-11-21 11:00:00,97.19,97.25,97.07,97.15,20455.0,95.4537,95.5127,95.3359,95.4144,20455.0
2024-11-21 11:10:00,97.15,97.35,97.15,97.17,18086.0,95.4144,95.6109,95.4144,95.4341,18086.0
2024-11-21 11:20:00,97.16,97.24,97.05,97.06,27647.0,95.4243,95.5028,95.3162,95.3261,27647.0
2024-11-21 11:30:00,97.08,97.27,97.05,97.23,15372.0,95.3457,95.5323,95.3162,95.493,15372.0
2024-11-21 11:40:00,97.21,97.31,97.21,97.26,16221.0,95.4734,95.5716,95.4734,95.5225,16221.0
2024-11-21 11:50:00,97.25,97.44,97.22,97.43,16072.0,95.5127,95.6993,95.4832,95.6894,16072.0
2024-11-21 12:00:00,97.43,97.43,97.28,97.3,30610.0,95.6894,95.6894,95.5421,95.5618,30610.0
2024-11-21 12:10:00,97.3,97.33,97.24,97.32,19276.0,95.5618,95.5912,95.5028,95.5814,19276.0
2024-11-21 12:20:00,97.33,97.46,97.29,97.46,14177.0,95.5912,95.7189,95.5519,95.7189,14177.0
2024-11-21 12:30:00,97.44,97.48,97.34,97.37,21658.0,95.6993,95.7386,95.6011,95.6305,21658.0
2024-11-21 12:40:00,97.37,97.4,97.3,97.4,14533.0,95.6305,95.66,95.5618,95.66,14533.0
2024-11-21 12:50:00,97.37,97.52,97.34,97.48,19517.0,95.6305,95.7778,95.6011,95.7386,19517.0
2024-11-21 13:00:00,97.49,97.67,97.49,97.67,11079.0,95.7484,95.9252,95.7484,95.9252,11079.0
2024-11-21 13:10:00,97.68,97.75,97.61,97.61,17580.0,95.935,96.0037,95.8662,95.8662,17580.0
2024-11-21 13:20:00,97.59,97.6,97.56,97.59,16362.0,95.8466,95.8564,95.8171,95.8466,16362.0
2024-11-21 13:30:00,97.57,97.59,97.46,97.51,35355.0,95.8269,95.8466,95.7189,95.768,35355.0
2024-11-21 13:40:00,97.51,97.51,97.33,97.34,11808.0,95.768,95.768,95.5912,95.6011,11808.0
2024-11-21 13:50:00,97.36,97.38,97.29,97.3,13276.0,95.6207,95.6403,95.5519,95.5618,13276.0
2024-11-21 14:00:00,97.31,97.42,97.21,97.24,20492.0,95.5716,95.6796,95.4734,95.5028,20492.0
2024-11-21 14:10:00,97.26,97.37,97.23,97.28,21675.0,95.5225,95.6305,95.493,95.5421,21675.0
2024-11-21 14:20:00,97.3,97.39,97.23,97.36,19360.0,95.5618,95.6502,95.493,95.6207,19360.0
2024-11-21 14:30:00,97.36,97.38,97.2,97.21,16494.0,95.6207,95.6403,95.4636,95.4734,16494.0
2024-11-21 14:40:00,97.24,97.37,97.22,97.36,11948.0,95.5028,95.6305,95.4832,95.6207,11948.0
2024-11-21 14:50:00,97.35,97.38,97.28,97.32,26083.0,95.6109,95.6403,95.5421,95.5814,26083.0
2024-11-21 15:00:00,97.33,97.46,97.25,97.43,68554.0,95.5912,95.7189,95.5127,95.6894,68554.0
2024-11-21 15:10:00,97.42,97.48,97.36,97.41,27429.0,95.6796,95.7386,95.6207,95.6698,27429.0
2024-11-21 15:20:00,97.42,97.58,97.42,97.54,57036.0,95.6796,95.8368,95.6796,95.7975,57036.0
2024-11-21 15:30:00,97.54,97.63,97.45,97.51,33992.0,95.7975,95.8859,95.7091,95.768,33992.0
2024-11-21 15:40:00,97.51,97.56,97.4,97.53,40719.0,95.768,95.8171,95.66,95.7877,40719.0
2024-11-21 15:50:00,97.53,98.15,97.53,98.07,304318.0,95.7877,96.3966,95.7877,96.318,304318.0
2024-11-22 09:30:00,98.13,98.47,98.06,98.31,47060.0,96.3769,96.7109,96.3082,96.5537,47060.0
2024-11-22 09:40:00,98.29,98.53,98.21,98.49,32244.0,96.5341,96.7698,96.4555,96.7305,32244.0
2024-11-22 09:50:00,98.45,98.51,98.21,98.24,37659.0,96.6912,96.7502,96.4555,96.485,37659.0
2024-11-22 10:00:00,98.23,98.35,98.1,98.24,67059.0,96.4752,96.593,96.3475,96.485,67059.0
2024-11-22 10:10:00,98.23,98.45,98.18,98.4,78909.0,96.4752,96.6912,96.426,96.6421,78909.0
2024-11-22 10:20:00,98.4,98.41,98.23,98.26,22358.0,96.6421,96.6519,96.4752,96.5046,22358.0
2024-11-22 10:30:00,98.27,98.39,98.04,98.18,18803.0,96.5144,96.6323,96.2885,96.426,18803.0
2024-11-22 10:40:00,98.19,98.19,98.05,98.05,16502.0,96.4359,96.4359,96.2984,96.2984,16502.0
2024-11-22 10:50:00,98.04,98.17,98.02,98.04,11124.0,96.2885,96.4162,96.2689,96.2885,11124.0
2024-11-22 11:00:00,98.06,98.11,97.95,98.05,128558.0,96.3082,96.3573,96.2002,96.2984,128558.0
2024-11-22 11:10:00,98.03,98.14,98.02,98.06,30749.0,96.2787,96.3868,96.2689,96.3082,30749.0
2024-11-22 11:20:00,98.08,98.09,97.93,98.0,23547.0,96.3278,96.3377,96.1805,96.2493,23547.0
2024-11-22 11:30:00,98.02,98.03,97.88,97.98,14708.0,96.2689,96.2787,96.1314,96.2296,14708.0
2024-11-22 11:40:00,97.97,98.04,97.94,98.01,9382.0,96.2198,96.2885,96.1903,96.2591,9382.0
2024-11-22 11:50:00,98.0,98.06,97.86,97.86,13950.0,96.2493,96.3082,96.1118,96.1118,13950.0
2024-11-22 12:00:00,97.85,97.87,97.73,97.76,11904.0,96.1019,96.1216,95.9841,96.0136,11904.0
2024-11-22 12:10:00,97.75,97.76,97.62,97.63,19124.0,96.0037,96.0136,95.8761,95.8859,19124.0
2024-11-22 12:20:00,97.63,97.72,97.6,97.65,4862.0,95.8859,95.9743,95.8564,95.9055,4862.0
2024-11-22 12:30:00,97.67,97.72,97.57,97.71,27836.0,95.9252,95.9743,95.8269,95.9644,27836.0
2024-11-22 12:40:00,97.73,97.81,97.69,97.75,30132.0,95.9841,96.0627,95.9448,96.0037,30132.0
2024-11-22 12:50:00,97.75,97.76,97.68,97.74,8690.0,96.0037,96.0136,95.935,95.9939,8690.0
2024-11-22 13:00:00,97.75,97.79,97.69,97.76,12528.0,96.0037,96.043,95.9448,96.0136,12528.0
2024-11-22 13:10:00,97.75,97.83,97.74,97.8,5327.0,96.0037,96.0823,95.9939,96.0528,5327.0
2024-11-22 13:20:00,97.79,97.79,97.68,97.72,23574.0,96.043,96.043,95.935,95.9743,23574.0
2024-11-22 13:30:00,97.73,97.77,97.66,97.66,24345.0,95.9841,96.0234,95.9153,95.9153,24345.0
2024-11-22 13:40:00,97.65,97.76,97.65,97.67,24317.0,95.9055,96.0136,95.9055,95.9252,24317.0
2024-11-22 13:50:00,97.66,97.78,97.66,97.75,7953.0,95.9153,96.0332,95.9153,96.0037,7953.0
2024-11-22 14:00:00,97.75,97.78,97.69,97.71,10006.0,96.0037,96.0332,95.9448,95.9644,10006.0
2024-11-22 14:10:00,97.7,97.7,97.54,97.63,14002.0,95.9546,95.9546,95.7975,95.8859,14002.0
2024-11-22 14:20:00,97.68,97.76,97.67,97.72,10676.0,95.935,96.0136,95.9252,95.9743,10676.0
2024-11-22 14:30:00,97.7,97.89,97.7,97.84,17658.0,95.9546,96.1412,95.9546,96.0921,17658.0
2024-11-22 14:40:00,97.82,97.86,97.79,97.82,13616.0,96.0725,96.1118,96.043,96.0725,13616.0
2024-11-22 14:50:00,97.8,97.92,97.8,97.85,13297.0,96.0528,96.1707,96.0528,96.1019,13297.0
2024-11-22 15:00:00,97.83,97.87,97.72,97.81,83657.0,96.0823,96.1216,95.9743,96.0627,83657.0
2024-11-22 15:10:00,97.81,97.9,97.74,97.84,27568.0,96.0627,96.1511,95.9939,96.0921,27568.0
2024-11-22 15:20:00,97.83,97.85,97.7,97.71,12686.0,96.0823,96.1019,95.9546,95.9644,12686.0
2024-11-22 15:30:00,97.73,97.93,97.73,97.89,26283.0,95.9841,96.1805,95.9841,96.1412,26283.0
2024-11-22 15:40:00,97.88,97.89,97.74,97.78,11645.0,96.1314,96.1412,95.9939,96.0332,11645.0
2024-11-22 15:50:00,97.76,97.8,97.56,97.62,85691.0,96.0136,96.0528,95.8171,95.8761,85691.0
2024-11-25 09:30:00,97.89,98.33,97.89,98.2,57313.0,96.1412,96.5734,96.1412,96.4457,57313.0
2024-11-25 09:40:00,98.19,98.33,98.1,98.33,11835.0,96.4359,96.5734,96.3475,96.5734,11835.0
2024-11-25 09:50:00,98.27,98.5,98.23,98.42,22446.0,96.5144,96.7403,96.4752,96.6618,22446.0
2024-11-25 10:00:00,98.41,98.41,98.19,98.22,10256.0,96.6519,96.6519,96.4359,96.4653,10256.0
2024-11-25 10:10:00,98.24,98.31,98.17,98.31,10873.0,96.485,96.5537,96.4162,96.5537,10873.0
2024-11-25 10:20:00,98.31,98.34,98.07,98.16,7225.0,96.5537,96.5832,96.318,96.4064,7225.0
2024-11-25 10:30:00,98.14,98.14,97.86,97.87,9926.0,96.3868,96.3868,96.1118,96.1216,9926.0
2024-11-25 10:40:00,97.9,98.01,97.79,97.9,8806.0,96.1511,96.2591,96.043,96.1511,8806.0
2024-11-25 10:50:00,97.9,97.93,97.7,97.84,15070.0,96.1511,96.1805,95.9546,96.0921,15070.0
2024-11-25 11:00:00,97.82,97.84,97.64,97.66,10055.0,96.0725,96.0921,95.8957,95.9153,10055.0
2024-11-25 11:10:00,97.68,97.74,97.57,97.59,9217.0,95.935,95.9939,95.8269,95.8466,9217.0
2024-11-25 11:20:00,97.59,97.72,97.41,97.41,11893.0,95.8466,95.9743,95.6698,95.6698,11893.0
2024-11-25 11:30:00,97.41,97.41,97.11,97.17,16685.0,95.6698,95.6698,95.3752,95.4341,16685.0
2024-11-25 11:40:00,97.17,97.25,97.17,97.23,7451.0,95.4341,95.5127,95.4341,95.493,7451.0
2024-11-25 11:50:00,97.24,97.43,97.21,97.31,7826.0,95.5028,95.6894,95.4734,95.5716,7826.0
2024-11-25 12:00:00,97.34,97.61,97.34,97.61,5489.0,95.6011,95.8662,95.6011,95.8662,5489.0
2024-11-25 12:10:00,97.59,97.67,97.58,97.6,5492.0,95.8466,95.9252,95.8368,95.8564,5492.0
2024-11-25 12:20:00,97.55,97.68,97.5,97.53,11889.0,95.8073,95.935,95.7582,95.7877,11889.0
2024-11-25 12:30:00,97.5,97.55,97.45,97.45,22553.0,95.7582,95.8073,95.7091,95.7091,22553.0
2024-11-25 12:40:00,97.44,97.49,97.33,97.49,8509.0,95.6993,95.7484,95.5912,95.7484,8509.0
2024-11-25 12:50:00,97.5,97.51,97.32,97.36,9598.0,95.7582,95.768,95.5814,95.6207,9598.0
2024-11-25 13:00:00,97.33,97.51,97.33,97.46,19148.0,95.5912,95.768,95.5912,95.7189,19148.0
2024-11-25 13:10:00,97.44,97.49,97.43,97.47,6982.0,95.6993,95.7484,95.6894,95.7287,6982.0
2024-11-25 13:20:00,97.47,97.47,97.31,97.45,7821.0,95.7287,95.7287,95.5716,95.7091,7821.0
2024-11-25 13:30:00,97.41,97.46,97.29,97.46,8502.0,95.6698,95.7189,95.5519,95.7189,8502.0
2024-11-25 13:40:00,97.47,97.58,97.43,97.57,6850.0,95.7287,95.8368,95.6894,95.8269,6850.0
2024-11-25 13:50:00,97.56,97.63,97.47,97.52,9184.0,95.8171,95.8859,95.7287,95.7778,9184.0
2024-11-25 14:00:00,97.5,97.61,97.43,97.5,68136.0,95.7582,95.8662,95.6894,95.7582,68136.0
2024-11-25 14:10:00,97.49,97.54,97.42,97.44,16358.0,95.7484,95.7975,95.6796,95.6993,16358.0
2024-11-25 14:20:00,97.44,97.53,97.43,97.5,31479.0,95.6993,95.7877,95.6894,95.7582,31479.0
2024-11-25 14:30:00,97.5,97.52,97.42,97.44,11994.0,95.7582,95.7778,95.6796,95.6993,11994.0
2024-11-25 14:40:00,97.46,97.6,97.46,97.56,8344.0,95.7189,95.8564,95.7189,95.8171,8344.0
2024-11-25 14:50:00,97.54,97.61,97.53,97.59,6712.0,95.7975,95.8662,95.7877,95.8466,6712.0
2024-11-25 15:00:00,97.59,97.67,97.56,97.63,7075.0,95.8466,95.9252,95.8171,95.8859,7075.0
2024-11-25 15:10:00,97.64,97.71,97.59,97.65,12023.0,95.8957,95.9644,95.8466,95.9055,12023.0
2024-11-25 15:20:00,97.63,97.72,97.55,97.72,13929.0,95.8859,95.9743,95.8073,95.9743,13929.0
2024-11-25 15:30:00,97.7,97.74,97.59,97.69,18276.0,95.9546,95.9939,95.8466,95.9448,18276.0
2024-11-25 15:40:00,97.7,97.76,97.68,97.75,43764.0,95.9546,96.0136,95.935,96.0037,43764.0
2024-11-25 15:50:00,97.76,98.14,97.75,98.07,213774.0,96.0136,96.3868,96.0037,96.318,213774.0
2024-11-26 09:30:00,98.61,98.83,98.34,98.66,54952.0,96.8484,97.0644,96.5832,96.8975,54952.0
2024-11-26 09:40:00,98.67,98.79,98.63,98.77,12032.0,96.9073,97.0252,96.868,97.0055,12032.0
2024-11-26 09:50:00,98.8,99.19,98.79,99.13,22280.0,97.035,97.418,97.0252,97.3591,22280.0
2024-11-26 10:00:00,99.1,99.13,98.72,98.88,10769.0,97.3296,97.3591,96.9564,97.1135,10769.0
2024-11-26 10:10:00,98.85,98.95,98.75,98.91,11396.0,97.0841,97.1823,96.9859,97.143,11396.0
2024-11-26 10:20:00,98.89,98.94,98.74,98.77,13177.0,97.1234,97.1725,96.976,97.0055,13177.0
2024-11-26 10:30:00,98.77,98.95,98.71,98.71,20525.0,97.0055,97.1823,96.9466,96.9466,20525.0
2024-11-26 10:40:00,98.72,98.72,98.51,98.51,17901.0,96.9564,96.9564,96.7502,96.7502,17901.0
2024-11-26 10:50:00,98.51,98.69,98.5,98.69,8749.0,96.7502,96.9269,96.7403,96.9269,8749.0
2024-11-26 11:00:00,98.68,98.69,98.44,98.48,11469.0,96.9171,96.9269,96.6814,96.7207,11469.0
2024-11-26 11:10:00,98.51,98.53,98.31,98.36,13049.0,96.7502,96.7698,96.5537,96.6028,13049.0
2024-11-26 11:20:00,98.36,98.49,98.35,98.47,13395.0,96.6028,96.7305,96.593,96.7109,13395.0
2024-11-26 11:30:00,98.52,98.62,98.52,98.61,7551.0,96.76,96.8582,96.76,96.8484,7551.0
2024-11-26 11:40:00,98.62,98.75,98.56,98.71,6880.0,96.8582,96.9859,96.7993,96.9466,6880.0
2024-11-26 11:50:00,98.73,98.8,98.71,98.76,7143.0,96.9662,97.035,96.9466,96.9957,7143.0
2024-11-26 12:00:00,98.77,98.77,98.59,98.64,20254.0,97.0055,97.0055,96.8287,96.8778,20254.0
2024-11-26 12:10:00,98.64,98.71,98.62,98.66,8541.0,96.8778,96.9466,96.8582,96.8975,8541.0
2024-11-26 12:20:00,98.64,98.64,98.46,98.52,9038.0,96.8778,96.8778,96.701,96.76,9038.0
2024-11-26 12:30:00,98.53,98.6,98.53,98.56,3579.0,96.7698,96.8385,96.7698,96.7993,3579.0
2024-11-26 12:40:00,98.57,98.6,98.55,98.59,6281.0,96.8091,96.8385,96.7894,96.8287,6281.0
2024-11-26 12:50:00,98.58,98.61,98.53,98.59,5802.0,96.8189,96.8484,96.7698,96.8287,5802.0
2024-11-26 13:00:00,98.61,98.68,98.59,98.67,6292.0,96.8484,96.9171,96.8287,96.9073,6292.0
2024-11-26 13:10:00,98.69,98.71,98.61,98.66,6435.0,96.9269,96.9466,96.8484,96.8975,6435.0
2024-11-26 13:20:00,98.66,98.72,98.65,98.66,6408.0,96.8975,96.9564,96.8877,96.8975,6408.0
2024-11-26 13:30:00,98.66,98.67,98.54,98.61,16317.0,96.8975,96.9073,96.7796,96.8484,16317.0
2024-11-26 13:40:00,98.62,98.65,98.54,98.63,8405.0,96.8582,96.8877,96.7796,96.868,8405.0
2024-11-26 13:50:00,98.61,98.68,98.61,98.67,13159.0,96.8484,96.9171,96.8484,96.9073,13159.0
2024-11-26 14:00:00,98.68,98.82,98.68,98.8,13644.0,96.9171,97.0546,96.9171,97.035,13644.0
2024-11-26 14:10:00,98.81,98.88,98.77,98.86,11195.0,97.0448,97.1135,97.0055,97.0939,11195.0
2024-11-26 14:20:00,98.85,98.94,98.85,98.94,8496.0,97.0841,97.1725,97.0841,97.1725,8496.0
2024-11-26 14:30:00,98.94,99.03,98.91,99.01,9763.0,97.1725,97.2609,97.143,97.2412,9763.0
2024-11-26 14:40:00,99.01,99.08,99.0,99.06,8042.0,97.2412,97.31,97.2314,97.2903,8042.0
2024-11-26 14:50:00,99.06,99.07,99.02,99.02,9048.0,97.2903,97.3001,97.251,97.251,9048.0
2024-11-26 15:00:00,99.03,99.06,98.95,98.98,8994.0,97.2609,97.2903,97.1823,97.2118,8994.0
2024-11-26 15:10:00,98.98,99.08,98.97,98.98,27760.0,97.2118,97.31,97.2019,97.2118,27760.0
2024-11-26 15:20:00,99.0,99.1,99.0,99.07,16365.0,97.2314,97.3296,97.2314,97.3001,16365.0
2024-11-26 15:30:00,99.08,99.22,99.07,99.19,23929.0,97.31,97.4475,97.3001,97.418,23929.0
2024-11-26 15:40:00,99.18,99.19,99.08,99.13,27704.0,97.4082,97.418,97.31,97.3591,27704.0
2024-11-26 15:50:00,99.14,99.47,99.13,99.31,206062.0,97.3689,97.693,97.3591,97.5359,206062.0
2024-11-27 09:30:00,99.6,99.93,99.6,99.93,45986.0,97.8207,98.1448,97.8207,98.1448,45986.0
2024-11-27 09:40:00,99.92,99.97,99.75,99.9,11350.0,98.135,98.1841,97.968,98.1153,11350.0
2024-11-27 09:50:00,99.91,100.1,99.9,99.97,13890.0,98.1251,98.3117,98.1153,98.1841,13890.0
2024-11-27 10:00:00,100.02,100.02,99.85,99.99,12222.0,98.2332,98.2332,98.0662,98.2037,12222.0
2024-11-27 10:10:00,100.01,100.3,100.0,100.3,12481.0,98.2234,98.5082,98.2135,98.5082,12481.0
2024-11-27 10:20:00,100.28,100.34,100.17,100.29,11493.0,98.4885,98.5475,98.3805,98.4984,11493.0
2024-11-27 10:30:00,100.28,100.32,100.08,100.23,12181.0,98.4885,98.5278,98.2921,98.4394,12181.0
2024-11-27 10:40:00,100.25,100.46,100.25,100.45,9599.0,98.4591,98.6653,98.4591,98.6555,9599.0
2024-11-27 10:50:00,100.48,100.49,100.38,100.45,4804.0,98.685,98.6948,98.5867,98.6555,4804.0
2024-11-27 11:00:00,100.45,100.45,100.27,100.3,8254.0,98.6555,98.6555,98.4787,98.5082,8254.0
2024-11-27 11:10:00,100.25,100.33,100.19,100.28,5181.0,98.4591,98.5376,98.4001,98.4885,5181.0
2024-11-27 11:20:00,100.26,100.33,100.26,100.3,6903.0,98.4689,98.5376,98.4689,98.5082,6903.0
2024-11-27 11:30:00,100.33,100.51,100.28,100.51,3948.0,98.5376,98.7144,98.4885,98.7144,3948.0
2024-11-27 11:40:00,100.49,100.56,100.41,100.54,4394.0,98.6948,98.7635,98.6162,98.7439,4394.0
2024-11-27 11:50:00,100.53,100.72,100.51,100.72,6520.0,98.7341,98.9207,98.7144,98.9207,6520.0
2024-11-27 12:00:00,100.72,100.72,100.56,100.57,7635.0,98.9207,98.9207,98.7635,98.7734,7635.0
2024-11-27 12:10:00,100.57,100.64,100.55,100.64,9809.0,98.7734,98.8421,98.7537,98.8421,9809.0
2024-11-27 12:20:00,100.62,100.71,100.62,100.65,6237.0,98.8225,98.9109,98.8225,98.8519,6237.0
2024-11-27 12:30:00,100.58,100.62,100.51,100.56,9288.0,98.7832,98.8225,98.7144,98.7635,9288.0
2024-11-27 12:40:00,100.56,100.62,100.55,100.57,8121.0,98.7635,98.8225,98.7537,98.7734,8121.0
2024-11-27 12:50:00,100.55,100.63,100.51,100.56,47210.0,98.7537,98.8323,98.7144,98.7635,47210.0
2024-11-27 13:00:00,100.55,100.55,100.38,100.38,6395.0,98.7537,98.7537,98.5867,98.5867,6395.0
2024-11-27 13:10:00,100.41,100.42,100.35,100.4,8648.0,98.6162,98.626,98.5573,98.6064,8648.0
2024-11-27 13:20:00,100.4,100.43,100.33,100.35,13767.0,98.6064,98.6359,98.5376,98.5573,13767.0
2024-11-27 13:30:00,100.34,100.35,100.22,100.23,6580.0,98.5475,98.5573,98.4296,98.4394,6580.0
2024-11-27 13:40:00,100.23,100.28,100.16,100.19,7809.0,98.4394,98.4885,98.3707,98.4001,7809.0
2024-11-27 13:50:00,100.23,100.27,100.2,100.24,7587.0,98.4394,98.4787,98.41,98.4492,7587.0
2024-11-27 14:00:00,100.24,100.26,100.16,100.23,31631.0,98.4492,98.4689,98.3707,98.4394,31631.0
2024-11-27 14:10:00,100.23,100.26,100.14,100.22,7109.0,98.4394,98.4689,98.351,98.4296,7109.0
2024-11-27 14:20:00,100.2,100.22,100.12,100.15,6724.0,98.41,98.4296,98.3314,98.3609,6724.0
2024-11-27 14:30:00,100.13,100.17,100.03,100.06,10539.0,98.3412,98.3805,98.243,98.2725,10539.0
2024-11-27 14:40:00,100.05,100.15,100.04,100.13,7601.0,98.2626,98.3609,98.2528,98.3412,7601.0
2024-11-27 14:50:00,100.13,100.13,100.01,100.03,10849.0,98.3412,98.3412,98.2234,98.243,10849.0
2024-11-27 15:00:00,100.03,100.03,99.8,99.88,24219.0,98.243,98.243,98.0171,98.0957,24219.0
2024-11-27 15:10:00,99.88,99.94,99.83,99.88,20046.0,98.0957,98.1546,98.0466,98.0957,20046.0
2024-11-27 15:20:00,99.88,99.98,99.87,99.96,17279.0,98.0957,98.1939,98.0859,98.1742,17279.0
2024-11-27 15:30:00,99.97,99.99,99.84,99.9,13103.0,98.1841,98.2037,98.0564,98.1153,13103.0
2024-11-27 15:40:00,99.9,99.98,99.88,99.95,18472.0,98.1153,98.1939,98.0957,98.1644,18472.0
2024-11-27 15:50:00,99.95,100.1,99.78,99.9,144046.0,98.1644,98.3117,97.9975,98.1153,144046.0
2024-11-29 09:30:00,99.93,100.08,99.75,99.8,69536.0,98.1448,98.2921,97.968,98.0171,69536.0
2024-11-29 09:40:00,99.78,99.94,99.55,99.59,27843.0,97.9975,98.1546,97.7716,97.8109,27843.0
2024-11-29 09:50:00,99.62,99.77,99.56,99.73,38164.0,97.8403,97.9876,97.7814,97.9484,38164.0
2024-11-29 10:00:00,99.73,99.79,99.57,99.57,30441.0,97.9484,98.0073,97.7912,97.7912,30441.0
2024-11-29 10:10:00,99.59,99.6,99.43,99.56,8372.0,97.8109,97.8207,97.6537,97.7814,8372.0
2024-11-29 10:20:00,99.55,99.59,99.44,99.56,11538.0,97.7716,97.8109,97.6635,97.7814,11538.0
2024-11-29 10:30:00,99.58,99.61,99.47,99.47,12397.0,97.801,97.8305,97.693,97.693,12397.0
2024-11-29 10:40:00,99.42,99.43,99.3,99.42,7195.0,97.6439,97.6537,97.526,97.6439,7195.0
2024-11-29 10:50:00,99.42,99.49,99.33,99.48,12798.0,97.6439,97.7126,97.5555,97.7028,12798.0
2024-11-29 11:00:00,99.48,99.55,99.39,99.42,24065.0,97.7028,97.7716,97.6144,97.6439,24065.0
2024-11-29 11:10:00,99.4,99.51,99.36,99.51,21660.0,97.6243,97.7323,97.585,97.7323,21660.0
2024-11-29 11:20:00,99.51,99.71,99.43,99.66,9681.0,97.7323,97.9287,97.6537,97.8796,9681.0
2024-11-29 11:30:00,99.69,99.79,99.65,99.79,36342.0,97.9091,98.0073,97.8698,98.0073,36342.0
2024-11-29 11:40:00,99.79,100.06,99.79,100.06,27323.0,98.0073,98.2725,98.0073,98.2725,27323.0
2024-11-29 11:50:00,100.06,100.19,100.05,100.06,24644.0,98.2725,98.4001,98.2626,98.2725,24644.0
2024-11-29 12:00:00,100.05,100.25,100.05,100.23,17278.0,98.2626,98.4591,98.2626,98.4394,17278.0
2024-11-29 12:10:00,100.22,100.24,100.15,100.24,17186.0,98.4296,98.4492,98.3609,98.4492,17186.0
2024-11-29 12:20:00,100.23,100.24,99.99,100.01,13323.0,98.4394,98.4492,98.2037,98.2234,13323.0
2024-11-29 12:30:00,100.03,100.13,100.01,100.13,16020.0,98.243,98.3412,98.2234,98.3412,16020.0
2024-11-29 12:40:00,100.13,100.28,100.06,100.23,22387.0,98.3412,98.4885,98.2725,98.4394,22387.0
2024-11-29 12:50:00,100.24,100.27,99.76,99.87,99302.0,98.4492,98.4787,97.9778,98.0859,99302.0
2024-12-02 09:30:00,99.88,100.0,98.96,98.98,51324.0,98.0957,98.2135,97.1921,97.2118,51324.0
2024-12-02 09:40:00,98.97,99.02,98.54,98.58,17090.0,97.2019,97.251,96.7796,96.8189,17090.0
2024-12-02 09:50:00,98.55,98.57,98.04,98.07,11791.0,96.7894,96.8091,96.2885,96.318,11791.0
2024-12-02 10:00:00,98.06,98.13,97.89,98.06,35905.0,96.3082,96.3769,96.1412,96.3082,35905.0
2024-12-02 10:10:00,98.06,98.26,98.06,98.09,32204.0,96.3082,96.5046,96.3082,96.3377,32204.0
2024-12-02 10:20:00,98.09,98.1,97.81,97.85,18465.0,96.3377,96.3475,96.0627,96.1019,18465.0
2024-12-02 10:30:00,97.89,98.11,97.73,98.09,39975.0,96.1412,96.3573,95.9841,96.3377,39975.0
2024-12-02 10:40:00,98.08,98.36,98.02,98.36,16262.0,96.3278,96.6028,96.2689,96.6028,16262.0
2024-12-02 10:50:00,98.41,98.41,98.16,98.2,12363.0,96.6519,96.6519,96.4064,96.4457,12363.0
2024-12-02 11:00:00,98.16,98.34,98.02,98.31,13637.0,96.4064,96.5832,96.2689,96.5537,13637.0
2024-12-02 11:10:00,98.27,98.54,98.27,98.49,18142.0,96.5144,96.7796,96.5144,96.7305,18142.0
2024-12-02 11:20:00,98.47,98.55,98.43,98.48,14994.0,96.7109,96.7894,96.6716,96.7207,14994.0
2024-12-02 11:30:00,98.49,98.6,98.41,98.49,14084.0,96.7305,96.8385,96.6519,96.7305,14084.0
2024-12-02 11:40:00,98.49,98.57,98.4,98.47,12521.0,96.7305,96.8091,96.6421,96.7109,12521.0
2024-12-02 11:50:00,98.47,98.6,98.46,98.59,9608.0,96.7109,96.8385,96.701,96.8287,9608.0
2024-12-02 12:00:00,98.6,98.7,98.6,98.65,7345.0,96.8385,96.9368,96.8385,96.8877,7345.0
2024-12-02 12:10:00,98.63,98.65,98.51,98.59,11917.0,96.868,96.8877,96.7502,96.8287,11917.0
2024-12-02 12:20:00,98.59,98.66,98.54,98.63,19851.0,96.8287,96.8975,96.7796,96.868,19851.0
2024-12-02 12:30:00,98.62,98.69,98.58,98.66,12523.0,96.8582,96.9269,96.8189,96.8975,12523.0
2024-12-02 12:40:00,98.64,98.72,98.64,98.66,7369.0,96.8778,96.9564,96.8778,96.8975,7369.0
2024-12-02 12:50:00,98.67,98.68,98.57,98.6,8365.0,96.9073,96.9171,96.8091,96.8385,8365.0
2024-12-02 13:00:00,98.61,98.64,98.56,98.63,10430.0,96.8484,96.8778,96.7993,96.868,10430.0
2024-12-02 13:10:00,98.63,98.7,98.61,98.65,8757.0,96.868,96.9368,96.8484,96.8877,8757.0
2024-12-02 13:20:00,98.65,98.76,98.65,98.71,14098.0,96.8877,96.9957,96.8877,96.9466,14098.0
2024-12-02 13:30:00,98.73,98.75,98.64,98.75,17375.0,96.9662,96.9859,96.8778,96.9859,17375.0
2024-12-02 13:40:00,98.75,98.78,98.66,98.66,30544.0,96.9859,97.0153,96.8975,96.8975,30544.0
2024-12-02 13:50:00,98.66,98.71,98.6,98.68,12272.0,96.8975,96.9466,96.8385,96.9171,12272.0
2024-12-02 14:00:00,98.68,98.74,98.57,98.68,12224.0,96.9171,96.976,96.8091,96.9171,12224.0
2024-12-02 14:10:00,98.68,98.79,98.67,98.72,6782.0,96.9171,97.0252,96.9073,96.9564,6782.0
2024-12-02 14:20:00,98.71,98.75,98.66,98.73,7817.0,96.9466,96.9859,96.8975,96.9662,7817.0
2024-12-02 14:30:00,98.7,98.87,98.7,98.82,15267.0,96.9368,97.1037,96.9368,97.0546,15267.0
2024-12-02 14:40:00,98.81,98.82,98.74,98.77,17338.0,97.0448,97.0546,96.976,97.0055,17338.0
2024-12-02 14:50:00,98.77,98.77,98.7,98.74,14263.0,97.0055,97.0055,96.9368,96.976,14263.0
2024-12-02 15:00:00,98.75,98.76,98.56,98.6,25421.0,96.9859,96.9957,96.7993,96.8385,25421.0
2024-12-02 15:10:00,98.61,98.83,98.59,98.8,17852.0,96.8484,97.0644,96.8287,97.035,17852.0
2024-12-02 15:20:00,98.82,98.84,98.69,98.71,32529.0,97.0546,97.0743,96.9269,96.9466,32529.0
2024-12-02 15:30:00,98.72,98.72,98.58,98.59,24442.0,96.9564,96.9564,96.8189,96.8287,24442.0
2024-12-02 15:40:00,98.59,98.61,98.46,98.5,30529.0,96.8287,96.8484,96.701,96.7403,30529.0
2024-12-02 15:50:00,98.5,98.54,98.15,98.22,152843.0,96.7403,96.7796,96.3966,96.4653,152843.0
2024-12-03 09:30:00,98.9,98.9,98.33,98.51,70542.0,97.1332,97.1332,96.5734,96.7502,70542.0
2024-12-03 09:40:00,98.48,98.48,98.21,98.26,23079.0,96.7207,96.7207,96.4555,96.5046,23079.0
2024-12-03 09:50:00,98.23,98.43,98.23,98.41,9817.0,96.4752,96.6716,96.4752,96.6519,9817.0
2024-12-03 10:00:00,98.37,98.37,98.26,98.33,15125.0,96.6127,96.6127,96.5046,96.5734,15125.0
2024-12-03 10:10:00,98.33,98.41,98.21,98.34,16512.0,96.5734,96.6519,96.4555,96.5832,16512.0
2024-12-03 10:20:00,98.3,98.34,98.12,98.16,15234.0,96.5439,96.5832,96.3671,96.4064,15234.0
2024-12-03 10:30:00,98.17,98.33,98.11,98.31,17607.0,96.4162,96.5734,96.3573,96.5537,17607.0
2024-12-03 10:40:00,98.31,98.43,98.3,98.38,14141.0,96.5537,96.6716,96.5439,96.6225,14141.0
2024-12-03 10:50:00,98.35,98.43,98.19,98.22,8223.0,96.593,96.6716,96.4359,96.4653,8223.0
2024-12-03 11:00:00,98.23,98.31,98.01,98.06,10888.0,96.4752,96.5537,96.2591,96.3082,10888.0
2024-12-03 11:10:00,98.04,98.04,97.91,97.94,20636.0,96.2885,96.2885,96.1609,96.1903,20636.0
2024-12-03 11:20:00,97.93,97.98,97.89,97.93,7050.0,96.1805,96.2296,96.1412,96.1805,7050.0
2024-12-03 11:30:00,97.94,98.02,97.87,97.97,16930.0,96.1903,96.2689,96.1216,96.2198,16930.0
2024-12-03 11:40:00,97.97,98.05,97.96,97.99,12775.0,96.2198,96.2984,96.21,96.2394,12775.0
2024-12-03 11:50:00,97.99,97.99,97.9,97.93,7211.0,96.2394,96.2394,96.1511,96.1805,7211.0
2024-12-03 12:00:00,97.94,97.94,97.8,97.84,11594.0,96.1903,96.1903,96.0528,96.0921,11594.0
2024-12-03 12:10:00,97.83,97.88,97.8,97.85,7233.0,96.0823,96.1314,96.0528,96.1019,7233.0
2024-12-03 12:20:00,97.81,97.86,97.79,97.86,7575.0,96.0627,96.1118,96.043,96.1118,7575.0
2024-12-03 12:30:00,97.87,97.99,97.87,97.95,7589.0,96.1216,96.2394,96.1216,96.2002,7589.0
2024-12-03 12:40:00,97.94,97.94,97.66,97.7,24537.0,96.1903,96.1903,95.9153,95.9546,24537.0
2024-12-03 12:50:00,97.67,97.81,97.67,97.68,6514.0,95.9252,96.0627,95.9252,95.935,6514.0
2024-12-03 13:00:00,97.69,97.8,97.68,97.76,8611.0,95.9448,96.0528,95.935,96.0136,8611.0
2024-12-03 13:10:00,97.76,97.8,97.75,97.79,8243.0,96.0136,96.0528,96.0037,96.043,8243.0
2024-12-03 13:20:00,97.8,97.91,97.75,97.9,10560.0,96.0528,96.1609,96.0037,96.1511,10560.0
2024-12-03 13:30:00,97.88,97.97,97.78,97.97,14252.0,96.1314,96.2198,96.0332,96.2198,14252.0
2024-12-03 13:40:00,97.97,97.98,97.87,97.9,8838.0,96.2198,96.2296,96.1216,96.1511,8838.0
2024-12-03 13:50:00,97.92,97.92,97.79,97.8,11856.0,96.1707,96.1707,96.043,96.0528,11856.0
2024-12-03 14:00:00,97.8,97.82,97.65,97.67,19298.0,96.0528,96.0725,95.9055,95.9252,19298.0
2024-12-03 14:10:00,97.67,97.68,97.59,97.61,16070.0,95.9252,95.935,95.8466,95.8662,16070.0
2024-12-03 14:20:00,97.59,97.61,97.49,97.52,24028.0,95.8466,95.8662,95.7484,95.7778,24028.0
2024-12-03 14:30:00,97.53,97.55,97.5,97.53,15532.0,95.7877,95.8073,95.7582,95.7877,15532.0
2024-12-03 14:40:00,97.52,97.52,97.46,97.51,13813.0,95.7778,95.7778,95.7189,95.768,13813.0
2024-12-03 14:50:00,97.51,97.57,97.44,97.46,13962.0,95.768,95.8269,95.6993,95.7189,13962.0
2024-12-03 15:00:00,97.44,97.52,97.37,97.48,20146.0,95.6993,95.7778,95.6305,95.7386,20146.0
2024-12-03 15:10:00,97.48,97.53,97.4,97.51,27535.0,95.7386,95.7877,95.66,95.768,27535.0
2024-12-03 15:20:00,97.5,97.5,97.34,97.4,18495.0,95.7582,95.7582,95.6011,95.66,18495.0
2024-12-03 15:30:00,97.39,97.43,97.27,97.39,35432.0,95.6502,95.6894,95.5323,95.6502,35432.0
2024-12-03 15:40:00,97.36,97.51,97.33,97.48,19417.0,95.6207,95.768,95.5912,95.7386,19417.0
2024-12-03 15:50:00,97.47,97.56,97.01,97.02,176570.0,95.7287,95.8171,95.2769,95.2868,176570.0
2024-12-04 09:30:00,97.24,97.3,96.77,97.16,60714.0,95.5028,95.5618,95.0412,95.4243,60714.0
2024-12-04 09:40:00,97.16,97.34,96.98,97.21,16969.0,95.4243,95.6011,95.2475,95.4734,16969.0
2024-12-04 09:50:00,97.19,97.27,97.02,97.09,17901.0,95.4537,95.5323,95.2868,95.3555,17901.0
2024-12-04 10:00:00,97.12,97.15,96.87,96.9,29290.0,95.385,95.4144,95.1395,95.1689,29290.0
2024-12-04 10:10:00,96.86,97.0,96.84,96.9,19774.0,95.1296,95.2671,95.11,95.1689,19774.0
2024-12-04 10:20:00,96.91,97.12,96.87,97.05,17018.0,95.1787,95.385,95.1395,95.3162,17018.0
2024-12-04 10:30:00,97.05,97.08,96.85,96.89,42244.0,95.3162,95.3457,95.1198,95.1591,42244.0
2024-12-04 10:40:00,96.87,97.04,96.87,97.04,15863.0,95.1395,95.3064,95.1395,95.3064,15863.0
2024-12-04 10:50:00,97.03,97.03,96.9,96.95,24255.0,95.2966,95.2966,95.1689,95.218,24255.0
2024-12-04 11:00:00,96.96,97.07,96.93,97.05,13879.0,95.2278,95.3359,95.1984,95.3162,13879.0
2024-12-04 11:10:00,97.05,97.09,96.96,97.06,17026.0,95.3162,95.3555,95.2278,95.3261,17026.0
2024-12-04 11:20:00,97.06,97.18,97.01,97.02,26800.0,95.3261,95.4439,95.2769,95.2868,26800.0
2024-12-04 11:30:00,97.01,97.08,96.97,97.07,14446.0,95.2769,95.3457,95.2377,95.3359,14446.0
2024-12-04 11:40:00,97.06,97.11,96.97,97.07,9305.0,95.3261,95.3752,95.2377,95.3359,9305.0
2024-12-04 11:50:00,97.08,97.13,96.98,97.0,57772.0,95.3457,95.3948,95.2475,95.2671,57772.0
2024-12-04 12:00:00,96.98,97.06,96.95,96.98,23031.0,95.2475,95.3261,95.218,95.2475,23031.0
2024-12-04 12:10:00,96.96,97.0,96.8,96.83,26090.0,95.2278,95.2671,95.0707,95.1002,26090.0
2024-12-04 12:20:00,96.8,96.87,96.73,96.75,20292.0,95.0707,95.1395,95.002,95.0216,20292.0
2024-12-04 12:30:00,96.77,96.83,96.72,96.77,12616.0,95.0412,95.1002,94.9921,95.0412,12616.0
2024-12-04 12:40:00,96.77,96.86,96.77,96.86,10247.0,95.0412,95.1296,95.0412,95.1296,10247.0
2024-12-04 12:50:00,96.88,96.9,96.78,96.79,30225.0,95.1493,95.1689,95.0511,95.0609,30225.0
2024-12-04 13:00:00,96.79,96.82,96.59,96.6,11643.0,95.0609,95.0903,94.8645,94.8743,11643.0
2024-12-04 13:10:00,96.6,96.67,96.57,96.61,13546.0,94.8743,94.943,94.8448,94.8841,13546.0
2024-12-04 13:20:00,96.64,96.66,96.45,96.46,11410.0,94.9136,94.9332,94.727,94.7368,11410.0
2024-12-04 13:30:00,96.46,96.46,96.28,96.38,34476.0,94.7368,94.7368,94.56,94.6582,34476.0
2024-12-04 13:40:00,96.39,96.44,96.3,96.34,17396.0,94.668,94.7171,94.5796,94.6189,17396.0
2024-12-04 13:50:00,96.35,96.51,96.35,96.4,56441.0,94.6287,94.7859,94.6287,94.6778,56441.0
2024-12-04 14:00:00,96.4,96.4,96.28,96.38,13993.0,94.6778,94.6778,94.56,94.6582,13993.0
2024-12-04 14:10:00,96.42,96.45,96.31,96.35,14128.0,94.6975,94.727,94.5895,94.6287,14128.0
2024-12-04 14:20:00,96.34,96.43,96.33,96.39,17841.0,94.6189,94.7073,94.6091,94.668,17841.0
2024-12-04 14:30:00,96.39,96.46,96.38,96.41,9076.0,94.668,94.7368,94.6582,94.6877,9076.0
2024-12-04 14:40:00,96.4,96.4,96.24,96.25,24930.0,94.6778,94.6778,94.5207,94.5305,24930.0
2024-12-04 14:50:00,96.25,96.32,96.24,96.28,136433.0,94.5305,94.5993,94.5207,94.56,136433.0
2024-12-04 15:00:00,96.27,96.27,96.16,96.25,31758.0,94.5502,94.5502,94.4421,94.5305,31758.0
2024-12-04 15:10:00,96.25,96.34,96.25,96.26,24616.0,94.5305,94.6189,94.5305,94.5403,24616.0
2024-12-04 15:20:00,96.27,96.29,96.09,96.09,20773.0,94.5502,94.5698,94.3734,94.3734,20773.0
2024-12-04 15:30:00,96.09,96.09,95.88,96.05,43267.0,94.3734,94.3734,94.1671,94.3341,43267.0
2024-12-04 15:40:00,96.05,96.23,95.9,96.22,38356.0,94.3341,94.5109,94.1868,94.5011,38356.0
2024-12-04 15:50:00,96.21,96.41,96.16,96.24,276868.0,94.4912,94.6877,94.4421,94.5207,276868.0
2024-12-05 09:30:00,96.35,97.01,96.21,97.01,57161.0,94.6287,95.2769,94.4912,95.2769,57161.0
2024-12-05 09:40:00,97.04,97.56,97.0,97.46,21167.0,95.3064,95.8171,95.2671,95.7189,21167.0
2024-12-05 09:50:00,97.45,97.75,97.39,97.75,21106.0,95.7091,96.0037,95.6502,96.0037,21106.0
2024-12-05 10:00:00,97.73,97.98,97.62,97.89,33027.0,95.9841,96.2296,95.8761,96.1412,33027.0
2024-12-05 10:10:00,97.86,97.89,97.54,97.62,32202.0,96.1118,96.1412,95.7975,95.8761,32202.0
2024-12-05 10:20:00,97.61,97.85,97.6,97.68,28053.0,95.8662,96.1019,95.8564,95.935,28053.0
2024-12-05 10:30:00,97.63,97.77,97.45,97.57,53948.0,95.8859,96.0234,95.7091,95.8269,53948.0
2024-12-05 10:40:00,97.58,97.8,97.58,97.77,37840.0,95.8368,96.0528,95.8368,96.0234,37840.0
2024-12-05 10:50:00,97.77,97.87,97.56,97.58,18934.0,96.0234,96.1216,95.8171,95.8368,18934.0
2024-12-05 11:00:00,97.6,97.61,97.41,97.42,61784.0,95.8564,95.8662,95.6698,95.6796,61784.0
2024-12-05 11:10:00,97.38,97.75,97.32,97.41,130103.0,95.6403,96.0037,95.5814,95.6698,130103.0
2024-12-05 11:20:00,97.39,97.6,97.38,97.56,30758.0,95.6502,95.8564,95.6403,95.8171,30758.0
2024-12-05 11:30:00,97.53,97.53,97.39,97.4,18175.0,95.7877,95.7877,95.6502,95.66,18175.0
2024-12-05 11:40:00,97.4,97.44,97.33,97.38,10726.0,95.66,95.6993,95.5912,95.6403,10726.0
2024-12-05 11:50:00,97.36,97.41,97.27,97.27,8275.0,95.6207,95.6698,95.5323,95.5323,8275.0
2024-12-05 12:00:00,97.27,97.33,97.23,97.25,13013.0,95.5323,95.5912,95.493,95.5127,13013.0
2024-12-05 12:10:00,97.24,97.25,97.05,97.13,26382.0,95.5028,95.5127,95.3162,95.3948,26382.0
2024-12-05 12:20:00,97.13,97.19,97.06,97.12,18719.0,95.3948,95.4537,95.3261,95.385,18719.0
2024-12-05 12:30:00,97.11,97.2,97.07,97.2,15853.0,95.3752,95.4636,95.3359,95.4636,15853.0
2024-12-05 12:40:00,97.18,97.32,97.18,97.27,12565.0,95.4439,95.5814,95.4439,95.5323,12565.0
2024-12-05 12:50:00,97.25,97.42,97.25,97.42,8892.0,95.5127,95.6796,95.5127,95.6796,8892.0
2024-12-05 13:00:00,97.38,97.41,97.25,97.25,17105.0,95.6403,95.6698,95.5127,95.5127,17105.0
2024-12-05 13:10:00,97.26,97.45,97.24,97.44,11885.0,95.5225,95.7091,95.5028,95.6993,11885.0
2024-12-05 13:20:00,97.46,97.49,97.38,97.43,11551.0,95.7189,95.7484,95.6403,95.6894,11551.0
2024-12-05 13:30:00,97.43,97.58,97.4,97.58,12629.0,95.6894,95.8368,95.66,95.8368,12629.0
2024-12-05 13:40:00,97.58,97.62,97.55,97.59,9293.0,95.8368,95.8761,95.8073,95.8466,9293.0
2024-12-05 13:50:00,97.59,97.65,97.58,97.65,7601.0,95.8466,95.9055,95.8368,95.9055,7601.0
2024-12-05 14:00:00,97.64,97.65,97.49,97.57,13280.0,95.8957,95.9055,95.7484,95.8269,13280.0
2024-12-05 14:10:00,97.61,97.61,97.38,97.41,19951.0,95.8662,95.8662,95.6403,95.6698,19951.0
2024-12-05 14:20:00,97.41,97.47,97.37,97.39,9386.0,95.6698,95.7287,95.6305,95.6502,9386.0
2024-12-05 14:30:00,97.38,97.47,97.38,97.45,7575.0,95.6403,95.7287,95.6403,95.7091,7575.0
2024-12-05 14:40:00,97.43,97.52,97.43,97.49,10356.0,95.6894,95.7778,95.6894,95.7484,10356.0
2024-12-05 14:50:00,97.49,97.53,97.39,97.42,11596.0,95.7484,95.7877,95.6502,95.6796,11596.0
2024-12-05 15:00:00,97.41,97.48,97.41,97.41,9732.0,95.6698,95.7386,95.6698,95.6698,9732.0
2024-12-05 15:10:00,97.41,97.46,97.38,97.46,16868.0,95.6698,95.7189,95.6403,95.7189,16868.0
2024-12-05 15:20:00,97.48,97.53,97.44,97.47,18212.0,95.7386,95.7877,95.6993,95.7287,18212.0
2024-12-05 15:30:00,97.48,97.6,97.48,97.59,22639.0,95.7386,95.8564,95.7386,95.8466,22639.0
2024-12-05 15:40:00,97.6,97.65,97.55,97.61,27376.0,95.8564,95.9055,95.8073,95.8662,27376.0
2024-12-05 15:50:00,97.61,97.68,97.4,97.44,176637.0,95.8662,95.935,95.66,95.6993,176637.0
2024-12-06 09:30:00,97.3,97.43,97.18,97.43,32492.0,95.5618,95.6894,95.4439,95.6894,32492.0
2024-12-06 09:40:00,97.42,97.42,97.13,97.17,17693.0,95.6796,95.6796,95.3948,95.4341,17693.0
2024-12-06 09:50:00,97.15,97.34,97.04,97.34,16118.0,95.4144,95.6011,95.3064,95.6011,16118.0
2024-12-06 10:00:00,97.38,97.38,97.06,97.11,27691.0,95.6403,95.6403,95.3261,95.3752,27691.0
2024-12-06 10:10:00,97.09,97.09,96.55,96.6,15643.0,95.3555,95.3555,94.8252,94.8743,15643.0
2024-12-06 10:20:00,96.61,96.86,96.6,96.86,10681.0,94.8841,95.1296,94.8743,95.1296,10681.0
2024-12-06 10:30:00,96.81,96.99,96.67,96.73,13006.0,95.0805,95.2573,94.943,95.002,13006.0
2024-12-06 10:40:00,96.71,96.71,96.51,96.57,16896.0,94.9823,94.9823,94.7859,94.8448,16896.0
2024-12-06 10:50:00,96.55,96.71,96.53,96.69,11207.0,94.8252,94.9823,94.8055,94.9627,11207.0
2024-12-06 11:00:00,96.67,96.78,96.61,96.73,18903.0,94.943,95.0511,94.8841,95.002,18903.0
2024-12-06 11:10:00,96.75,96.83,96.65,96.67,22963.0,95.0216,95.1002,94.9234,94.943,22963.0
2024-12-06 11:20:00,96.67,96.67,96.53,96.55,11504.0,94.943,94.943,94.8055,94.8252,11504.0
2024-12-06 11:30:00,96.53,96.59,96.44,96.44,12046.0,94.8055,94.8645,94.7171,94.7171,12046.0
2024-12-06 11:40:00,96.42,96.6,96.42,96.6,10605.0,94.6975,94.8743,94.6975,94.8743,10605.0
2024-12-06 11:50:00,96.6,96.63,96.5,96.51,7971.0,94.8743,94.9037,94.7761,94.7859,7971.0
2024-12-06 12:00:00,96.43,96.46,96.31,96.31,5333.0,94.7073,94.7368,94.5895,94.5895,5333.0
2024-12-06 12:10:00,96.33,96.35,96.16,96.2,8874.0,94.6091,94.6287,94.4421,94.4814,8874.0
2024-12-06 12:20:00,96.2,96.23,96.12,96.19,10089.0,94.4814,94.5109,94.4028,94.4716,10089.0
2024-12-06 12:30:00,96.18,96.23,96.15,96.19,14261.0,94.4618,94.5109,94.4323,94.4716,14261.0
2024-12-06 12:40:00,96.19,96.2,95.98,96.1,29992.0,94.4716,94.4814,94.2654,94.3832,29992.0
2024-12-06 12:50:00,96.1,96.18,96.09,96.12,6638.0,94.3832,94.4618,94.3734,94.4028,6638.0
2024-12-06 13:00:00,96.12,96.14,96.0,96.13,13139.0,94.4028,94.4225,94.285,94.4127,13139.0
2024-12-06 13:10:00,96.09,96.09,95.95,96.05,15220.0,94.3734,94.3734,94.2359,94.3341,15220.0
2024-12-06 13:20:00,96.03,96.03,95.81,95.92,35962.0,94.3145,94.3145,94.0984,94.2064,35962.0
2024-12-06 13:30:00,95.92,96.13,95.91,96.02,17930.0,94.2064,94.4127,94.1966,94.3046,17930.0
2024-12-06 13:40:00,96.0,96.03,95.89,95.94,21723.0,94.285,94.3145,94.177,94.2261,21723.0
2024-12-06 13:50:00,95.94,96.01,95.9,95.94,7972.0,94.2261,94.2948,94.1868,94.2261,7972.0
2024-12-06 14:00:00,95.92,95.97,95.89,95.93,16371.0,94.2064,94.2555,94.177,94.2162,16371.0
2024-12-06 14:10:00,95.92,95.94,95.7,95.8,23917.0,94.2064,94.2261,93.9904,94.0886,23917.0
2024-12-06 14:20:00,95.81,95.88,95.79,95.88,10991.0,94.0984,94.1671,94.0787,94.1671,10991.0
2024-12-06 14:30:00,95.89,95.99,95.83,95.98,10199.0,94.177,94.2752,94.118,94.2654,10199.0
2024-12-06 14:40:00,95.97,95.99,95.91,95.94,12647.0,94.2555,94.2752,94.1966,94.2261,12647.0
2024-12-06 14:50:00,95.94,95.94,95.84,95.85,8494.0,94.2261,94.2261,94.1279,94.1377,8494.0
2024-12-06 15:00:00,95.85,95.96,95.83,95.94,26354.0,94.1377,94.2457,94.118,94.2261,26354.0
2024-12-06 15:10:00,95.95,96.0,95.9,95.97,8902.0,94.2359,94.285,94.1868,94.2555,8902.0
2024-12-06 15:20:00,95.98,96.01,95.8,95.91,50333.0,94.2654,94.2948,94.0886,94.1966,50333.0
2024-12-06 15:30:00,95.91,95.98,95.86,95.89,24760.0,94.1966,94.2654,94.1475,94.177,24760.0
2024-12-06 15:40:00,95.9,95.91,95.77,95.78,43649.0,94.1868,94.1966,94.0591,94.0689,43649.0
2024-12-06 15:50:00,95.78,95.91,95.65,95.82,180606.0,94.0689,94.1966,93.9412,94.1082,180606.0
2024-12-09 09:30:00,95.85,96.18,95.79,95.84,41679.0,94.1377,94.4618,94.0787,94.1279,41679.0
2024-12-09 09:40:00,95.85,96.0,95.61,95.92,42692.0,94.1377,94.285,93.902,94.2064,42692.0
2024-12-09 09:50:00,95.89,96.44,95.89,96.43,38001.0,94.177,94.7171,94.177,94.7073,38001.0
2024-12-09 10:00:00,96.44,96.46,96.06,96.11,40624.0,94.7171,94.7368,94.3439,94.393,40624.0
2024-12-09 10:10:00,96.11,96.26,96.07,96.26,50416.0,94.393,94.5403,94.3537,94.5403,50416.0
2024-12-09 10:20:00,96.23,96.47,96.18,96.44,17345.0,94.5109,94.7466,94.4618,94.7171,17345.0
2024-12-09 10:30:00,96.44,96.75,96.37,96.64,18994.0,94.7171,95.0216,94.6484,94.9136,18994.0
2024-12-09 10:40:00,96.63,96.73,96.38,96.5,23706.0,94.9037,95.002,94.6582,94.7761,23706.0
2024-12-09 10:50:00,96.44,96.7,96.44,96.65,18327.0,94.7171,94.9725,94.7171,94.9234,18327.0
2024-12-09 11:00:00,96.63,96.85,96.61,96.84,17776.0,94.9037,95.1198,94.8841,95.11,17776.0
2024-12-09 11:10:00,96.84,96.86,96.4,96.48,22861.0,95.11,95.1296,94.6778,94.7564,22861.0
2024-12-09 11:20:00,96.5,96.51,96.37,96.47,20402.0,94.7761,94.7859,94.6484,94.7466,20402.0
2024-12-09 11:30:00,96.5,96.64,96.44,96.45,15061.0,94.7761,94.9136,94.7171,94.727,15061.0
2024-12-09 11:40:00,96.47,96.54,96.42,96.46,10954.0,94.7466,94.8153,94.6975,94.7368,10954.0
2024-12-09 11:50:00,96.46,96.54,96.38,96.45,22375.0,94.7368,94.8153,94.6582,94.727,22375.0
2024-12-09 12:00:00,96.46,96.46,96.13,96.19,22822.0,94.7368,94.7368,94.4127,94.4716,22822.0
2024-12-09 12:10:00,96.19,96.37,96.18,96.37,11763.0,94.4716,94.6484,94.4618,94.6484,11763.0
2024-12-09 12:20:00,96.4,96.46,96.33,96.42,13288.0,94.6778,94.7368,94.6091,94.6975,13288.0
2024-12-09 12:30:00,96.42,96.42,96.35,96.37,22001.0,94.6975,94.6975,94.6287,94.6484,22001.0
2024-12-09 12:40:00,96.36,96.47,96.31,96.4,16196.0,94.6386,94.7466,94.5895,94.6778,16196.0
2024-12-09 12:50:00,96.38,96.42,96.34,96.34,15103.0,94.6582,94.6975,94.6189,94.6189,15103.0
2024-12-09 13:00:00,96.33,96.43,96.26,96.37,17020.0,94.6091,94.7073,94.5403,94.6484,17020.0
2024-12-09 13:10:00,96.34,96.39,96.3,96.35,11547.0,94.6189,94.668,94.5796,94.6287,11547.0
2024-12-09 13:20:00,96.34,96.41,96.24,96.28,19459.0,94.6189,94.6877,94.5207,94.56,19459.0
2024-12-09 13:30:00,96.28,96.38,96.27,96.32,17548.0,94.56,94.6582,94.5502,94.5993,17548.0
2024-12-09 13:40:00,96.32,96.33,96.27,96.31,11724.0,94.5993,94.6091,94.5502,94.5895,11724.0
2024-12-09 13:50:00,96.32,96.35,96.29,96.3,20703.0,94.5993,94.6287,94.5698,94.5796,20703.0
2024-12-09 14:00:00,96.28,96.34,96.26,96.27,11432.0,94.56,94.6189,94.5403,94.5502,11432.0
2024-12-09 14:10:00,96.27,96.34,96.25,96.32,15999.0,94.5502,94.6189,94.5305,94.5993,15999.0
2024-12-09 14:20:00,96.32,96.39,96.32,96.38,12064.0,94.5993,94.668,94.5993,94.6582,12064.0
2024-12-09 14:30:00,96.38,96.5,96.34,96.46,13097.0,94.6582,94.7761,94.6189,94.7368,13097.0
2024-12-09 14:40:00,96.44,96.56,96.37,96.54,17047.0,94.7171,94.835,94.6484,94.8153,17047.0
2024-12-09 14:50:00,96.56,96.57,96.44,96.48,21245.0,94.835,94.8448,94.7171,94.7564,21245.0
2024-12-09 15:00:00,96.51,96.53,96.35,96.38,18313.0,94.7859,94.8055,94.6287,94.6582,18313.0
2024-12-09 15:10:00,96.4,96.4,96.33,96.38,35009.0,94.6778,94.6778,94.6091,94.6582,35009.0
2024-12-09 15:20:00,96.39,96.41,96.25,96.37,26444.0,94.668,94.6877,94.5305,94.6484,26444.0
2024-12-09 15:30:00,96.38,96.38,96.08,96.15,23366.0,94.6582,94.6582,94.3636,94.4323,23366.0
2024-12-09 15:40:00,96.15,96.18,96.06,96.08,53574.0,94.4323,94.4618,94.3439,94.3636,53574.0
2024-12-09 15:50:00,96.09,96.09,95.3,95.59,389325.0,94.3734,94.3734,93.5975,93.8823,389325.0
2024-12-10 09:30:00,95.58,95.58,93.97,94.11,121675.0,93.8725,93.8725,92.2913,92.4288,121675.0
2024-12-10 09:40:00,94.0,94.18,93.59,93.63,41150.0,92.3207,92.4975,91.918,91.9573,41150.0
2024-12-10 09:50:00,93.64,94.21,93.61,94.12,26516.0,91.9672,92.527,91.9377,92.4386,26516.0
2024-12-10 10:00:00,94.16,94.53,94.1,94.26,36841.0,92.4779,92.8413,92.4189,92.5761,36841.0
2024-12-10 10:10:00,94.25,94.42,94.05,94.1,40810.0,92.5663,92.7332,92.3698,92.4189,40810.0
2024-12-10 10:20:00,94.13,94.3,94.12,94.27,22869.0,92.4484,92.6154,92.4386,92.5859,22869.0
2024-12-10 10:30:00,94.26,94.51,94.24,94.3,50462.0,92.5761,92.8216,92.5564,92.6154,50462.0
2024-12-10 10:40:00,94.28,94.56,94.28,94.56,25688.0,92.5957,92.8707,92.5957,92.8707,25688.0
2024-12-10 10:50:00,94.58,94.71,94.51,94.63,20796.0,92.8904,93.018,92.8216,92.9395,20796.0
2024-12-10 11:00:00,94.62,94.96,94.58,94.96,26048.0,92.9296,93.2636,92.8904,93.2636,26048.0
2024-12-10 11:10:00,94.94,94.97,94.7,94.71,17285.0,93.2439,93.2734,93.0082,93.018,17285.0
2024-12-10 11:20:00,94.72,94.98,94.52,94.95,15879.0,93.0279,93.2832,92.8314,93.2538,15879.0
2024-12-10 11:30:00,94.91,95.15,94.91,95.15,14551.0,93.2145,93.4502,93.2145,93.4502,14551.0
2024-12-10 11:40:00,95.15,95.19,95.06,95.1,23656.0,93.4502,93.4895,93.3618,93.4011,23656.0
2024-12-10 11:50:00,95.05,95.09,94.87,94.92,10118.0,93.352,93.3912,93.1752,93.2243,10118.0
2024-12-10 12:00:00,94.91,94.94,94.81,94.92,11231.0,93.2145,93.2439,93.1163,93.2243,11231.0
2024-12-10 12:10:00,94.93,95.1,94.93,95.06,10161.0,93.2341,93.4011,93.2341,93.3618,10161.0
2024-12-10 12:20:00,95.06,95.06,94.87,94.93,13501.0,93.3618,93.3618,93.1752,93.2341,13501.0
2024-12-10 12:30:00,94.94,94.98,94.87,94.9,16732.0,93.2439,93.2832,93.1752,93.2046,16732.0
2024-12-10 12:40:00,94.89,94.98,94.81,94.88,15905.0,93.1948,93.2832,93.1163,93.185,15905.0
2024-12-10 12:50:00,94.88,95.07,94.87,94.95,13777.0,93.185,93.3716,93.1752,93.2538,13777.0
2024-12-10 13:00:00,94.92,95.04,94.85,95.04,26053.0,93.2243,93.3421,93.1555,93.3421,26053.0
2024-12-10 13:10:00,95.02,95.02,94.89,94.9,6641.0,93.3225,93.3225,93.1948,93.2046,6641.0
2024-12-10 13:20:00,94.9,94.92,94.76,94.85,16883.0,93.2046,93.2243,93.0671,93.1555,16883.0
2024-12-10 13:30:00,94.82,94.84,94.69,94.79,9829.0,93.1261,93.1457,92.9984,93.0966,9829.0
2024-12-10 13:40:00,94.81,94.89,94.77,94.84,14313.0,93.1163,93.1948,93.077,93.1457,14313.0
2024-12-10 13:50:00,94.84,95.05,94.83,94.98,18963.0,93.1457,93.352,93.1359,93.2832,18963.0
2024-12-10 14:00:00,94.91,95.03,94.82,95.03,10607.0,93.2145,93.3323,93.1261,93.3323,10607.0
2024-12-10 14:10:00,95.04,95.12,94.99,95.09,25218.0,93.3421,93.4207,93.293,93.3912,25218.0
2024-12-10 14:20:00,95.09,95.12,94.99,95.01,8732.0,93.3912,93.4207,93.293,93.3127,8732.0
2024-12-10 14:30:00,95.0,95.19,95.0,95.19,10015.0,93.3029,93.4895,93.3029,93.4895,10015.0
2024-12-10 14:40:00,95.21,95.32,95.2,95.3,10048.0,93.5091,93.6171,93.4993,93.5975,10048.0
2024-12-10 14:50:00,95.3,95.31,95.22,95.26,19221.0,93.5975,93.6073,93.5189,93.5582,19221.0
2024-12-10 15:00:00,95.26,95.44,95.25,95.34,19806.0,93.5582,93.735,93.5484,93.6368,19806.0
2024-12-10 15:10:00,95.34,95.36,95.22,95.25,15869.0,93.6368,93.6564,93.5189,93.5484,15869.0
2024-12-10 15:20:00,95.26,95.32,95.21,95.27,15590.0,93.5582,93.6171,93.5091,93.568,15590.0
2024-12-10 15:30:00,95.27,95.38,95.2,95.31,15404.0,93.568,93.6761,93.4993,93.6073,15404.0
2024-12-10 15:40:00,95.3,95.3,95.03,95.03,15454.0,93.5975,93.5975,93.3323,93.3323,15454.0
2024-12-10 15:50:00,95.06,95.13,94.86,95.1,104117.0,93.3618,93.4305,93.1654,93.4011,104117.0
2024-12-11 09:30:00,95.21,95.21,94.69,95.05,30709.0,93.5091,93.5091,92.9984,93.352,30709.0
2024-12-11 09:40:00,95.04,95.08,94.63,94.63,17935.0,93.3421,93.3814,92.9395,92.9395,17935.0
2024-12-11 09:50:00,94.63,94.7,94.2,94.29,25602.0,92.9395,93.0082,92.5171,92.6055,25602.0
2024-12-11 10:00:00,94.26,94.31,94.03,94.06,17276.0,92.5761,92.6252,92.3502,92.3797,17276.0
2024-12-11 10:10:00,94.09,94.21,94.06,94.11,17716.0,92.4091,92.527,92.3797,92.4288,17716.0
2024-12-11 10:20:00,94.12,94.48,94.11,94.48,18322.0,92.4386,92.7921,92.4288,92.7921,18322.0
2024-12-11 10:30:00,94.47,94.48,94.19,94.34,16573.0,92.7823,92.7921,92.5073,92.6546,16573.0
2024-12-11 10:40:00,94.34,94.5,94.32,94.49,38047.0,92.6546,92.8118,92.635,92.802,38047.0
2024-12-11 10:50:00,94.47,94.47,94.33,94.33,12058.0,92.7823,92.7823,92.6448,92.6448,12058.0
2024-12-11 11:00:00,94.35,94.35,94.09,94.09,9023.0,92.6645,92.6645,92.4091,92.4091,9023.0
2024-12-11 11:10:00,94.09,94.21,94.05,94.08,21558.0,92.4091,92.527,92.3698,92.3993,21558.0
2024-12-11 11:20:00,94.11,94.12,93.98,94.05,10510.0,92.4288,92.4386,92.3011,92.3698,10510.0
2024-12-11 11:30:00,94.03,94.23,93.97,94.22,9967.0,92.3502,92.5466,92.2913,92.5368,9967.0
2024-12-11 11:40:00,94.23,94.31,94.2,94.25,8836.0,92.5466,92.6252,92.5171,92.5663,8836.0
2024-12-11 11:50:00,94.22,94.26,94.09,94.15,12577.0,92.5368,92.5761,92.4091,92.468,12577.0
2024-12-11 12:00:00,94.15,94.15,93.93,93.98,19671.0,92.468,92.468,92.252,92.3011,19671.0
2024-12-11 12:10:00,94.02,94.03,93.88,93.92,9366.0,92.3404,92.3502,92.2029,92.2422,9366.0
2024-12-11 12:20:00,93.9,93.97,93.83,93.88,10704.0,92.2225,92.2913,92.1538,92.2029,10704.0
2024-12-11 12:30:00,93.86,93.88,93.69,93.74,22323.0,92.1832,92.2029,92.0163,92.0654,22323.0
2024-12-11 12:40:00,93.75,93.77,93.54,93.61,20318.0,92.0752,92.0948,91.8689,91.9377,20318.0
2024-12-11 12:50:00,93.6,93.71,93.55,93.68,17534.0,91.9279,92.0359,91.8788,92.0064,17534.0
2024-12-11 13:00:00,93.65,93.77,93.6,93.71,14994.0,91.977,92.0948,91.9279,92.0359,14994.0
2024-12-11 13:10:00,93.7,93.74,93.57,93.6,13800.0,92.0261,92.0654,91.8984,91.9279,13800.0
2024-12-11 13:20:00,93.6,93.66,93.55,93.56,9663.0,91.9279,91.9868,91.8788,91.8886,9663.0
2024-12-11 13:30:00,93.56,93.62,93.5,93.54,25220.0,91.8886,91.9475,91.8297,91.8689,25220.0
2024-12-11 13:40:00,93.56,93.59,93.43,93.43,15824.0,91.8886,91.918,91.7609,91.7609,15824.0
2024-12-11 13:50:00,93.46,93.55,93.46,93.51,11202.0,91.7904,91.8788,91.7904,91.8395,11202.0
2024-12-11 14:00:00,93.48,93.66,93.45,93.66,17903.0,91.81,91.9868,91.7805,91.9868,17903.0
2024-12-11 14:10:00,93.65,93.66,93.51,93.6,12108.0,91.977,91.9868,91.8395,91.9279,12108.0
2024-12-11 14:20:00,93.6,93.62,93.4,93.45,15417.0,91.9279,91.9475,91.7314,91.7805,15417.0
2024-12-11 14:30:00,93.42,93.42,93.3,93.34,31906.0,91.7511,91.7511,91.6332,91.6725,31906.0
2024-12-11 14:40:00,93.35,93.52,93.34,93.52,29717.0,91.6823,91.8493,91.6725,91.8493,29717.0
2024-12-11 14:50:00,93.52,93.59,93.44,93.44,15459.0,91.8493,91.918,91.7707,91.7707,15459.0
2024-12-11 15:00:00,93.43,93.46,93.31,93.33,30796.0,91.7609,91.7904,91.643,91.6627,30796.0
2024-12-11 15:10:00,93.32,93.43,93.32,93.41,40957.0,91.6529,91.7609,91.6529,91.7413,40957.0
2024-12-11 15:20:00,93.41,93.41,93.29,93.34,20587.0,91.7413,91.7413,91.6234,91.6725,20587.0
2024-12-11 15:30:00,93.34,93.44,93.27,93.44,54710.0,91.6725,91.7707,91.6038,91.7707,54710.0
2024-12-11 15:40:00,93.42,93.43,93.23,93.36,63676.0,91.7511,91.7609,91.5645,91.6922,63676.0
2024-12-11 15:50:00,93.37,93.72,93.37,93.63,172148.0,91.702,92.0457,91.702,91.9573,172148.0
2024-12-12 09:30:00,93.3,93.83,93.06,93.17,98685.0,91.6332,92.1538,91.3975,91.5055,98685.0
2024-12-12 09:40:00,93.14,93.34,93.07,93.34,38665.0,91.4761,91.6725,91.4073,91.6725,38665.0
2024-12-12 09:50:00,93.36,93.68,93.31,93.57,27848.0,91.6922,92.0064,91.643,91.8984,27848.0
2024-12-12 10:00:00,93.55,93.65,93.37,93.65,21705.0,91.8788,91.977,91.702,91.977,21705.0
2024-12-12 10:10:00,93.67,93.83,93.6,93.68,24770.0,91.9966,92.1538,91.9279,92.0064,24770.0
2024-12-12 10:20:00,93.69,93.94,93.66,93.94,76636.0,92.0163,92.2618,91.9868,92.2618,76636.0
2024-12-12 10:30:00,93.94,94.08,93.93,93.98,23140.0,92.2618,92.3993,92.252,92.3011,23140.0
2024-12-12 10:40:00,93.99,94.01,93.86,93.87,23806.0,92.3109,92.3305,92.1832,92.193,23806.0
2024-12-12 10:50:00,93.88,94.15,93.82,94.15,15620.0,92.2029,92.468,92.1439,92.468,15620.0
2024-12-12 11:00:00,94.12,94.14,93.95,94.0,29586.0,92.4386,92.4582,92.2716,92.3207,29586.0
2024-12-12 11:10:00,93.99,94.05,93.93,94.02,10750.0,92.3109,92.3698,92.252,92.3404,10750.0
2024-12-12 11:20:00,94.02,94.05,93.96,94.03,9497.0,92.3404,92.3698,92.2814,92.3502,9497.0
2024-12-12 11:30:00,94.02,94.2,94.02,94.13,11417.0,92.3404,92.5171,92.3404,92.4484,11417.0
2024-12-12 11:40:00,94.11,94.17,93.97,93.97,7102.0,92.4288,92.4877,92.2913,92.2913,7102.0
2024-12-12 11:50:00,93.97,94.0,93.84,93.86,9115.0,92.2913,92.3207,92.1636,92.1832,9115.0
2024-12-12 12:00:00,93.85,93.89,93.67,93.67,10784.0,92.1734,92.2127,91.9966,91.9966,10784.0
2024-12-12 12:10:00,93.67,93.71,93.58,93.64,7202.0,91.9966,92.0359,91.9082,91.9672,7202.0
2024-12-12 12:20:00,93.64,93.69,93.59,93.63,8633.0,91.9672,92.0163,91.918,91.9573,8633.0
2024-12-12 12:30:00,93.66,93.7,93.6,93.67,10346.0,91.9868,92.0261,91.9279,91.9966,10346.0
2024-12-12 12:40:00,93.68,93.68,93.6,93.6,12144.0,92.0064,92.0064,91.9279,91.9279,12144.0
2024-12-12 12:50:00,93.62,93.7,93.52,93.68,10504.0,91.9475,92.0261,91.8493,92.0064,10504.0
2024-12-12 13:00:00,93.7,93.76,93.62,93.7,6432.0,92.0261,92.085,91.9475,92.0261,6432.0
2024-12-12 13:10:00,93.66,93.75,93.61,93.7,4841.0,91.9868,92.0752,91.9377,92.0261,4841.0
2024-12-12 13:20:00,93.71,93.77,93.59,93.59,13081.0,92.0359,92.0948,91.918,91.918,13081.0
2024-12-12 13:30:00,93.59,93.59,93.45,93.49,11868.0,91.918,91.918,91.7805,91.8198,11868.0
2024-12-12 13:40:00,93.52,93.58,93.49,93.5,9131.0,91.8493,91.9082,91.8198,91.8297,9131.0
2024-12-12 13:50:00,93.52,93.52,93.4,93.4,7570.0,91.8493,91.8493,91.7314,91.7314,7570.0
2024-12-12 14:00:00,93.39,93.51,93.39,93.45,11152.0,91.7216,91.8395,91.7216,91.7805,11152.0
2024-12-12 14:10:00,93.46,93.46,93.31,93.35,9940.0,91.7904,91.7904,91.643,91.6823,9940.0
2024-12-12 14:20:00,93.32,93.37,93.24,93.24,8902.0,91.6529,91.702,91.5743,91.5743,8902.0
2024-12-12 14:30:00,93.25,93.28,93.21,93.27,12001.0,91.5841,91.6136,91.5448,91.6038,12001.0
2024-12-12 14:40:00,93.28,93.31,93.21,93.22,9622.0,91.6136,91.643,91.5448,91.5547,9622.0
2024-12-12 14:50:00,93.22,93.22,93.01,93.05,16621.0,91.5547,91.5547,91.3484,91.3877,16621.0
2024-12-12 15:00:00,93.05,93.11,92.96,93.09,28941.0,91.3877,91.4466,91.2993,91.427,28941.0
2024-12-12 15:10:00,93.09,93.19,93.07,93.19,19591.0,91.427,91.5252,91.4073,91.5252,19591.0
2024-12-12 15:20:00,93.19,93.24,93.08,93.09,20998.0,91.5252,91.5743,91.4172,91.427,20998.0
2024-12-12 15:30:00,93.1,93.12,93.02,93.02,26600.0,91.4368,91.4564,91.3582,91.3582,26600.0
2024-12-12 15:40:00,93.02,93.05,92.92,92.93,48824.0,91.3582,91.3877,91.26,91.2698,48824.0
2024-12-12 15:50:00,92.93,92.98,92.8,92.84,135178.0,91.2698,91.3189,91.1422,91.1814,135178.0
2024-12-13 09:30:00,92.56,92.69,92.16,92.53,57853.0,90.9064,91.0341,90.5136,90.877,57853.0
2024-12-13 09:40:00,92.52,92.71,92.44,92.68,22458.0,90.8672,91.0538,90.7886,91.0243,22458.0
2024-12-13 09:50:00,92.64,92.64,92.37,92.42,15056.0,90.985,90.985,90.7198,90.7689,15056.0
2024-12-13 10:00:00,92.4,92.51,92.31,92.46,22925.0,90.7493,90.8573,90.6609,90.8082,22925.0
2024-12-13 10:10:00,92.45,92.53,92.34,92.53,7013.0,90.7984,90.877,90.6904,90.877,7013.0
2024-12-13 10:20:00,92.48,92.8,92.42,92.77,10543.0,90.8279,91.1422,90.7689,91.1127,10543.0
2024-12-13 10:30:00,92.77,92.77,92.63,92.67,5952.0,91.1127,91.1127,90.9752,91.0145,5952.0
2024-12-13 10:40:00,92.75,92.86,92.74,92.82,8001.0,91.0931,91.2011,91.0832,91.1618,8001.0
2024-12-13 10:50:00,92.81,93.19,92.71,93.18,13556.0,91.152,91.5252,91.0538,91.5154,13556.0
2024-12-13 11:00:00,93.16,93.31,93.11,93.29,12468.0,91.4957,91.643,91.4466,91.6234,12468.0
2024-12-13 11:10:00,93.28,93.33,93.18,93.19,6663.0,91.6136,91.6627,91.5154,91.5252,6663.0
2024-12-13 11:20:00,93.18,93.35,93.18,93.29,10563.0,91.5154,91.6823,91.5154,91.6234,10563.0
2024-12-13 11:30:00,93.27,93.31,93.16,93.16,13835.0,91.6038,91.643,91.4957,91.4957,13835.0
2024-12-13 11:40:00,93.19,93.29,93.18,93.18,6348.0,91.5252,91.6234,91.5154,91.5154,6348.0
2024-12-13 11:50:00,93.21,93.37,93.21,93.33,6821.0,91.5448,91.702,91.5448,91.6627,6821.0
2024-12-13 12:00:00,93.31,93.38,93.21,93.21,8360.0,91.643,91.7118,91.5448,91.5448,8360.0
2024-12-13 12:10:00,93.21,93.22,93.13,93.16,7185.0,91.5448,91.5547,91.4663,91.4957,7185.0
2024-12-13 12:20:00,93.16,93.26,93.13,93.23,11958.0,91.4957,91.5939,91.4663,91.5645,11958.0
2024-12-13 12:30:00,93.21,93.24,93.15,93.21,7828.0,91.5448,91.5743,91.4859,91.5448,7828.0
2024-12-13 12:40:00,93.2,93.31,93.17,93.17,13223.0,91.535,91.643,91.5055,91.5055,13223.0
2024-12-13 12:50:00,93.13,93.16,93.08,93.13,8411.0,91.4663,91.4957,91.4172,91.4663,8411.0
2024-12-13 13:00:00,93.15,93.15,93.06,93.09,10939.0,91.4859,91.4859,91.3975,91.427,10939.0
2024-12-13 13:10:00,93.08,93.2,93.07,93.18,12495.0,91.4172,91.535,91.4073,91.5154,12495.0
2024-12-13 13:20:00,93.19,93.19,93.07,93.12,6583.0,91.5252,91.5252,91.4073,91.4564,6583.0
2024-12-13 13:30:00,93.1,93.21,93.1,93.2,9816.0,91.4368,91.5448,91.4368,91.535,9816.0
2024-12-13 13:40:00,93.2,93.21,93.09,93.11,11883.0,91.535,91.5448,91.427,91.4466,11883.0
2024-12-13 13:50:00,93.11,93.11,92.95,92.97,14628.0,91.4466,91.4466,91.2895,91.3091,14628.0
2024-12-13 14:00:00,92.98,93.15,92.98,93.14,54192.0,91.3189,91.4859,91.3189,91.4761,54192.0
2024-12-13 14:10:00,93.14,93.22,93.1,93.16,9251.0,91.4761,91.5547,91.4368,91.4957,9251.0
2024-12-13 14:20:00,93.16,93.16,93.0,93.0,10662.0,91.4957,91.4957,91.3386,91.3386,10662.0
2024-12-13 14:30:00,93.01,93.07,93.0,93.04,8226.0,91.3484,91.4073,91.3386,91.3779,8226.0
2024-12-13 14:40:00,93.07,93.14,93.04,93.04,12330.0,91.4073,91.4761,91.3779,91.3779,12330.0
2024-12-13 14:50:00,93.06,93.15,93.02,93.05,9580.0,91.3975,91.4859,91.3582,91.3877,9580.0
2024-12-13 15:00:00,93.07,93.1,92.99,93.02,10601.0,91.4073,91.4368,91.3288,91.3582,10601.0
2024-12-13 15:10:00,93.02,93.13,92.99,93.04,22292.0,91.3582,91.4663,91.3288,91.3779,22292.0
2024-12-13 15:20:00,93.03,93.04,92.92,92.94,13349.0,91.3681,91.3779,91.26,91.2797,13349.0
2024-12-13 15:30:00,92.92,92.97,92.85,92.97,19271.0,91.26,91.3091,91.1913,91.3091,19271.0
2024-12-13 15:40:00,92.96,93.04,92.94,93.03,17432.0,91.2993,91.3779,91.2797,91.3681,17432.0
2024-12-13 15:50:00,93.03,93.07,92.64,92.69,113903.0,91.3681,91.4073,90.985,91.0341,113903.0
2024-12-16 09:30:00,92.71,92.86,92.54,92.7,53452.0,91.0538,91.2011,90.8868,91.0439,53452.0
2024-12-16 09:40:00,92.66,92.72,92.38,92.43,24463.0,91.0047,91.0636,90.7297,90.7788,24463.0
2024-12-16 09:50:00,92.43,92.52,92.32,92.45,28013.0,90.7788,90.8672,90.6707,90.7984,28013.0
2024-12-16 10:00:00,92.45,92.47,92.23,92.26,12639.0,90.7984,90.8181,90.5823,90.6118,12639.0
2024-12-16 10:10:00,92.28,92.66,92.18,92.64,20933.0,90.6314,91.0047,90.5332,90.985,20933.0
2024-12-16 10:20:00,92.67,92.72,92.42,92.42,17289.0,91.0145,91.0636,90.7689,90.7689,17289.0
2024-12-16 10:30:00,92.42,92.49,92.31,92.35,11853.0,90.7689,90.8377,90.6609,90.7002,11853.0
2024-12-16 10:40:00,92.35,92.53,92.26,92.38,24788.0,90.7002,90.877,90.6118,90.7297,24788.0
2024-12-16 10:50:00,92.38,92.56,92.33,92.5,22108.0,90.7297,90.9064,90.6806,90.8475,22108.0
2024-12-16 11:00:00,92.5,92.51,92.39,92.48,12302.0,90.8475,90.8573,90.7395,90.8279,12302.0
2024-12-16 11:10:00,92.47,92.59,92.47,92.54,13725.0,90.8181,90.9359,90.8181,90.8868,13725.0
2024-12-16 11:20:00,92.55,92.63,92.48,92.62,16860.0,90.8966,90.9752,90.8279,90.9654,16860.0
2024-12-16 11:30:00,92.61,92.67,92.58,92.62,12483.0,90.9556,91.0145,90.9261,90.9654,12483.0
2024-12-16 11:40:00,92.62,92.78,92.59,92.73,15545.0,90.9654,91.1225,90.9359,91.0734,15545.0
2024-12-16 11:50:00,92.75,92.81,92.7,92.76,8385.0,91.0931,91.152,91.0439,91.1029,8385.0
2024-12-16 12:00:00,92.77,92.83,92.7,92.8,15296.0,91.1127,91.1716,91.0439,91.1422,15296.0
2024-12-16 12:10:00,92.81,92.82,92.71,92.74,16085.0,91.152,91.1618,91.0538,91.0832,16085.0
2024-12-16 12:20:00,92.71,92.76,92.63,92.65,9534.0,91.0538,91.1029,90.9752,90.9948,9534.0
2024-12-16 12:30:00,92.66,92.66,92.5,92.54,10784.0,91.0047,91.0047,90.8475,90.8868,10784.0
2024-12-16 12:40:00,92.53,92.63,92.53,92.53,11806.0,90.877,90.9752,90.877,90.877,11806.0
2024-12-16 12:50:00,92.54,92.58,92.48,92.5,10697.0,90.8868,90.9261,90.8279,90.8475,10697.0
2024-12-16 13:00:00,92.5,92.5,92.35,92.37,12367.0,90.8475,90.8475,90.7002,90.7198,12367.0
2024-12-16 13:10:00,92.38,92.41,92.23,92.31,15992.0,90.7297,90.7591,90.5823,90.6609,15992.0
2024-12-16 13:20:00,92.3,92.41,92.3,92.41,10042.0,90.6511,90.7591,90.6511,90.7591,10042.0
2024-12-16 13:30:00,92.44,92.51,92.39,92.5,9449.0,90.7886,90.8573,90.7395,90.8475,9449.0
2024-12-16 13:40:00,92.52,92.57,92.49,92.56,13681.0,90.8672,90.9163,90.8377,90.9064,13681.0
2024-12-16 13:50:00,92.57,92.61,92.52,92.53,9349.0,90.9163,90.9556,90.8672,90.877,9349.0
2024-12-16 14:00:00,92.53,92.56,92.38,92.4,11292.0,90.877,90.9064,90.7297,90.7493,11292.0
2024-12-16 14:10:00,92.4,92.4,92.2,92.2,18290.0,90.7493,90.7493,90.5529,90.5529,18290.0
2024-12-16 14:20:00,92.22,92.26,92.19,92.2,12106.0,90.5725,90.6118,90.5431,90.5529,12106.0
2024-12-16 14:30:00,92.22,92.28,92.21,92.27,9001.0,90.5725,90.6314,90.5627,90.6216,9001.0
2024-12-16 14:40:00,92.27,92.27,92.15,92.19,15061.0,90.6216,90.6216,90.5038,90.5431,15061.0
2024-12-16 14:50:00,92.18,92.28,92.18,92.25,11123.0,90.5332,90.6314,90.5332,90.602,11123.0
2024-12-16 15:00:00,92.25,92.25,92.03,92.04,18331.0,90.602,90.602,90.3859,90.3957,18331.0
2024-12-16 15:10:00,92.05,92.08,91.94,91.94,19294.0,90.4056,90.435,90.2975,90.2975,19294.0
2024-12-16 15:20:00,91.94,92.05,91.92,92.04,16922.0,90.2975,90.4056,90.2779,90.3957,16922.0
2024-12-16 15:30:00,92.03,92.07,91.92,91.93,19471.0,90.3859,90.4252,90.2779,90.2877,19471.0
2024-12-16 15:40:00,91.97,92.05,91.88,92.0,31275.0,90.327,90.4056,90.2386,90.3565,31275.0
2024-12-16 15:50:00,92.01,92.01,91.7,91.75,165210.0,90.3663,90.3663,90.0618,90.1109,165210.0
2024-12-17 09:30:00,91.47,92.0,91.29,91.8,50672.0,89.8359,90.3565,89.6591,90.16,50672.0
2024-12-17 09:40:00,91.85,92.09,91.8,92.02,25445.0,90.2091,90.4448,90.16,90.3761,25445.0
2024-12-17 09:50:00,92.01,92.53,91.97,92.53,34793.0,90.3663,90.877,90.327,90.877,34793.0
2024-12-17 10:00:00,92.52,92.57,92.26,92.38,27649.0,90.8672,90.9163,90.6118,90.7297,27649.0
2024-12-17 10:10:00,92.38,92.74,92.3,92.73,35925.0,90.7297,91.0832,90.6511,91.0734,35925.0
2024-12-17 10:20:00,92.73,92.9,92.65,92.87,32388.0,91.0734,91.2404,90.9948,91.2109,32388.0
2024-12-17 10:30:00,92.86,92.87,92.64,92.7,29654.0,91.2011,91.2109,90.985,91.0439,29654.0
2024-12-17 10:40:00,92.68,92.9,92.63,92.81,32374.0,91.0243,91.2404,90.9752,91.152,32374.0
2024-12-17 10:50:00,92.82,93.04,92.76,92.95,41284.0,91.1618,91.3779,91.1029,91.2895,41284.0
2024-12-17 11:00:00,92.96,92.96,92.74,92.8,29657.0,91.2993,91.2993,91.0832,91.1422,29657.0
2024-12-17 11:10:00,92.76,92.8,92.61,92.69,21911.0,91.1029,91.1422,90.9556,91.0341,21911.0
2024-12-17 11:20:00,92.67,92.68,92.42,92.46,27222.0,91.0145,91.0243,90.7689,90.8082,27222.0
2024-12-17 11:30:00,92.47,92.47,92.33,92.37,30405.0,90.8181,90.8181,90.6806,90.7198,30405.0
2024-12-17 11:40:00,92.36,92.4,92.14,92.28,15219.0,90.71,90.7493,90.494,90.6314,15219.0
2024-12-17 11:50:00,92.28,92.48,92.25,92.46,21073.0,90.6314,90.8279,90.602,90.8082,21073.0
2024-12-17 12:00:00,92.46,92.58,92.36,92.36,17117.0,90.8082,90.9261,90.71,90.71,17117.0
2024-12-17 12:10:00,92.38,92.41,92.28,92.4,10904.0,90.7297,90.7591,90.6314,90.7493,10904.0
2024-12-17 12:20:00,92.4,92.41,92.15,92.21,12938.0,90.7493,90.7591,90.5038,90.5627,12938.0
2024-12-17 12:30:00,92.2,92.21,92.05,92.11,17635.0,90.5529,90.5627,90.4056,90.4645,17635.0
2024-12-17 12:40:00,92.12,92.23,92.09,92.16,10611.0,90.4743,90.5823,90.4448,90.5136,10611.0
2024-12-17 12:50:00,92.15,92.16,92.03,92.09,20374.0,90.5038,90.5136,90.3859,90.4448,20374.0
2024-12-17 13:00:00,92.07,92.19,91.96,91.99,13578.0,90.4252,90.5431,90.3172,90.3466,13578.0
2024-12-17 13:10:00,91.99,92.1,91.97,92.02,8456.0,90.3466,90.4547,90.327,90.3761,8456.0
2024-12-17 13:20:00,92.04,92.19,92.02,92.18,30003.0,90.3957,90.5431,90.3761,90.5332,30003.0
2024-12-17 13:30:00,92.2,92.24,92.09,92.17,21020.0,90.5529,90.5922,90.4448,90.5234,21020.0
2024-12-17 13:40:00,92.16,92.21,92.11,92.12,13626.0,90.5136,90.5627,90.4645,90.4743,13626.0
2024-12-17 13:50:00,92.12,92.13,92.03,92.09,14287.0,90.4743,90.4841,90.3859,90.4448,14287.0
2024-12-17 14:00:00,92.09,92.13,91.99,92.02,13499.0,90.4448,90.4841,90.3466,90.3761,13499.0
2024-12-17 14:10:00,92.02,92.03,91.94,91.97,9939.0,90.3761,90.3859,90.2975,90.327,9939.0
2024-12-17 14:20:00,91.96,91.99,91.89,91.9,12592.0,90.3172,90.3466,90.2484,90.2582,12592.0
2024-12-17 14:30:00,91.92,91.98,91.89,91.94,12452.0,90.2779,90.3368,90.2484,90.2975,12452.0
2024-12-17 14:40:00,91.94,92.0,91.91,91.94,14494.0,90.2975,90.3565,90.2681,90.2975,14494.0
2024-12-17 14:50:00,91.95,91.96,91.81,91.84,13688.0,90.3073,90.3172,90.1698,90.1993,13688.0
2024-12-17 15:00:00,91.83,91.92,91.78,91.9,22576.0,90.1895,90.2779,90.1404,90.2582,22576.0
2024-12-17 15:10:00,91.89,91.92,91.79,91.8,22969.0,90.2484,90.2779,90.1502,90.16,22969.0
2024-12-17 15:20:00,91.8,91.85,91.72,91.78,30229.0,90.16,90.2091,90.0815,90.1404,30229.0
2024-12-17 15:30:00,91.79,91.9,91.71,91.82,29566.0,90.1502,90.2582,90.0716,90.1797,29566.0
2024-12-17 15:40:00,91.84,92.13,91.83,92.1,39300.0,90.1993,90.4841,90.1895,90.4547,39300.0
2024-12-17 15:50:00,92.11,92.11,91.84,91.9,120977.0,90.4645,90.4645,90.1993,90.2582,120977.0
2024-12-18 09:30:00,91.97,92.1,91.41,91.5,35903.0,90.327,90.4547,89.777,89.8654,35903.0
2024-12-18 09:40:00,91.5,91.68,91.45,91.62,20122.0,89.8654,90.0422,89.8163,89.9832,20122.0
2024-12-18 09:50:00,91.71,91.81,91.62,91.75,10858.0,90.0716,90.1698,89.9832,90.1109,10858.0
2024-12-18 10:00:00,91.77,91.85,91.63,91.8,13748.0,90.1306,90.2091,89.9931,90.16,13748.0
2024-12-18 10:10:00,91.77,91.78,91.52,91.59,12960.0,90.1306,90.1404,89.885,89.9538,12960.0
2024-12-18 10:20:00,91.65,91.66,91.42,91.5,168375.0,90.0127,90.0225,89.7868,89.8654,168375.0
2024-12-18 10:30:00,91.48,91.68,91.41,91.57,26647.0,89.8457,90.0422,89.777,89.9341,26647.0
2024-12-18 10:40:00,91.59,91.77,91.55,91.72,126962.0,89.9538,90.1306,89.9145,90.0815,126962.0
2024-12-18 10:50:00,91.73,91.87,91.73,91.83,14642.0,90.0913,90.2288,90.0913,90.1895,14642.0
2024-12-18 11:00:00,91.8,91.84,91.63,91.64,126844.0,90.16,90.1993,89.9931,90.0029,126844.0
2024-12-18 11:10:00,91.65,91.79,91.61,91.79,8245.0,90.0127,90.1502,89.9734,90.1502,8245.0
2024-12-18 11:20:00,91.74,91.78,91.63,91.63,17263.0,90.1011,90.1404,89.9931,89.9931,17263.0
2024-12-18 11:30:00,91.63,91.77,91.61,91.77,11598.0,89.9931,90.1306,89.9734,90.1306,11598.0
2024-12-18 11:40:00,91.72,91.74,91.61,91.69,12087.0,90.0815,90.1011,89.9734,90.052,12087.0
2024-12-18 11:50:00,91.71,91.85,91.71,91.84,8409.0,90.0716,90.2091,90.0716,90.1993,8409.0
2024-12-18 12:00:00,91.8,91.8,91.68,91.73,20694.0,90.16,90.16,90.0422,90.0913,20694.0
2024-12-18 12:10:00,91.73,91.93,91.73,91.88,4914.0,90.0913,90.2877,90.0913,90.2386,4914.0
2024-12-18 12:20:00,91.85,91.93,91.74,91.77,8460.0,90.2091,90.2877,90.1011,90.1306,8460.0
2024-12-18 12:30:00,91.78,91.81,91.74,91.81,5841.0,90.1404,90.1698,90.1011,90.1698,5841.0
2024-12-18 12:40:00,91.77,91.78,91.7,91.78,6903.0,90.1306,90.1404,90.0618,90.1404,6903.0
2024-12-18 12:50:00,91.8,91.93,91.8,91.87,14791.0,90.16,90.2877,90.16,90.2288,14791.0
2024-12-18 13:00:00,91.87,91.91,91.84,91.91,14767.0,90.2288,90.2681,90.1993,90.2681,14767.0
2024-12-18 13:10:00,91.92,92.02,91.85,91.97,32410.0,90.2779,90.3761,90.2091,90.327,32410.0
2024-12-18 13:20:00,91.97,92.09,91.95,92.03,20173.0,90.327,90.4448,90.3073,90.3859,20173.0
2024-12-18 13:30:00,92.01,92.14,91.99,92.12,11019.0,90.3663,90.494,90.3466,90.4743,11019.0
2024-12-18 13:40:00,92.14,92.18,92.06,92.12,12090.0,90.494,90.5332,90.4154,90.4743,12090.0
2024-12-18 13:50:00,92.12,92.25,92.1,92.18,12738.0,90.4743,90.602,90.4547,90.5332,12738.0
2024-12-18 14:00:00,92.18,92.18,91.68,91.8,55277.0,90.5332,90.5332,90.0422,90.16,55277.0
2024-12-18 14:10:00,91.8,91.8,91.5,91.55,55681.0,90.16,90.16,89.8654,89.9145,55681.0
2024-12-18 14:20:00,91.52,91.66,91.39,91.5,171210.0,89.885,90.0225,89.7573,89.8654,171210.0
2024-12-18 14:30:00,91.49,91.57,91.33,91.38,39190.0,89.8556,89.9341,89.6984,89.7475,39190.0
2024-12-18 14:40:00,91.37,91.43,91.08,91.1,27944.0,89.7377,89.7966,89.4529,89.4725,27944.0
2024-12-18 14:50:00,91.07,91.1,90.85,90.98,131242.0,89.4431,89.4725,89.227,89.3547,131242.0
2024-12-18 15:00:00,91.01,91.45,91.01,91.38,24554.0,89.3841,89.8163,89.3841,89.7475,24554.0
2024-12-18 15:10:00,91.41,91.67,91.35,91.64,30795.0,89.777,90.0323,89.7181,90.0029,30795.0
2024-12-18 15:20:00,91.66,91.83,91.61,91.8,39464.0,90.0225,90.1895,89.9734,90.16,39464.0
2024-12-18 15:30:00,91.81,91.84,91.56,91.56,81790.0,90.1698,90.1993,89.9243,89.9243,81790.0
2024-12-18 15:40:00,91.56,91.72,91.32,91.43,77003.0,89.9243,90.0815,89.6886,89.7966,77003.0
2024-12-18 15:50:00,91.42,91.42,90.88,90.9,308070.0,89.7868,89.7868,89.2565,89.2761,308070.0
2024-12-19 09:30:00,90.68,91.48,90.42,91.48,69609.0,89.06,89.8457,88.8047,89.8457,69609.0
2024-12-19 09:40:00,91.42,91.42,91.08,91.19,18048.0,89.7868,89.7868,89.4529,89.5609,18048.0
2024-12-19 09:50:00,91.15,91.22,90.96,91.11,18416.0,89.5216,89.5904,89.335,89.4824,18416.0
2024-12-19 10:00:00,91.11,91.48,90.99,91.44,41511.0,89.4824,89.8457,89.3645,89.8065,41511.0
2024-12-19 10:10:00,91.43,91.43,90.98,91.06,29471.0,89.7966,89.7966,89.3547,89.4332,29471.0
2024-12-19 10:20:00,91.07,91.47,91.0,91.43,26145.0,89.4431,89.8359,89.3743,89.7966,26145.0
2024-12-19 10:30:00,91.43,91.51,91.23,91.39,26004.0,89.7966,89.8752,89.6002,89.7573,26004.0
2024-12-19 10:40:00,91.44,91.63,91.39,91.63,17410.0,89.8065,89.9931,89.7573,89.9931,17410.0
2024-12-19 10:50:00,91.57,91.76,91.57,91.67,31216.0,89.9341,90.1207,89.9341,90.0323,31216.0
2024-12-19 11:00:00,91.65,91.66,91.35,91.5,24767.0,90.0127,90.0225,89.7181,89.8654,24767.0
2024-12-19 11:10:00,91.5,91.64,91.43,91.49,28804.0,89.8654,90.0029,89.7966,89.8556,28804.0
2024-12-19 11:20:00,91.49,91.71,91.44,91.66,50353.0,89.8556,90.0716,89.8065,90.0225,50353.0
2024-12-19 11:30:00,91.66,91.66,91.49,91.53,18856.0,90.0225,90.0225,89.8556,89.8948,18856.0
2024-12-19 11:40:00,91.55,91.68,91.48,91.58,43148.0,89.9145,90.0422,89.8457,89.944,43148.0
2024-12-19 11:50:00,91.58,91.59,91.31,91.31,16842.0,89.944,89.9538,89.6788,89.6788,16842.0
2024-12-19 12:00:00,91.32,91.51,91.23,91.5,21147.0,89.6886,89.8752,89.6002,89.8654,21147.0
2024-12-19 12:10:00,91.52,91.85,91.52,91.83,14016.0,89.885,90.2091,89.885,90.1895,14016.0
2024-12-19 12:20:00,91.8,91.86,91.67,91.84,15298.0,90.16,90.219,90.0323,90.1993,15298.0
2024-12-19 12:30:00,91.84,91.97,91.69,91.95,22997.0,90.1993,90.327,90.052,90.3073,22997.0
2024-12-19 12:40:00,91.95,91.97,91.73,91.74,8861.0,90.3073,90.327,90.0913,90.1011,8861.0
2024-12-19 12:50:00,91.73,91.87,91.69,91.78,6742.0,90.0913,90.2288,90.052,90.1404,6742.0
2024-12-19 13:00:00,91.78,91.92,91.68,91.91,13401.0,90.1404,90.2779,90.0422,90.2681,13401.0
2024-12-19 13:10:00,91.9,91.94,91.79,91.85,17374.0,90.2582,90.2975,90.1502,90.2091,17374.0
2024-12-19 13:20:00,91.87,92.02,91.85,92.0,19442.0,90.2288,90.3761,90.2091,90.3565,19442.0
2024-12-19 13:30:00,91.99,92.03,91.92,91.92,24510.0,90.3466,90.3859,90.2779,90.2779,24510.0
2024-12-19 13:40:00,91.91,91.94,91.85,91.91,11558.0,90.2681,90.2975,90.2091,90.2681,11558.0
2024-12-19 13:50:00,91.91,91.99,91.82,91.87,28738.0,90.2681,90.3466,90.1797,90.2288,28738.0
2024-12-19 14:00:00,91.88,91.92,91.66,91.73,28616.0,90.2386,90.2779,90.0225,90.0913,28616.0
2024-12-19 14:10:00,91.74,91.78,91.66,91.76,25307.0,90.1011,90.1404,90.0225,90.1207,25307.0
2024-12-19 14:20:00,91.75,91.81,91.69,91.7,22461.0,90.1109,90.1698,90.052,90.0618,22461.0
2024-12-19 14:30:00,91.73,91.75,91.63,91.73,40829.0,90.0913,90.1109,89.9931,90.0913,40829.0
2024-12-19 14:40:00,91.74,91.8,91.65,91.65,21328.0,90.1011,90.16,90.0127,90.0127,21328.0
2024-12-19 14:50:00,91.63,91.63,91.44,91.55,47856.0,89.9931,89.9931,89.8065,89.9145,47856.0
2024-12-19 15:00:00,91.56,91.66,91.47,91.66,32504.0,89.9243,90.0225,89.8359,90.0225,32504.0
2024-12-19 15:10:00,91.64,91.77,91.57,91.69,22545.0,90.0029,90.1306,89.9341,90.052,22545.0
2024-12-19 15:20:00,91.69,91.71,91.54,91.59,19704.0,90.052,90.0716,89.9047,89.9538,19704.0
2024-12-19 15:30:00,91.61,91.68,91.53,91.68,36221.0,89.9734,90.0422,89.8948,90.0422,36221.0
2024-12-19 15:40:00,91.65,91.77,91.65,91.7,30083.0,90.0127,90.1306,90.0127,90.0618,30083.0
2024-12-19 15:50:00,91.68,91.68,91.22,91.22,258573.0,90.0422,90.0422,89.5904,89.5904,258573.0
2024-12-20 09:30:00,91.84,91.93,91.22,91.92,1079316.0,90.1993,90.2877,89.5904,90.2779,1079316.0
2024-12-20 09:40:00,91.82,92.07,91.64,91.72,26432.0,90.1797,90.4252,90.0029,90.0815,26432.0
2024-12-20 09:50:00,91.7,91.85,91.63,91.72,18164.0,90.0618,90.2091,89.9931,90.0815,18164.0
2024-12-20 10:00:00,91.76,91.95,91.42,91.47,70021.0,90.1207,90.3073,89.7868,89.8359,70021.0
2024-12-20 10:10:00,91.43,91.69,91.36,91.57,16423.0,89.7966,90.052,89.7279,89.9341,16423.0
2024-12-20 10:20:00,91.54,91.67,91.47,91.66,26133.0,89.9047,90.0323,89.8359,90.0225,26133.0
2024-12-20 10:30:00,91.63,91.84,91.55,91.57,31651.0,89.9931,90.1993,89.9145,89.9341,31651.0
2024-12-20 10:40:00,91.51,91.81,91.51,91.79,22824.0,89.8752,90.1698,89.8752,90.1502,22824.0
2024-12-20 10:50:00,91.81,91.84,91.65,91.65,20111.0,90.1698,90.1993,90.0127,90.0127,20111.0
2024-12-20 11:00:00,91.64,91.86,91.6,91.81,20536.0,90.0029,90.219,89.9636,90.1698,20536.0
2024-12-20 11:10:00,91.81,92.19,91.75,92.17,45273.0,90.1698,90.5431,90.1109,90.5234,45273.0
2024-12-20 11:20:00,92.17,92.41,92.16,92.35,19198.0,90.5234,90.7591,90.5136,90.7002,19198.0
2024-12-20 11:30:00,92.29,92.51,92.28,92.49,29332.0,90.6413,90.8573,90.6314,90.8377,29332.0
2024-12-20 11:40:00,92.48,92.61,92.41,92.5,26166.0,90.8279,90.9556,90.7591,90.8475,26166.0
2024-12-20 11:50:00,92.51,92.72,92.46,92.7,19812.0,90.8573,91.0636,90.8082,91.0439,19812.0
2024-12-20 12:00:00,92.68,92.68,92.58,92.65,18730.0,91.0243,91.0243,90.9261,90.9948,18730.0
2024-12-20 12:10:00,92.61,92.68,92.51,92.53,17319.0,90.9556,91.0243,90.8573,90.877,17319.0
2024-12-20 12:20:00,92.54,92.74,92.51,92.68,11992.0,90.8868,91.0832,90.8573,91.0243,11992.0
2024-12-20 12:30:00,92.68,92.71,92.54,92.62,16893.0,91.0243,91.0538,90.8868,90.9654,16893.0
2024-12-20 12:40:00,92.62,92.64,92.48,92.64,13682.0,90.9654,90.985,90.8279,90.985,13682.0
2024-12-20 12:50:00,92.64,92.77,92.53,92.53,36148.0,90.985,91.1127,90.877,90.877,36148.0
2024-12-20 13:00:00,92.53,92.54,92.38,92.4,17850.0,90.877,90.8868,90.7297,90.7493,17850.0
2024-12-20 13:10:00,92.41,92.59,92.39,92.59,24730.0,90.7591,90.9359,90.7395,90.9359,24730.0
2024-12-20 13:20:00,92.59,92.66,92.49,92.54,14732.0,90.9359,91.0047,90.8377,90.8868,14732.0
2024-12-20 13:30:00,92.55,92.64,92.45,92.46,19965.0,90.8966,90.985,90.7984,90.8082,19965.0
2024-12-20 13:40:00,92.46,92.56,92.45,92.52,19315.0,90.8082,90.9064,90.7984,90.8672,19315.0
2024-12-20 13:50:00,92.54,92.7,92.45,92.45,17418.0,90.8868,91.0439,90.7984,90.7984,17418.0
2024-12-20 14:00:00,92.42,92.51,92.36,92.48,20512.0,90.7689,90.8573,90.71,90.8279,20512.0
2024-12-20 14:10:00,92.46,92.5,92.42,92.48,16393.0,90.8082,90.8475,90.7689,90.8279,16393.0
2024-12-20 14:20:00,92.49,92.59,92.49,92.59,18244.0,90.8377,90.9359,90.8377,90.9359,18244.0
2024-12-20 14:30:00,92.59,92.65,92.58,92.59,25446.0,90.9359,90.9948,90.9261,90.9359,25446.0
2024-12-20 14:40:00,92.6,92.6,92.4,92.49,23249.0,90.9457,90.9457,90.7493,90.8377,23249.0
2024-12-20 14:50:00,92.48,92.51,92.38,92.48,22810.0,90.8279,90.8573,90.7297,90.8279,22810.0
2024-12-20 15:00:00,92.49,92.61,92.46,92.6,20676.0,90.8377,90.9556,90.8082,90.9457,20676.0
2024-12-20 15:10:00,92.6,92.74,92.6,92.65,23520.0,90.9457,91.0832,90.9457,90.9948,23520.0
2024-12-20 15:20:00,92.66,92.73,92.53,92.66,32036.0,91.0047,91.0734,90.877,91.0047,32036.0
2024-12-20 15:30:00,92.69,92.81,92.51,92.77,45998.0,91.0341,91.152,90.8573,91.1127,45998.0
2024-12-20 15:40:00,92.77,92.98,92.77,92.8,85445.0,91.1127,91.3189,91.1127,91.1422,85445.0
2024-12-20 15:50:00,92.82,93.07,92.67,92.75,335727.0,91.1618,91.4073,91.0145,91.0931,335727.0
2024-12-23 09:30:00,92.47,92.61,91.97,92.12,54071.0,90.8181,90.9556,90.327,90.4743,54071.0
2024-12-23 09:40:00,92.15,92.42,91.94,92.01,12681.0,90.5038,90.7689,90.2975,90.3663,12681.0
2024-12-23 09:50:00,91.97,92.04,91.7,91.76,36979.0,90.327,90.3957,90.0618,90.1207,36979.0
2024-12-23 10:00:00,91.71,92.04,91.59,91.9,43195.0,90.0716,90.3957,89.9538,90.2582,43195.0
2024-12-23 10:10:00,91.9,92.19,91.88,92.19,13103.0,90.2582,90.5431,90.2386,90.5431,13103.0
2024-12-23 10:20:00,92.14,92.27,92.03,92.11,37515.0,90.494,90.6216,90.3859,90.4645,37515.0
2024-12-23 10:30:00,92.09,92.1,91.91,91.96,11542.0,90.4448,90.4547,90.2681,90.3172,11542.0
2024-12-23 10:40:00,92.02,92.02,91.79,91.9,14347.0,90.3761,90.3761,90.1502,90.2582,14347.0
2024-12-23 10:50:00,91.88,92.03,91.85,91.95,11880.0,90.2386,90.3859,90.2091,90.3073,11880.0
2024-12-23 11:00:00,91.95,92.18,91.88,92.16,14907.0,90.3073,90.5332,90.2386,90.5136,14907.0
2024-12-23 11:10:00,92.17,92.27,92.16,92.26,9632.0,90.5234,90.6216,90.5136,90.6118,9632.0
2024-12-23 11:20:00,92.27,92.35,92.26,92.31,18828.0,90.6216,90.7002,90.6118,90.6609,18828.0
2024-12-23 11:30:00,92.29,92.37,92.24,92.26,10478.0,90.6413,90.7198,90.5922,90.6118,10478.0
2024-12-23 11:40:00,92.23,92.37,92.14,92.36,20607.0,90.5823,90.7198,90.494,90.71,20607.0
2024-12-23 11:50:00,92.36,92.49,92.31,92.42,8116.0,90.71,90.8377,90.6609,90.7689,8116.0
2024-12-23 12:00:00,92.38,92.44,92.31,92.41,14129.0,90.7297,90.7886,90.6609,90.7591,14129.0
2024-12-23 12:10:00,92.38,92.41,92.27,92.32,16246.0,90.7297,90.7591,90.6216,90.6707,16246.0
2024-12-23 12:20:00,92.31,92.4,92.27,92.39,16367.0,90.6609,90.7493,90.6216,90.7395,16367.0
2024-12-23 12:30:00,92.4,92.44,92.24,92.33,8216.0,90.7493,90.7886,90.5922,90.6806,8216.0
2024-12-23 12:40:00,92.33,92.34,92.27,92.31,9016.0,90.6806,90.6904,90.6216,90.6609,9016.0
2024-12-23 12:50:00,92.33,92.4,92.32,92.36,10159.0,90.6806,90.7493,90.6707,90.71,10159.0
2024-12-23 13:00:00,92.37,92.38,92.24,92.28,13682.0,90.7198,90.7297,90.5922,90.6314,13682.0
2024-12-23 13:10:00,92.27,92.5,92.27,92.42,16319.0,90.6216,90.8475,90.6216,90.7689,16319.0
2024-12-23 13:20:00,92.42,92.53,92.4,92.51,43206.0,90.7689,90.877,90.7493,90.8573,43206.0
2024-12-23 13:30:00,92.55,92.58,92.42,92.48,12259.0,90.8966,90.9261,90.7689,90.8279,12259.0
2024-12-23 13:40:00,92.48,92.48,92.35,92.45,17365.0,90.8279,90.8279,90.7002,90.7984,17365.0
2024-12-23 13:50:00,92.46,92.51,92.45,92.48,25134.0,90.8082,90.8573,90.7984,90.8279,25134.0
2024-12-23 14:00:00,92.49,92.53,92.44,92.52,9623.0,90.8377,90.877,90.7886,90.8672,9623.0
2024-12-23 14:10:00,92.52,92.61,92.48,92.56,15379.0,90.8672,90.9556,90.8279,90.9064,15379.0
2024-12-23 14:20:00,92.58,92.59,92.47,92.48,12019.0,90.9261,90.9359,90.8181,90.8279,12019.0
2024-12-23 14:30:00,92.49,92.5,92.42,92.44,6548.0,90.8377,90.8475,90.7689,90.7886,6548.0
2024-12-23 14:40:00,92.44,92.46,92.27,92.36,14373.0,90.7886,90.8082,90.6216,90.71,14373.0
2024-12-23 14:50:00,92.34,92.48,92.34,92.42,13640.0,90.6904,90.8279,90.6904,90.7689,13640.0
2024-12-23 15:00:00,92.41,92.68,92.41,92.6,17183.0,90.7591,91.0243,90.7591,90.9457,17183.0
2024-12-23 15:10:00,92.6,92.69,92.55,92.58,39253.0,90.9457,91.0341,90.8966,90.9261,39253.0
2024-12-23 15:20:00,92.59,92.69,92.55,92.61,27976.0,90.9359,91.0341,90.8966,90.9556,27976.0
2024-12-23 15:30:00,92.62,92.86,92.61,92.84,31551.0,90.9654,91.2011,90.9556,91.1814,31551.0
2024-12-23 15:40:00,92.82,92.91,92.76,92.82,29568.0,91.1618,91.2502,91.1029,91.1618,29568.0
2024-12-23 15:50:00,92.85,92.98,92.79,92.85,166068.0,91.1913,91.3189,91.1323,91.1913,166068.0
2024-12-24 09:30:00,92.55,93.01,92.52,92.83,28567.0,90.8966,91.3484,90.8672,91.1716,28567.0
2024-12-24 09:40:00,92.84,93.11,92.8,92.93,16241.0,91.1814,91.4466,91.1422,91.2698,16241.0
2024-12-24 09:50:00,92.95,92.98,92.76,92.76,8717.0,91.2895,91.3189,91.1029,91.1029,8717.0
2024-12-24 10:00:00,92.77,92.88,92.69,92.69,10521.0,91.1127,91.2207,91.0341,91.0341,10521.0
2024-12-24 10:10:00,92.71,92.86,92.71,92.84,10685.0,91.0538,91.2011,91.0538,91.1814,10685.0
2024-12-24 10:20:00,92.82,92.87,92.67,92.67,7606.0,91.1618,91.2109,91.0145,91.0145,7606.0
2024-12-24 10:30:00,92.64,92.89,92.56,92.89,8258.0,90.985,91.2306,90.9064,91.2306,8258.0
2024-12-24 10:40:00,92.91,93.01,92.88,93.0,15533.0,91.2502,91.3484,91.2207,91.3386,15533.0
2024-12-24 10:50:00,92.97,92.98,92.81,92.86,6435.0,91.3091,91.3189,91.152,91.2011,6435.0
2024-12-24 11:00:00,92.85,92.92,92.8,92.82,14862.0,91.1913,91.26,91.1422,91.1618,14862.0
2024-12-24 11:10:00,92.84,92.84,92.65,92.65,31667.0,91.1814,91.1814,90.9948,90.9948,31667.0
2024-12-24 11:20:00,92.67,92.74,92.65,92.74,48021.0,91.0145,91.0832,90.9948,91.0832,48021.0
2024-12-24 11:30:00,92.73,92.77,92.59,92.59,21518.0,91.0734,91.1127,90.9359,90.9359,21518.0
2024-12-24 11:40:00,92.6,92.62,92.49,92.53,46491.0,90.9457,90.9654,90.8377,90.877,46491.0
2024-12-24 11:50:00,92.52,92.61,92.4,92.4,23394.0,90.8672,90.9556,90.7493,90.7493,23394.0
2024-12-24 12:00:00,92.38,92.55,92.38,92.51,23749.0,90.7297,90.8966,90.7297,90.8573,23749.0
2024-12-24 12:10:00,92.51,92.53,92.46,92.52,27537.0,90.8573,90.877,90.8082,90.8672,27537.0
2024-12-24 12:20:00,92.52,92.6,92.5,92.57,31702.0,90.8672,90.9457,90.8475,90.9163,31702.0
2024-12-24 12:30:00,92.57,92.58,92.44,92.53,117377.0,90.9163,90.9261,90.7886,90.877,117377.0
2024-12-24 12:40:00,92.55,92.58,92.4,92.43,64241.0,90.8966,90.9261,90.7493,90.7788,64241.0
2024-12-24 12:50:00,92.4,92.44,92.25,92.35,176322.0,90.7493,90.7886,90.602,90.7002,176322.0
2024-12-26 09:30:00,92.09,92.19,91.8,92.12,39694.0,90.4448,90.5431,90.16,90.4743,39694.0
2024-12-26 09:40:00,92.15,92.44,92.08,92.43,6496.0,90.5038,90.7886,90.435,90.7788,6496.0
2024-12-26 09:50:00,92.45,92.53,92.28,92.53,15174.0,90.7984,90.877,90.6314,90.877,15174.0
2024-12-26 10:00:00,92.49,92.56,92.36,92.41,10797.0,90.8377,90.9064,90.71,90.7591,10797.0
2024-12-26 10:10:00,92.39,92.45,92.27,92.33,16619.0,90.7395,90.7984,90.6216,90.6806,16619.0
2024-12-26 10:20:00,92.34,92.4,92.25,92.28,17216.0,90.6904,90.7493,90.602,90.6314,17216.0
2024-12-26 10:30:00,92.29,92.29,92.15,92.19,22703.0,90.6413,90.6413,90.5038,90.5431,22703.0
2024-12-26 10:40:00,92.17,92.36,92.13,92.29,40549.0,90.5234,90.71,90.4841,90.6413,40549.0
2024-12-26 10:50:00,92.29,92.3,92.2,92.26,30297.0,90.6413,90.6511,90.5529,90.6118,30297.0
2024-12-26 11:00:00,92.26,92.36,92.23,92.25,46929.0,90.6118,90.71,90.5823,90.602,46929.0
2024-12-26 11:10:00,92.25,92.31,92.21,92.27,14210.0,90.602,90.6609,90.5627,90.6216,14210.0
2024-12-26 11:20:00,92.26,92.32,92.2,92.29,14531.0,90.6118,90.6707,90.5529,90.6413,14531.0
2024-12-26 11:30:00,92.27,92.38,92.25,92.38,23527.0,90.6216,90.7297,90.602,90.7297,23527.0
2024-12-26 11:40:00,92.39,92.49,92.39,92.47,9243.0,90.7395,90.8377,90.7395,90.8181,9243.0
2024-12-26 11:50:00,92.47,92.48,92.33,92.35,17216.0,90.8181,90.8279,90.6806,90.7002,17216.0
2024-12-26 12:00:00,92.36,92.42,92.36,92.38,7360.0,90.71,90.7689,90.71,90.7297,7360.0
2024-12-26 12:10:00,92.39,92.42,92.27,92.3,14381.0,90.7395,90.7689,90.6216,90.6511,14381.0
2024-12-26 12:20:00,92.3,92.39,92.28,92.29,17141.0,90.6511,90.7395,90.6314,90.6413,17141.0
2024-12-26 12:30:00,92.27,92.34,92.26,92.27,6233.0,90.6216,90.6904,90.6118,90.6216,6233.0
2024-12-26 12:40:00,92.28,92.29,92.14,92.2,10735.0,90.6314,90.6413,90.494,90.5529,10735.0
2024-12-26 12:50:00,92.19,92.23,92.06,92.2,75638.0,90.5431,90.5823,90.4154,90.5529,75638.0
2024-12-26 13:00:00,92.2,92.33,92.15,92.32,19575.0,90.5529,90.6806,90.5038,90.6707,19575.0
2024-12-26 13:10:00,92.3,92.3,92.22,92.27,5249.0,90.6511,90.6511,90.5725,90.6216,5249.0
2024-12-26 13:20:00,92.29,92.33,92.27,92.3,7141.0,90.6413,90.6806,90.6216,90.6511,7141.0
2024-12-26 13:30:00,92.31,92.31,92.18,92.27,10420.0,90.6609,90.6609,90.5332,90.6216,10420.0
2024-12-26 13:40:00,92.24,92.33,92.19,92.3,16662.0,90.5922,90.6806,90.5431,90.6511,16662.0
2024-12-26 13:50:00,92.32,92.32,92.25,92.3,13118.0,90.6707,90.6707,90.602,90.6511,13118.0
2024-12-26 14:00:00,92.3,92.3,92.1,92.14,11920.0,90.6511,90.6511,90.4547,90.494,11920.0
2024-12-26 14:10:00,92.17,92.17,92.09,92.12,14898.0,90.5234,90.5234,90.4448,90.4743,14898.0
2024-12-26 14:20:00,92.12,92.13,92.04,92.04,9146.0,90.4743,90.4841,90.3957,90.3957,9146.0
2024-12-26 14:30:00,92.04,92.09,92.02,92.06,10357.0,90.3957,90.4448,90.3761,90.4154,10357.0
2024-12-26 14:40:00,92.05,92.08,92.04,92.04,5830.0,90.4056,90.435,90.3957,90.3957,5830.0
2024-12-26 14:50:00,92.06,92.08,92.02,92.07,8923.0,90.4154,90.435,90.3761,90.4252,8923.0
2024-12-26 15:00:00,92.04,92.07,92.0,92.05,11140.0,90.3957,90.4252,90.3565,90.4056,11140.0
2024-12-26 15:10:00,92.05,92.08,91.97,92.0,15006.0,90.4056,90.435,90.327,90.3565,15006.0
2024-12-26 15:20:00,91.98,92.03,91.95,92.02,16658.0,90.3368,90.3859,90.3073,90.3761,16658.0
2024-12-26 15:30:00,92.01,92.02,91.9,92.0,20898.0,90.3663,90.3761,90.2582,90.3565,20898.0
2024-12-26 15:40:00,91.98,91.99,91.81,91.92,23998.0,90.3368,90.3466,90.1698,90.2779,23998.0
2024-12-26 15:50:00,91.92,92.13,91.92,92.03,138110.0,90.2779,90.4841,90.2779,90.3859,138110.0
2024-12-27 09:30:00,91.62,92.13,91.31,92.02,31538.0,89.9832,90.4841,89.6788,90.3761,31538.0
2024-12-27 09:40:00,92.02,92.36,92.0,92.25,16946.0,90.3761,90.71,90.3565,90.602,16946.0
2024-12-27 09:50:00,92.29,92.55,92.26,92.55,10631.0,90.6413,90.8966,90.6118,90.8966,10631.0
2024-12-27 10:00:00,92.52,92.58,92.37,92.53,13818.0,90.8672,90.9261,90.7198,90.877,13818.0
2024-12-27 10:10:00,92.52,92.62,92.45,92.57,18760.0,90.8672,90.9654,90.7984,90.9163,18760.0
2024-12-27 10:20:00,92.56,92.56,92.34,92.4,14847.0,90.9064,90.9064,90.6904,90.7493,14847.0
2024-12-27 10:30:00,92.38,92.51,92.37,92.44,9049.0,90.7297,90.8573,90.7198,90.7886,9049.0
2024-12-27 10:40:00,92.41,92.66,92.4,92.59,17963.0,90.7591,91.0047,90.7493,90.9359,17963.0
2024-12-27 10:50:00,92.61,92.62,92.38,92.42,14783.0,90.9556,90.9654,90.7297,90.7689,14783.0
2024-12-27 11:00:00,92.4,92.4,92.25,92.39,12736.0,90.7493,90.7493,90.602,90.7395,12736.0
2024-12-27 11:10:00,92.37,92.45,92.37,92.41,10596.0,90.7198,90.7984,90.7198,90.7591,10596.0
2024-12-27 11:20:00,92.39,92.54,92.39,92.52,9199.0,90.7395,90.8868,90.7395,90.8672,9199.0
2024-12-27 11:30:00,92.52,92.64,92.45,92.64,9552.0,90.8672,90.985,90.7984,90.985,9552.0
2024-12-27 11:40:00,92.66,92.66,92.43,92.43,6429.0,91.0047,91.0047,90.7788,90.7788,6429.0
2024-12-27 11:50:00,92.4,92.4,92.28,92.31,7391.0,90.7493,90.7493,90.6314,90.6609,7391.0
2024-12-27 12:00:00,92.28,92.32,92.17,92.25,12419.0,90.6314,90.6707,90.5234,90.602,12419.0
2024-12-27 12:10:00,92.24,92.27,92.18,92.21,14062.0,90.5922,90.6216,90.5332,90.5627,14062.0
2024-12-27 12:20:00,92.2,92.31,92.18,92.27,8361.0,90.5529,90.6609,90.5332,90.6216,8361.0
2024-12-27 12:30:00,92.29,92.34,92.19,92.19,9370.0,90.6413,90.6904,90.5431,90.5431,9370.0
2024-12-27 12:40:00,92.19,92.21,92.08,92.11,12606.0,90.5431,90.5627,90.435,90.4645,12606.0
2024-12-27 12:50:00,92.11,92.23,92.09,92.22,6884.0,90.4645,90.5823,90.4448,90.5725,6884.0
2024-12-27 13:00:00,92.22,92.31,92.21,92.25,11513.0,90.5725,90.6609,90.5627,90.602,11513.0
2024-12-27 13:10:00,92.25,92.31,92.24,92.28,4768.0,90.602,90.6609,90.5922,90.6314,4768.0
2024-12-27 13:20:00,92.26,92.34,92.25,92.29,7375.0,90.6118,90.6904,90.602,90.6413,7375.0
2024-12-27 13:30:00,92.27,92.35,92.25,92.31,9315.0,90.6216,90.7002,90.602,90.6609,9315.0
2024-12-27 13:40:00,92.32,92.32,92.21,92.27,6837.0,90.6707,90.6707,90.5627,90.6216,6837.0
2024-12-27 13:50:00,92.28,92.29,92.18,92.28,12719.0,90.6314,90.6413,90.5332,90.6314,12719.0
2024-12-27 14:00:00,92.28,92.42,92.25,92.41,11683.0,90.6314,90.7689,90.602,90.7591,11683.0
2024-12-27 14:10:00,92.41,92.51,92.39,92.51,11698.0,90.7591,90.8573,90.7395,90.8573,11698.0
2024-12-27 14:20:00,92.48,92.54,92.43,92.52,8244.0,90.8279,90.8868,90.7788,90.8672,8244.0
2024-12-27 14:30:00,92.51,92.53,92.47,92.51,17183.0,90.8573,90.877,90.8181,90.8573,17183.0
2024-12-27 14:40:00,92.53,92.62,92.5,92.61,13063.0,90.877,90.9654,90.8475,90.9556,13063.0
2024-12-27 14:50:00,92.61,92.64,92.55,92.58,7937.0,90.9556,90.985,90.8966,90.9261,7937.0
2024-12-27 15:00:00,92.59,92.59,92.36,92.45,9693.0,90.9359,90.9359,90.71,90.7984,9693.0
2024-12-27 15:10:00,92.44,92.45,92.24,92.27,16498.0,90.7886,90.7984,90.5922,90.6216,16498.0
2024-12-27 15:20:00,92.27,92.38,92.22,92.36,16444.0,90.6216,90.7297,90.5725,90.71,16444.0
2024-12-27 15:30:00,92.33,92.37,92.28,92.32,18077.0,90.6806,90.7198,90.6314,90.6707,18077.0
2024-12-27 15:40:00,92.31,92.45,92.23,92.44,23658.0,90.6609,90.7984,90.5823,90.7886,23658.0
2024-12-27 15:50:00,92.46,92.62,92.39,92.53,181696.0,90.8082,90.9654,90.7395,90.877,181696.0
2024-12-30 09:30:00,92.62,92.65,91.77,91.82,40485.0,90.9654,90.9948,90.1306,90.1797,40485.0
2024-12-30 09:40:00,91.84,91.84,91.61,91.61,9696.0,90.1993,90.1993,89.9734,89.9734,9696.0
2024-12-30 09:50:00,91.57,91.84,91.56,91.8,14033.0,89.9341,90.1993,89.9243,90.16,14033.0
2024-12-30 10:00:00,91.78,91.88,91.63,91.63,20515.0,90.1404,90.2386,89.9931,89.9931,20515.0
2024-12-30 10:10:00,91.67,91.75,91.48,91.72,13268.0,90.0323,90.1109,89.8457,90.0815,13268.0
2024-12-30 10:20:00,91.69,91.69,91.47,91.49,8473.0,90.052,90.052,89.8359,89.8556,8473.0
2024-12-30 10:30:00,91.53,91.6,91.37,91.44,12689.0,89.8948,89.9636,89.7377,89.8065,12689.0
2024-12-30 10:40:00,91.46,91.54,91.28,91.29,6903.0,89.8261,89.9047,89.6493,89.6591,6903.0
2024-12-30 10:50:00,91.31,91.36,91.23,91.31,7647.0,89.6788,89.7279,89.6002,89.6788,7647.0
2024-12-30 11:00:00,91.31,91.51,91.23,91.51,10060.0,89.6788,89.8752,89.6002,89.8752,10060.0
2024-12-30 11:10:00,91.48,91.59,91.48,91.58,7702.0,89.8457,89.9538,89.8457,89.944,7702.0
2024-12-30 11:20:00,91.57,91.6,91.46,91.59,20856.0,89.9341,89.9636,89.8261,89.9538,20856.0
2024-12-30 11:30:00,91.58,91.73,91.56,91.66,12427.0,89.944,90.0913,89.9243,90.0225,12427.0
2024-12-30 11:40:00,91.67,91.81,91.64,91.68,29364.0,90.0323,90.1698,90.0029,90.0422,29364.0
2024-12-30 11:50:00,91.68,91.77,91.63,91.68,7924.0,90.0422,90.1306,89.9931,90.0422,7924.0
2024-12-30 12:00:00,91.66,91.82,91.66,91.75,21581.0,90.0225,90.1797,90.0225,90.1109,21581.0
2024-12-30 12:10:00,91.75,91.87,91.73,91.85,12854.0,90.1109,90.2288,90.0913,90.2091,12854.0
2024-12-30 12:20:00,91.87,92.0,91.86,92.0,12682.0,90.2288,90.3565,90.219,90.3565,12682.0
2024-12-30 12:30:00,91.95,91.99,91.91,91.93,13607.0,90.3073,90.3466,90.2681,90.2877,13607.0
2024-12-30 12:40:00,91.93,91.93,91.8,91.92,8967.0,90.2877,90.2877,90.16,90.2779,8967.0
2024-12-30 12:50:00,91.93,91.96,91.83,91.93,18156.0,90.2877,90.3172,90.1895,90.2877,18156.0
2024-12-30 13:00:00,91.85,91.97,91.79,91.95,7346.0,90.2091,90.327,90.1502,90.3073,7346.0
2024-12-30 13:10:00,91.97,92.06,91.94,91.97,8906.0,90.327,90.4154,90.2975,90.327,8906.0
2024-12-30 13:20:00,91.97,92.01,91.88,91.96,10895.0,90.327,90.3663,90.2386,90.3172,10895.0
2024-12-30 13:30:00,91.94,92.06,91.91,91.94,12935.0,90.2975,90.4154,90.2681,90.2975,12935.0
2024-12-30 13:40:00,91.95,91.97,91.87,91.96,9691.0,90.3073,90.327,90.2288,90.3172,9691.0
2024-12-30 13:50:00,91.99,92.05,91.95,91.98,9701.0,90.3466,90.4056,90.3073,90.3368,9701.0
2024-12-30 14:00:00,92.02,92.03,91.84,91.92,9443.0,90.3761,90.3859,90.1993,90.2779,9443.0
2024-12-30 14:10:00,91.93,91.93,91.84,91.84,9431.0,90.2877,90.2877,90.1993,90.1993,9431.0
2024-12-30 14:20:00,91.81,91.88,91.74,91.83,9243.0,90.1698,90.2386,90.1011,90.1895,9243.0
2024-12-30 14:30:00,91.85,91.92,91.83,91.89,11337.0,90.2091,90.2779,90.1895,90.2484,11337.0
2024-12-30 14:40:00,91.87,91.97,91.86,91.95,13067.0,90.2288,90.327,90.219,90.3073,13067.0
2024-12-30 14:50:00,91.93,91.96,91.85,91.96,13526.0,90.2877,90.3172,90.2091,90.3172,13526.0
2024-12-30 15:00:00,91.91,91.91,91.81,91.89,12767.0,90.2681,90.2681,90.1698,90.2484,12767.0
2024-12-30 15:10:00,91.9,92.09,91.89,92.05,18718.0,90.2582,90.4448,90.2484,90.4056,18718.0
2024-12-30 15:20:00,92.05,92.14,92.01,92.02,17108.0,90.4056,90.494,90.3663,90.3761,17108.0
2024-12-30 15:30:00,92.03,92.08,91.94,92.06,16239.0,90.3859,90.435,90.2975,90.4154,16239.0
2024-12-30 15:40:00,92.06,92.3,92.02,92.22,28155.0,90.4154,90.6511,90.3761,90.5725,28155.0
2024-12-30 15:50:00,92.22,92.27,92.04,92.06,124236.0,90.5725,90.6216,90.3957,90.4154,124236.0
2024-12-31 09:30:00,92.18,92.48,91.94,92.4,43612.0,90.5332,90.8279,90.2975,90.7493,43612.0
2024-12-31 09:40:00,92.3,92.46,92.29,92.34,5839.0,90.6511,90.8082,90.6413,90.6904,5839.0
2024-12-31 09:50:00,92.29,92.44,92.28,92.37,11306.0,90.6413,90.7886,90.6314,90.7198,11306.0
2024-12-31 10:00:00,92.4,92.47,92.23,92.23,9400.0,90.7493,90.8181,90.5823,90.5823,9400.0
2024-12-31 10:10:00,92.28,92.36,92.25,92.32,8032.0,90.6314,90.71,90.602,90.6707,8032.0
2024-12-31 10:20:00,92.32,92.33,92.06,92.06,9971.0,90.6707,90.6806,90.4154,90.4154,9971.0
2024-12-31 10:30:00,92.09,92.12,91.95,92.12,8246.0,90.4448,90.4743,90.3073,90.4743,8246.0
2024-12-31 10:40:00,92.09,92.14,92.03,92.11,7254.0,90.4448,90.494,90.3859,90.4645,7254.0
2024-12-31 10:50:00,92.13,92.18,92.02,92.04,9297.0,90.4841,90.5332,90.3761,90.3957,9297.0
2024-12-31 11:00:00,92.05,92.13,91.92,91.97,8489.0,90.4056,90.4841,90.2779,90.327,8489.0
2024-12-31 11:10:00,92.0,92.0,91.9,91.93,7693.0,90.3565,90.3565,90.2582,90.2877,7693.0
2024-12-31 11:20:00,91.88,91.94,91.83,91.86,10109.0,90.2386,90.2975,90.1895,90.219,10109.0
2024-12-31 11:30:00,91.85,91.85,91.74,91.74,8092.0,90.2091,90.2091,90.1011,90.1011,8092.0
2024-12-31 11:40:00,91.74,91.77,91.63,91.66,5647.0,90.1011,90.1306,89.9931,90.0225,5647.0
2024-12-31 11:50:00,91.66,91.67,91.52,91.54,5804.0,90.0225,90.0323,89.885,89.9047,5804.0
2024-12-31 12:00:00,91.54,91.65,91.5,91.65,7010.0,89.9047,90.0127,89.8654,90.0127,7010.0
2024-12-31 12:10:00,91.7,91.75,91.63,91.75,4601.0,90.0618,90.1109,89.9931,90.1109,4601.0
2024-12-31 12:20:00,91.68,91.75,91.63,91.75,8241.0,90.0422,90.1109,89.9931,90.1109,8241.0
2024-12-31 12:30:00,91.71,91.74,91.65,91.72,6032.0,90.0716,90.1011,90.0127,90.0815,6032.0
2024-12-31 12:40:00,91.75,91.78,91.73,91.76,3547.0,90.1109,90.1404,90.0913,90.1207,3547.0
2024-12-31 12:50:00,91.74,91.92,91.74,91.91,7010.0,90.1011,90.2779,90.1011,90.2681,7010.0
2024-12-31 13:00:00,91.89,91.91,91.84,91.84,8743.0,90.2484,90.2681,90.1993,90.1993,8743.0
2024-12-31 13:10:00,91.83,91.83,91.64,91.64,6505.0,90.1895,90.1895,90.0029,90.0029,6505.0
2024-12-31 13:20:00,91.62,91.65,91.52,91.61,8368.0,89.9832,90.0127,89.885,89.9734,8368.0
2024-12-31 13:30:00,91.59,91.74,91.59,91.73,2969.0,89.9538,90.1011,89.9538,90.0913,2969.0
2024-12-31 13:40:00,91.75,91.88,91.75,91.87,4011.0,90.1109,90.2386,90.1109,90.2288,4011.0
2024-12-31 13:50:00,91.88,91.91,91.68,91.68,4704.0,90.2386,90.2681,90.0422,90.0422,4704.0
2024-12-31 14:00:00,91.68,91.73,91.64,91.73,6973.0,90.0422,90.0913,90.0029,90.0913,6973.0
2024-12-31 14:10:00,91.75,91.81,91.59,91.59,5563.0,90.1109,90.1698,89.9538,89.9538,5563.0
2024-12-31 14:20:00,91.6,91.77,91.56,91.74,6583.0,89.9636,90.1306,89.9243,90.1011,6583.0
2024-12-31 14:30:00,91.75,91.83,91.72,91.83,8421.0,90.1109,90.1895,90.0815,90.1895,8421.0
2024-12-31 14:40:00,91.81,91.83,91.75,91.8,7142.0,90.1698,90.1895,90.1109,90.16,7142.0
2024-12-31 14:50:00,91.77,91.9,91.77,91.89,5836.0,90.1306,90.2582,90.1306,90.2484,5836.0
2024-12-31 15:00:00,91.86,91.9,91.82,91.86,13124.0,90.219,90.2582,90.1797,90.219,13124.0
2024-12-31 15:10:00,91.85,91.86,91.74,91.81,11802.0,90.2091,90.219,90.1011,90.1698,11802.0
2024-12-31 15:20:00,91.8,91.87,91.74,91.83,12166.0,90.16,90.2288,90.1011,90.1895,12166.0
2024-12-31 15:30:00,91.83,91.91,91.75,91.87,18595.0,90.1895,90.2681,90.1109,90.2288,18595.0
2024-12-31 15:40:00,91.86,91.95,91.79,91.95,23299.0,90.219,90.3073,90.1502,90.3073,23299.0
2024-12-31 15:50:00,91.96,92.31,91.92,92.23,175778.0,90.3172,90.6609,90.2779,90.5823,175778.0
2025-01-02 09:30:00,92.57,93.23,92.56,93.15,63038.0,90.9163,91.5645,90.9064,91.4859,63038.0
2025-01-02 09:40:00,93.09,93.09,92.6,92.62,20112.0,91.427,91.427,90.9457,90.9654,20112.0
2025-01-02 09:50:00,92.65,92.65,92.37,92.53,14485.0,90.9948,90.9948,90.7198,90.877,14485.0
2025-01-02 10:00:00,92.54,92.69,92.42,92.53,19673.0,90.8868,91.0341,90.7689,90.877,19673.0
2025-01-02 10:10:00,92.54,92.54,92.41,92.48,9720.0,90.8868,90.8868,90.7591,90.8279,9720.0
2025-01-02 10:20:00,92.47,92.71,92.39,92.66,17946.0,90.8181,91.0538,90.7395,91.0047,17946.0
2025-01-02 10:30:00,92.64,92.75,92.6,92.67,18050.0,90.985,91.0931,90.9457,91.0145,18050.0
2025-01-02 10:40:00,92.69,92.88,92.65,92.74,14094.0,91.0341,91.2207,90.9948,91.0832,14094.0
2025-01-02 10:50:00,92.75,92.77,92.56,92.65,12005.0,91.0931,91.1127,90.9064,90.9948,12005.0
2025-01-02 11:00:00,92.64,92.68,92.19,92.24,12683.0,90.985,91.0243,90.5431,90.5922,12683.0
2025-01-02 11:10:00,92.22,92.31,92.15,92.3,10149.0,90.5725,90.6609,90.5038,90.6511,10149.0
2025-01-02 11:20:00,92.31,92.31,92.19,92.31,16679.0,90.6609,90.6609,90.5431,90.6609,16679.0
2025-01-02 11:30:00,92.3,92.45,92.3,92.45,11038.0,90.6511,90.7984,90.6511,90.7984,11038.0
2025-01-02 11:40:00,92.46,92.48,92.2,92.23,10950.0,90.8082,90.8279,90.5529,90.5823,10950.0
2025-01-02 11:50:00,92.22,92.25,92.09,92.21,13084.0,90.5725,90.602,90.4448,90.5627,13084.0
2025-01-02 12:00:00,92.22,92.32,92.22,92.29,12436.0,90.5725,90.6707,90.5725,90.6413,12436.0
2025-01-02 12:10:00,92.31,92.38,92.18,92.18,8702.0,90.6609,90.7297,90.5332,90.5332,8702.0
2025-01-02 12:20:00,92.19,92.24,92.12,92.15,15047.0,90.5431,90.5922,90.4743,90.5038,15047.0
2025-01-02 12:30:00,92.13,92.19,92.0,92.0,13090.0,90.4841,90.5431,90.3565,90.3565,13090.0
2025-01-02 12:40:00,91.99,92.12,91.92,92.1,8791.0,90.3466,90.4743,90.2779,90.4547,8791.0
2025-01-02 12:50:00,92.08,92.12,92.0,92.09,8348.0,90.435,90.4743,90.3565,90.4448,8348.0
2025-01-02 13:00:00,92.06,92.13,91.99,92.0,10618.0,90.4154,90.4841,90.3466,90.3565,10618.0
2025-01-02 13:10:00,91.97,91.97,91.88,91.97,15440.0,90.327,90.327,90.2386,90.327,15440.0
2025-01-02 13:20:00,91.96,91.99,91.85,91.89,10479.0,90.3172,90.3466,90.2091,90.2484,10479.0
2025-01-02 13:30:00,91.9,91.9,91.78,91.83,26477.0,90.2582,90.2582,90.1404,90.1895,26477.0
2025-01-02 13:40:00,91.84,91.97,91.78,91.8,15097.0,90.1993,90.327,90.1404,90.16,15097.0
2025-01-02 13:50:00,91.79,91.83,91.62,91.79,13498.0,90.1502,90.1895,89.9832,90.1502,13498.0
2025-01-02 14:00:00,91.8,91.81,91.69,91.72,15429.0,90.16,90.1698,90.052,90.0815,15429.0
2025-01-02 14:10:00,91.71,91.73,91.59,91.6,13242.0,90.0716,90.0913,89.9538,89.9636,13242.0
2025-01-02 14:20:00,91.6,91.8,91.59,91.8,15789.0,89.9636,90.16,89.9538,90.16,15789.0
2025-01-02 14:30:00,91.78,91.78,91.62,91.7,17276.0,90.1404,90.1404,89.9832,90.0618,17276.0
2025-01-02 14:40:00,91.7,91.82,91.68,91.81,15182.0,90.0618,90.1797,90.0422,90.1698,15182.0
2025-01-02 14:50:00,91.81,91.85,91.72,91.73,13321.0,90.1698,90.2091,90.0815,90.0913,13321.0
2025-01-02 15:00:00,91.74,91.93,91.73,91.93,14242.0,90.1011,90.2877,90.0913,90.2877,14242.0
2025-01-02 15:10:00,91.93,91.96,91.83,91.95,13852.0,90.2877,90.3172,90.1895,90.3073,13852.0
2025-01-02 15:20:00,91.94,91.99,91.91,91.91,15094.0,90.2975,90.3466,90.2681,90.2681,15094.0
2025-01-02 15:30:00,91.91,91.97,91.73,91.77,28029.0,90.2681,90.327,90.0913,90.1306,28029.0
2025-01-02 15:40:00,91.76,91.9,91.73,91.86,36150.0,90.1207,90.2582,90.0913,90.219,36150.0
2025-01-02 15:50:00,91.87,92.04,91.86,91.94,121094.0,90.2288,90.3957,90.219,90.2975,121094.0
2025-01-03 09:30:00,92.4,92.46,92.06,92.22,65122.0,90.7493,90.8082,90.4154,90.5725,65122.0
2025-01-03 09:40:00,92.27,92.31,92.09,92.22,9031.0,90.6216,90.6609,90.4448,90.5725,9031.0
2025-01-03 09:50:00,92.23,92.24,92.1,92.19,10674.0,90.5823,90.5922,90.4547,90.5431,10674.0
2025-01-03 10:00:00,92.15,92.41,92.14,92.31,10345.0,90.5038,90.7591,90.494,90.6609,10345.0
2025-01-03 10:10:00,92.31,92.48,92.3,92.48,20652.0,90.6609,90.8279,90.6511,90.8279,20652.0
2025-01-03 10:20:00,92.48,92.68,92.48,92.61,11538.0,90.8279,91.0243,90.8279,90.9556,11538.0
2025-01-03 10:30:00,92.62,92.69,92.44,92.56,17424.0,90.9654,91.0341,90.7886,90.9064,17424.0
2025-01-03 10:40:00,92.57,92.66,92.55,92.62,10983.0,90.9163,91.0047,90.8966,90.9654,10983.0
2025-01-03 10:50:00,92.6,92.81,92.57,92.72,9916.0,90.9457,91.152,90.9163,91.0636,9916.0
2025-01-03 11:00:00,92.72,92.81,92.66,92.76,27478.0,91.0636,91.152,91.0047,91.1029,27478.0
2025-01-03 11:10:00,92.77,92.81,92.64,92.68,12783.0,91.1127,91.152,90.985,91.0243,12783.0
2025-01-03 11:20:00,92.66,92.77,92.63,92.73,9230.0,91.0047,91.1127,90.9752,91.0734,9230.0
2025-01-03 11:30:00,92.73,92.86,92.72,92.85,13914.0,91.0734,91.2011,91.0636,91.1913,13914.0
2025-01-03 11:40:00,92.86,92.97,92.86,92.95,12851.0,91.2011,91.3091,91.2011,91.2895,12851.0
2025-01-03 11:50:00,92.97,92.97,92.81,92.84,17605.0,91.3091,91.3091,91.152,91.1814,17605.0
2025-01-03 12:00:00,92.84,93.05,92.82,93.03,8076.0,91.1814,91.3877,91.1618,91.3681,8076.0
2025-01-03 12:10:00,93.03,93.06,92.93,92.93,12729.0,91.3681,91.3975,91.2698,91.2698,12729.0
2025-01-03 12:20:00,92.92,92.98,92.85,92.85,7279.0,91.26,91.3189,91.1913,91.1913,7279.0
2025-01-03 12:30:00,92.86,92.88,92.8,92.84,5048.0,91.2011,91.2207,91.1422,91.1814,5048.0
2025-01-03 12:40:00,92.77,92.82,92.74,92.75,4584.0,91.1127,91.1618,91.0832,91.0931,4584.0
2025-01-03 12:50:00,92.77,92.77,92.7,92.7,5939.0,91.1127,91.1127,91.0439,91.0439,5939.0
2025-01-03 13:00:00,92.69,92.73,92.63,92.73,6172.0,91.0341,91.0734,90.9752,91.0734,6172.0
2025-01-03 13:10:00,92.73,92.86,92.73,92.86,10348.0,91.0734,91.2011,91.0734,91.2011,10348.0
2025-01-03 13:20:00,92.87,92.87,92.77,92.82,9686.0,91.2109,91.2109,91.1127,91.1618,9686.0
2025-01-03 13:30:00,92.81,92.83,92.65,92.7,22087.0,91.152,91.1716,90.9948,91.0439,22087.0
2025-01-03 13:40:00,92.72,92.75,92.64,92.75,8573.0,91.0636,91.0931,90.985,91.0931,8573.0
2025-01-03 13:50:00,92.73,92.74,92.6,92.66,12370.0,91.0734,91.0832,90.9457,91.0047,12370.0
2025-01-03 14:00:00,92.63,92.66,92.56,92.58,10868.0,90.9752,91.0047,90.9064,90.9261,10868.0
2025-01-03 14:10:00,92.57,92.58,92.51,92.56,6210.0,90.9163,90.9261,90.8573,90.9064,6210.0
2025-01-03 14:20:00,92.57,92.61,92.52,92.58,7205.0,90.9163,90.9556,90.8672,90.9261,7205.0
2025-01-03 14:30:00,92.58,92.63,92.56,92.56,5454.0,90.9261,90.9752,90.9064,90.9064,5454.0
2025-01-03 14:40:00,92.58,92.63,92.56,92.61,8964.0,90.9261,90.9752,90.9064,90.9556,8964.0
2025-01-03 14:50:00,92.6,92.64,92.57,92.64,16085.0,90.9457,90.985,90.9163,90.985,16085.0
2025-01-03 15:00:00,92.62,92.63,92.54,92.6,12838.0,90.9654,90.9752,90.8868,90.9457,12838.0
2025-01-03 15:10:00,92.6,92.6,92.52,92.53,12990.0,90.9457,90.9457,90.8672,90.877,12990.0
2025-01-03 15:20:00,92.53,92.54,92.48,92.48,18549.0,90.877,90.8868,90.8279,90.8279,18549.0
2025-01-03 15:30:00,92.47,92.51,92.31,92.33,142115.0,90.8181,90.8573,90.6609,90.6806,142115.0
2025-01-03 15:40:00,92.31,92.33,92.2,92.23,18530.0,90.6609,90.6806,90.5529,90.5823,18530.0
2025-01-03 15:50:00,92.22,92.22,92.02,92.05,108664.0,90.5725,90.5725,90.3761,90.4056,108664.0
2025-01-06 09:30:00,92.19,92.19,90.46,90.46,76476.0,90.5431,90.5431,88.844,88.844,76476.0
2025-01-06 09:40:00,90.52,90.54,90.24,90.31,73996.0,88.9029,88.9225,88.6279,88.6966,73996.0
2025-01-06 09:50:00,90.29,90.63,90.27,90.43,53561.0,88.677,89.0109,88.6574,88.8145,53561.0
2025-01-06 10:00:00,90.45,90.96,90.45,90.89,36361.0,88.8341,89.335,88.8341,89.2663,36361.0
2025-01-06 10:10:00,90.98,91.02,90.63,90.63,47616.0,89.3547,89.394,89.0109,89.0109,47616.0
2025-01-06 10:20:00,90.63,90.69,90.41,90.43,31610.0,89.0109,89.0699,88.7949,88.8145,31610.0
2025-01-06 10:30:00,90.43,90.49,90.19,90.3,64453.0,88.8145,88.8734,88.5788,88.6868,64453.0
2025-01-06 10:40:00,90.3,90.55,90.27,90.52,31310.0,88.6868,88.9324,88.6574,88.9029,31310.0
2025-01-06 10:50:00,90.51,90.77,90.51,90.73,15831.0,88.8931,89.1484,88.8931,89.1091,15831.0
2025-01-06 11:00:00,90.67,90.7,90.39,90.54,15487.0,89.0502,89.0797,88.7752,88.9225,15487.0
2025-01-06 11:10:00,90.52,90.82,90.43,90.81,11110.0,88.9029,89.1975,88.8145,89.1877,11110.0
2025-01-06 11:20:00,90.81,91.03,90.78,90.89,16482.0,89.1877,89.4038,89.1582,89.2663,16482.0
2025-01-06 11:30:00,90.89,90.91,90.76,90.86,35613.0,89.2663,89.2859,89.1386,89.2368,35613.0
2025-01-06 11:40:00,90.84,91.05,90.83,91.0,39238.0,89.2172,89.4234,89.2074,89.3743,39238.0
2025-01-06 11:50:00,91.02,91.07,90.87,90.91,43513.0,89.394,89.4431,89.2466,89.2859,43513.0
2025-01-06 12:00:00,90.88,91.05,90.88,90.94,21341.0,89.2565,89.4234,89.2565,89.3154,21341.0
2025-01-06 12:10:00,90.95,91.04,90.89,90.96,43163.0,89.3252,89.4136,89.2663,89.335,43163.0
2025-01-06 12:20:00,90.96,91.18,90.95,91.04,31272.0,89.335,89.5511,89.3252,89.4136,31272.0
2025-01-06 12:30:00,91.04,91.07,90.88,90.98,30731.0,89.4136,89.4431,89.2565,89.3547,30731.0
2025-01-06 12:40:00,90.96,91.09,90.96,91.01,12669.0,89.335,89.4627,89.335,89.3841,12669.0
2025-01-06 12:50:00,91.04,91.04,90.95,90.99,8566.0,89.4136,89.4136,89.3252,89.3645,8566.0
2025-01-06 13:00:00,90.99,91.02,90.78,90.79,9776.0,89.3645,89.394,89.1582,89.1681,9776.0
2025-01-06 13:10:00,90.77,90.94,90.69,90.86,15566.0,89.1484,89.3154,89.0699,89.2368,15566.0
2025-01-06 13:20:00,90.87,90.88,90.8,90.84,7967.0,89.2466,89.2565,89.1779,89.2172,7967.0
2025-01-06 13:30:00,90.84,90.91,90.72,90.9,18943.0,89.2172,89.2859,89.0993,89.2761,18943.0
2025-01-06 13:40:00,90.9,90.93,90.72,90.75,15137.0,89.2761,89.3056,89.0993,89.1288,15137.0
2025-01-06 13:50:00,90.76,90.88,90.75,90.83,32627.0,89.1386,89.2565,89.1288,89.2074,32627.0
2025-01-06 14:00:00,90.8,90.8,90.64,90.66,18916.0,89.1779,89.1779,89.0207,89.0404,18916.0
2025-01-06 14:10:00,90.65,90.83,90.62,90.81,14168.0,89.0306,89.2074,89.0011,89.1877,14168.0
2025-01-06 14:20:00,90.81,90.81,90.68,90.68,13586.0,89.1877,89.1877,89.06,89.06,13586.0
2025-01-06 14:30:00,90.68,90.68,90.54,90.54,15512.0,89.06,89.06,88.9225,88.9225,15512.0
2025-01-06 14:40:00,90.55,90.55,90.45,90.51,17170.0,88.9324,88.9324,88.8341,88.8931,17170.0
2025-01-06 14:50:00,90.5,90.57,90.4,90.56,11251.0,88.8832,88.952,88.785,88.9422,11251.0
2025-01-06 15:00:00,90.55,90.64,90.51,90.56,35104.0,88.9324,89.0207,88.8931,88.9422,35104.0
2025-01-06 15:10:00,90.55,90.57,90.39,90.42,24696.0,88.9324,88.952,88.7752,88.8047,24696.0
2025-01-06 15:20:00,90.41,90.42,90.3,90.32,56816.0,88.7949,88.8047,88.6868,88.7065,56816.0
2025-01-06 15:30:00,90.31,90.35,90.13,90.23,74399.0,88.6966,88.7359,88.5199,88.6181,74399.0
2025-01-06 15:40:00,90.23,90.29,90.01,90.02,105087.0,88.6181,88.677,88.402,88.4118,105087.0
2025-01-06 15:50:00,90.02,90.36,90.01,90.32,249840.0,88.4118,88.7457,88.402,88.7065,249840.0
2025-01-07 09:30:00,90.05,91.38,90.05,91.37,52986.0,88.4413,89.7475,88.4413,89.7377,52986.0
2025-01-07 09:40:00,91.39,91.39,91.02,91.22,42293.0,89.7573,89.7573,89.394,89.5904,42293.0
2025-01-07 09:50:00,91.22,91.84,91.11,91.75,31627.0,89.5904,90.1993,89.4824,90.1109,31627.0
2025-01-07 10:00:00,91.75,91.83,91.21,91.4,53573.0,90.1109,90.1895,89.5806,89.7672,53573.0
2025-01-07 10:10:00,91.34,91.46,91.07,91.27,36839.0,89.7082,89.8261,89.4431,89.6395,36839.0
2025-01-07 10:20:00,91.26,91.51,91.24,91.38,23164.0,89.6297,89.8752,89.61,89.7475,23164.0
2025-01-07 10:30:00,91.39,91.91,91.39,91.86,71563.0,89.7573,90.2681,89.7573,90.219,71563.0
2025-01-07 10:40:00,91.79,91.86,91.59,91.61,44050.0,90.1502,90.219,89.9538,89.9734,44050.0
2025-01-07 10:50:00,91.61,91.7,91.4,91.48,27122.0,89.9734,90.0618,89.7672,89.8457,27122.0
2025-01-07 11:00:00,91.52,91.52,91.39,91.42,18909.0,89.885,89.885,89.7573,89.7868,18909.0
2025-01-07 11:10:00,91.44,91.44,91.23,91.23,18344.0,89.8065,89.8065,89.6002,89.6002,18344.0
2025-01-07 11:20:00,91.26,91.27,91.0,91.11,20964.0,89.6297,89.6395,89.3743,89.4824,20964.0
2025-01-07 11:30:00,91.15,91.2,91.02,91.18,20394.0,89.5216,89.5707,89.394,89.5511,20394.0
2025-01-07 11:40:00,91.17,91.2,91.05,91.17,24298.0,89.5413,89.5707,89.4234,89.5413,24298.0
2025-01-07 11:50:00,91.17,91.17,90.85,90.9,18736.0,89.5413,89.5413,89.227,89.2761,18736.0
2025-01-07 12:00:00,90.89,91.07,90.89,91.0,13849.0,89.2663,89.4431,89.2663,89.3743,13849.0
2025-01-07 12:10:00,90.97,91.16,90.96,91.11,15334.0,89.3449,89.5315,89.335,89.4824,15334.0
2025-01-07 12:20:00,91.11,91.12,90.92,90.96,13368.0,89.4824,89.4922,89.2957,89.335,13368.0
2025-01-07 12:30:00,90.97,91.08,90.97,91.02,13588.0,89.3449,89.4529,89.3449,89.394,13588.0
2025-01-07 12:40:00,91.02,91.06,90.91,90.93,18222.0,89.394,89.4332,89.2859,89.3056,18222.0
2025-01-07 12:50:00,90.93,90.96,90.86,90.96,12797.0,89.3056,89.335,89.2368,89.335,12797.0
2025-01-07 13:00:00,90.98,91.08,90.92,90.98,12553.0,89.3547,89.4529,89.2957,89.3547,12553.0
2025-01-07 13:10:00,91.0,91.01,90.83,90.9,14083.0,89.3743,89.3841,89.2074,89.2761,14083.0
2025-01-07 13:20:00,90.9,90.92,90.82,90.9,8303.0,89.2761,89.2957,89.1975,89.2761,8303.0
2025-01-07 13:30:00,90.9,90.94,90.8,90.86,9054.0,89.2761,89.3154,89.1779,89.2368,9054.0
2025-01-07 13:40:00,90.87,90.96,90.79,90.91,12607.0,89.2466,89.335,89.1681,89.2859,12607.0
2025-01-07 13:50:00,90.86,90.91,90.83,90.85,11142.0,89.2368,89.2859,89.2074,89.227,11142.0
2025-01-07 14:00:00,90.87,90.87,90.76,90.76,10071.0,89.2466,89.2466,89.1386,89.1386,10071.0
2025-01-07 14:10:00,90.77,90.84,90.77,90.81,11907.0,89.1484,89.2172,89.1484,89.1877,11907.0
2025-01-07 14:20:00,90.82,90.85,90.78,90.82,11249.0,89.1975,89.227,89.1582,89.1975,11249.0
2025-01-07 14:30:00,90.83,90.83,90.74,90.74,16777.0,89.2074,89.2074,89.119,89.119,16777.0
2025-01-07 14:40:00,90.73,90.78,90.71,90.75,17353.0,89.1091,89.1582,89.0895,89.1288,17353.0
2025-01-07 14:50:00,90.74,90.74,90.63,90.7,13694.0,89.119,89.119,89.0109,89.0797,13694.0
2025-01-07 15:00:00,90.69,90.69,90.55,90.59,13241.0,89.0699,89.0699,88.9324,88.9716,13241.0
2025-01-07 15:10:00,90.63,90.79,90.6,90.62,19425.0,89.0109,89.1681,88.9815,89.0011,19425.0
2025-01-07 15:20:00,90.61,90.61,90.51,90.51,35026.0,88.9913,88.9913,88.8931,88.8931,35026.0
2025-01-07 15:30:00,90.51,90.56,90.39,90.44,63724.0,88.8931,88.9422,88.7752,88.8243,63724.0
2025-01-07 15:40:00,90.45,90.52,90.34,90.37,102275.0,88.8341,88.9029,88.7261,88.7556,102275.0
2025-01-07 15:50:00,90.38,90.52,90.3,90.49,285082.0,88.7654,88.9029,88.6868,88.8734,285082.0
2025-01-08 09:30:00,90.32,90.7,90.25,90.7,38080.0,88.7065,89.0797,88.6377,89.0797,38080.0
2025-01-08 09:40:00,90.66,90.68,89.91,90.09,39849.0,89.0404,89.06,88.3038,88.4806,39849.0
2025-01-08 09:50:00,90.09,90.31,90.04,90.05,19400.0,88.4806,88.6966,88.4315,88.4413,19400.0
2025-01-08 10:00:00,90.04,90.48,89.94,90.45,21909.0,88.4315,88.8636,88.3333,88.8341,21909.0
2025-01-08 10:10:00,90.48,90.84,90.46,90.52,28391.0,88.8636,89.2172,88.844,88.9029,28391.0
2025-01-08 10:20:00,90.63,90.76,90.53,90.68,44842.0,89.0109,89.1386,88.9127,89.06,44842.0
2025-01-08 10:30:00,90.69,90.85,90.62,90.8,28040.0,89.0699,89.227,89.0011,89.1779,28040.0
2025-01-08 10:40:00,90.82,90.98,90.8,90.94,16305.0,89.1975,89.3547,89.1779,89.3154,16305.0
2025-01-08 10:50:00,91.02,91.18,91.01,91.16,22418.0,89.394,89.5511,89.3841,89.5315,22418.0
2025-01-08 11:00:00,91.17,91.41,91.12,91.39,27575.0,89.5413,89.777,89.4922,89.7573,27575.0
2025-01-08 11:10:00,91.33,91.36,91.05,91.25,28029.0,89.6984,89.7279,89.4234,89.6199,28029.0
2025-01-08 11:20:00,91.25,91.33,91.15,91.29,14361.0,89.6199,89.6984,89.5216,89.6591,14361.0
2025-01-08 11:30:00,91.27,91.51,91.23,91.51,20930.0,89.6395,89.8752,89.6002,89.8752,20930.0
2025-01-08 11:40:00,91.51,91.55,91.43,91.52,15502.0,89.8752,89.9145,89.7966,89.885,15502.0
2025-01-08 11:50:00,91.52,91.57,91.46,91.49,15188.0,89.885,89.9341,89.8261,89.8556,15188.0
2025-01-08 12:00:00,91.5,91.57,91.09,91.12,12545.0,89.8654,89.9341,89.4627,89.4922,12545.0
2025-01-08 12:10:00,91.11,91.26,91.06,91.22,9154.0,89.4824,89.6297,89.4332,89.5904,9154.0
2025-01-08 12:20:00,91.21,91.3,91.11,91.18,16120.0,89.5806,89.669,89.4824,89.5511,16120.0
2025-01-08 12:30:00,91.15,91.17,91.04,91.07,29456.0,89.5216,89.5413,89.4136,89.4431,29456.0
2025-01-08 12:40:00,91.05,91.2,91.04,91.16,11737.0,89.4234,89.5707,89.4136,89.5315,11737.0
2025-01-08 12:50:00,91.15,91.21,90.97,91.18,17904.0,89.5216,89.5806,89.3449,89.5511,17904.0
2025-01-08 13:00:00,91.18,91.45,91.18,91.3,18560.0,89.5511,89.8163,89.5511,89.669,18560.0
2025-01-08 13:10:00,91.3,91.3,91.08,91.14,9752.0,89.669,89.669,89.4529,89.5118,9752.0
2025-01-08 13:20:00,91.11,91.17,91.05,91.15,9606.0,89.4824,89.5413,89.4234,89.5216,9606.0
2025-01-08 13:30:00,91.14,91.36,91.14,91.33,20884.0,89.5118,89.7279,89.5118,89.6984,20884.0
2025-01-08 13:40:00,91.33,91.35,91.17,91.18,29274.0,89.6984,89.7181,89.5413,89.5511,29274.0
2025-01-08 13:50:00,91.19,91.23,91.05,91.1,17043.0,89.5609,89.6002,89.4234,89.4725,17043.0
2025-01-08 14:00:00,91.11,91.29,91.09,91.29,16409.0,89.4824,89.6591,89.4627,89.6591,16409.0
2025-01-08 14:10:00,91.26,91.4,91.24,91.4,18700.0,89.6297,89.7672,89.61,89.7672,18700.0
2025-01-08 14:20:00,91.4,91.67,91.33,91.66,30746.0,89.7672,90.0323,89.6984,90.0225,30746.0
2025-01-08 14:30:00,91.67,91.69,91.54,91.63,19452.0,90.0323,90.052,89.9047,89.9931,19452.0
2025-01-08 14:40:00,91.63,91.65,91.5,91.5,16822.0,89.9931,90.0127,89.8654,89.8654,16822.0
2025-01-08 14:50:00,91.5,91.63,91.49,91.57,16838.0,89.8654,89.9931,89.8556,89.9341,16838.0
2025-01-08 15:00:00,91.57,91.74,91.56,91.69,23422.0,89.9341,90.1011,89.9243,90.052,23422.0
2025-01-08 15:10:00,91.69,91.85,91.68,91.82,21447.0,90.052,90.2091,90.0422,90.1797,21447.0
2025-01-08 15:20:00,91.8,91.91,91.8,91.86,24439.0,90.16,90.2681,90.16,90.219,24439.0
2025-01-08 15:30:00,91.87,91.89,91.81,91.84,26787.0,90.2288,90.2484,90.1698,90.1993,26787.0
2025-01-08 15:40:00,91.83,91.98,91.81,91.96,35367.0,90.1895,90.3368,90.1698,90.3172,35367.0
2025-01-08 15:50:00,91.98,92.35,91.93,92.26,190943.0,90.3368,90.7002,90.2877,90.6118,190943.0
2025-01-10 09:30:00,93.29,94.67,93.13,94.06,376989.0,91.6234,92.9788,91.4663,92.3797,376989.0
2025-01-10 09:40:00,94.13,94.51,93.62,93.96,156476.0,92.4484,92.8216,91.9475,92.2814,156476.0
2025-01-10 09:50:00,93.95,94.17,93.73,94.17,194015.0,92.2716,92.4877,92.0555,92.4877,194015.0
2025-01-10 10:00:00,94.12,94.25,93.86,94.18,190979.0,92.4386,92.5663,92.1832,92.4975,190979.0
2025-01-10 10:10:00,94.22,94.44,94.11,94.39,151652.0,92.5368,92.7529,92.4288,92.7038,151652.0
2025-01-10 10:20:00,94.4,94.45,94.13,94.14,234423.0,92.7136,92.7627,92.4484,92.4582,234423.0
2025-01-10 10:30:00,94.14,94.44,93.98,94.4,131509.0,92.4582,92.7529,92.3011,92.7136,131509.0
2025-01-10 10:40:00,94.39,94.49,94.09,94.23,213676.0,92.7038,92.802,92.4091,92.5466,213676.0
2025-01-10 10:50:00,94.23,94.5,93.73,93.9,189044.0,92.5466,92.8118,92.0555,92.2225,189044.0
2025-01-10 11:00:00,93.9,94.04,93.63,93.72,169479.0,92.2225,92.36,91.9573,92.0457,169479.0
2025-01-10 11:10:00,93.74,93.79,92.82,92.85,138894.0,92.0654,92.1145,91.1618,91.1913,138894.0
2025-01-10 11:20:00,92.85,92.98,92.67,92.94,110219.0,91.1913,91.3189,91.0145,91.2797,110219.0
2025-01-10 11:30:00,92.88,93.2,92.82,93.14,122042.0,91.2207,91.535,91.1618,91.4761,122042.0
2025-01-10 11:40:00,93.15,93.29,92.98,93.2,57992.0,91.4859,91.6234,91.3189,91.535,57992.0
2025-01-10 11:50:00,93.22,93.24,92.98,93.09,72724.0,91.5547,91.5743,91.3189,91.427,72724.0
2025-01-10 12:00:00,93.13,93.21,92.88,92.96,62992.0,91.4663,91.5448,91.2207,91.2993,62992.0
2025-01-10 12:10:00,92.96,93.05,92.77,93.0,100554.0,91.2993,91.3877,91.1127,91.3386,100554.0
2025-01-10 12:20:00,92.98,93.07,92.88,93.03,42944.0,91.3189,91.4073,91.2207,91.3681,42944.0
2025-01-10 12:30:00,93.03,93.15,92.99,93.03,60974.0,91.3681,91.4859,91.3288,91.3681,60974.0
2025-01-10 12:40:00,93.05,93.4,93.05,93.4,35579.0,91.3877,91.7314,91.3877,91.7314,35579.0
2025-01-10 12:50:00,93.37,93.54,93.25,93.49,53141.0,91.702,91.8689,91.5841,91.8198,53141.0
2025-01-10 13:00:00,93.48,93.52,93.32,93.38,30276.0,91.81,91.8493,91.6529,91.7118,30276.0
2025-01-10 13:10:00,93.38,93.64,93.35,93.55,44814.0,91.7118,91.9672,91.6823,91.8788,44814.0
2025-01-10 13:20:00,93.52,93.56,93.39,93.4,23879.0,91.8493,91.8886,91.7216,91.7314,23879.0
2025-01-10 13:30:00,93.4,93.51,93.24,93.47,47408.0,91.7314,91.8395,91.5743,91.8002,47408.0
2025-01-10 13:40:00,93.45,93.55,93.39,93.53,42832.0,91.7805,91.8788,91.7216,91.8591,42832.0
2025-01-10 13:50:00,93.55,93.66,93.49,93.61,52527.0,91.8788,91.9868,91.8198,91.9377,52527.0
2025-01-10 14:00:00,93.62,93.65,93.49,93.53,81180.0,91.9475,91.977,91.8198,91.8591,81180.0
2025-01-10 14:10:00,93.55,93.56,93.42,93.52,98518.0,91.8788,91.8886,91.7511,91.8493,98518.0
2025-01-10 14:20:00,93.52,93.56,93.35,93.47,36357.0,91.8493,91.8886,91.6823,91.8002,36357.0
2025-01-10 14:30:00,93.45,93.49,93.19,93.3,39561.0,91.7805,91.8198,91.5252,91.6332,39561.0
2025-01-10 14:40:00,93.26,93.42,93.24,93.25,50330.0,91.5939,91.7511,91.5743,91.5841,50330.0
2025-01-10 14:50:00,93.25,93.45,93.22,93.39,48984.0,91.5841,91.7805,91.5547,91.7216,48984.0
2025-01-10 15:00:00,93.39,93.4,93.11,93.36,71799.0,91.7216,91.7314,91.4466,91.6922,71799.0
2025-01-10 15:10:00,93.36,93.43,93.11,93.25,61953.0,91.6922,91.7609,91.4466,91.5841,61953.0
2025-01-10 15:20:00,93.25,93.43,93.25,93.32,109623.0,91.5841,91.7609,91.5841,91.6529,109623.0
2025-01-10 15:30:00,93.31,93.38,93.21,93.21,97210.0,91.643,91.7118,91.5448,91.5448,97210.0
2025-01-10 15:40:00,93.21,93.59,93.04,93.52,244195.0,91.5448,91.918,91.3779,91.8493,244195.0
2025-01-10 15:50:00,93.48,93.75,93.25,93.52,504159.0,91.81,92.0752,91.5841,91.8493,504159.0
2025-01-13 09:30:00,95.19,95.92,93.55,93.91,210210.0,93.4895,94.2064,91.8788,92.2323,210210.0
2025-01-13 09:40:00,93.94,94.11,93.6,93.68,76724.0,92.2618,92.4288,91.9279,92.0064,76724.0
2025-01-13 09:50:00,93.67,93.68,92.96,92.97,45694.0,91.9966,92.0064,91.2993,91.3091,45694.0
2025-01-13 10:00:00,93.02,93.37,92.9,92.9,47998.0,91.3582,91.702,91.2404,91.2404,47998.0
2025-01-13 10:10:00,92.86,93.13,92.78,92.82,39662.0,91.2011,91.4663,91.1225,91.1618,39662.0
2025-01-13 10:20:00,92.78,93.23,92.76,93.23,40006.0,91.1225,91.5645,91.1029,91.5645,40006.0
2025-01-13 10:30:00,93.21,93.35,92.95,93.3,115188.0,91.5448,91.6823,91.2895,91.6332,115188.0
2025-01-13 10:40:00,93.29,93.45,93.17,93.31,39260.0,91.6234,91.7805,91.5055,91.643,39260.0
2025-01-13 10:50:00,93.31,93.99,93.3,93.93,88267.0,91.643,92.3109,91.6332,92.252,88267.0
2025-01-13 11:00:00,93.94,94.01,93.79,93.86,80727.0,92.2618,92.3305,92.1145,92.1832,80727.0
2025-01-13 11:10:00,93.87,93.87,93.57,93.66,94022.0,92.193,92.193,91.8984,91.9868,94022.0
2025-01-13 11:20:00,93.68,93.92,93.58,93.83,77975.0,92.0064,92.2422,91.9082,92.1538,77975.0
2025-01-13 11:30:00,93.82,93.86,93.65,93.84,35342.0,92.1439,92.1832,91.977,92.1636,35342.0
2025-01-13 11:40:00,93.88,93.95,93.72,93.76,35893.0,92.2029,92.2716,92.0457,92.085,35893.0
2025-01-13 11:50:00,93.77,93.9,93.64,93.78,69754.0,92.0948,92.2225,91.9672,92.1047,69754.0
2025-01-13 12:00:00,93.8,94.15,93.8,94.07,92069.0,92.1243,92.468,92.1243,92.3895,92069.0
2025-01-13 12:10:00,94.07,94.22,94.06,94.18,46430.0,92.3895,92.5368,92.3797,92.4975,46430.0
2025-01-13 12:20:00,94.19,94.31,94.17,94.21,98201.0,92.5073,92.6252,92.4877,92.527,98201.0
2025-01-13 12:30:00,94.19,94.34,94.12,94.21,24638.0,92.5073,92.6546,92.4386,92.527,24638.0
2025-01-13 12:40:00,94.18,94.36,94.14,94.35,22360.0,92.4975,92.6743,92.4582,92.6645,22360.0
2025-01-13 12:50:00,94.36,94.58,94.36,94.56,28403.0,92.6743,92.8904,92.6743,92.8707,28403.0
2025-01-13 13:00:00,94.57,94.57,94.41,94.53,21871.0,92.8805,92.8805,92.7234,92.8413,21871.0
2025-01-13 13:10:00,94.54,94.6,94.45,94.49,33575.0,92.8511,92.91,92.7627,92.802,33575.0
2025-01-13 13:20:00,94.48,94.71,94.41,94.65,41050.0,92.7921,93.018,92.7234,92.9591,41050.0
2025-01-13 13:30:00,94.64,94.76,94.54,94.59,40715.0,92.9493,93.0671,92.8511,92.9002,40715.0
2025-01-13 13:40:00,94.56,94.62,94.41,94.46,38007.0,92.8707,92.9296,92.7234,92.7725,38007.0
2025-01-13 13:50:00,94.47,94.72,94.47,94.66,33709.0,92.7823,93.0279,92.7823,92.9689,33709.0
2025-01-13 14:00:00,94.65,94.7,94.4,94.52,34632.0,92.9591,93.0082,92.7136,92.8314,34632.0
2025-01-13 14:10:00,94.54,94.68,94.41,94.41,59123.0,92.8511,92.9886,92.7234,92.7234,59123.0
2025-01-13 14:20:00,94.41,94.47,94.26,94.32,48556.0,92.7234,92.7823,92.5761,92.635,48556.0
2025-01-13 14:30:00,94.28,94.29,94.13,94.2,38157.0,92.5957,92.6055,92.4484,92.5171,38157.0
2025-01-13 14:40:00,94.22,94.25,94.07,94.09,28896.0,92.5368,92.5663,92.3895,92.4091,28896.0
2025-01-13 14:50:00,94.09,94.26,94.09,94.21,35035.0,92.4091,92.5761,92.4091,92.527,35035.0
2025-01-13 15:00:00,94.19,94.49,94.0,94.47,43974.0,92.5073,92.802,92.3207,92.7823,43974.0
2025-01-13 15:10:00,94.48,94.54,94.4,94.54,39921.0,92.7921,92.8511,92.7136,92.8511,39921.0
2025-01-13 15:20:00,94.54,94.59,94.34,94.41,41060.0,92.8511,92.9002,92.6546,92.7234,41060.0
2025-01-13 15:30:00,94.42,94.5,94.36,94.45,54523.0,92.7332,92.8118,92.6743,92.7627,54523.0
2025-01-13 15:40:00,94.45,94.6,94.32,94.53,97863.0,92.7627,92.91,92.635,92.8413,97863.0
2025-01-13 15:50:00,94.54,94.89,94.43,94.58,437043.0,92.8511,93.1948,92.743,92.8904,437043.0
2025-01-14 09:30:00,93.67,94.28,93.5,93.79,77328.0,91.9966,92.5957,91.8297,92.1145,77328.0
2025-01-14 09:40:00,93.84,93.99,93.7,93.77,28828.0,92.1636,92.3109,92.0261,92.0948,28828.0
2025-01-14 09:50:00,93.75,93.86,93.63,93.83,25925.0,92.0752,92.1832,91.9573,92.1538,25925.0
2025-01-14 10:00:00,93.85,94.0,93.7,93.7,50941.0,92.1734,92.3207,92.0261,92.0261,50941.0
2025-01-14 10:10:00,93.68,93.82,93.59,93.71,75257.0,92.0064,92.1439,91.918,92.0359,75257.0
2025-01-14 10:20:00,93.73,93.88,93.67,93.83,21854.0,92.0555,92.2029,91.9966,92.1538,21854.0
2025-01-14 10:30:00,93.8,94.15,93.77,94.11,33520.0,92.1243,92.468,92.0948,92.4288,33520.0
2025-01-14 10:40:00,94.08,94.1,93.82,93.84,26507.0,92.3993,92.4189,92.1439,92.1636,26507.0
2025-01-14 10:50:00,93.81,93.92,93.77,93.79,20049.0,92.1341,92.2422,92.0948,92.1145,20049.0
2025-01-14 11:00:00,93.79,93.81,93.54,93.58,30325.0,92.1145,92.1341,91.8689,91.9082,30325.0
2025-01-14 11:10:00,93.56,93.61,93.45,93.52,38565.0,91.8886,91.9377,91.7805,91.8493,38565.0
2025-01-14 11:20:00,93.52,93.71,93.43,93.66,18119.0,91.8493,92.0359,91.7609,91.9868,18119.0
2025-01-14 11:30:00,93.64,93.84,93.63,93.76,22684.0,91.9672,92.1636,91.9573,92.085,22684.0
2025-01-14 11:40:00,93.77,93.77,93.48,93.48,13063.0,92.0948,92.0948,91.81,91.81,13063.0
2025-01-14 11:50:00,93.46,93.61,93.43,93.53,18889.0,91.7904,91.9377,91.7609,91.8591,18889.0
2025-01-14 12:00:00,93.53,93.73,93.52,93.62,20379.0,91.8591,92.0555,91.8493,91.9475,20379.0
2025-01-14 12:10:00,93.6,93.64,93.48,93.54,20962.0,91.9279,91.9672,91.81,91.8689,20962.0
2025-01-14 12:20:00,93.54,93.59,93.47,93.53,18503.0,91.8689,91.918,91.8002,91.8591,18503.0
2025-01-14 12:30:00,93.52,93.64,93.45,93.61,23291.0,91.8493,91.9672,91.7805,91.9377,23291.0
2025-01-14 12:40:00,93.61,93.77,93.6,93.74,16600.0,91.9377,92.0948,91.9279,92.0654,16600.0
2025-01-14 12:50:00,93.74,93.82,93.73,93.78,12198.0,92.0654,92.1439,92.0555,92.1047,12198.0
2025-01-14 13:00:00,93.79,93.97,93.79,93.94,26636.0,92.1145,92.2913,92.1145,92.2618,26636.0
2025-01-14 13:10:00,93.96,94.11,93.94,94.11,26263.0,92.2814,92.4288,92.2618,92.4288,26263.0
2025-01-14 13:20:00,94.13,94.28,94.12,94.26,24678.0,92.4484,92.5957,92.4386,92.5761,24678.0
2025-01-14 13:30:00,94.25,94.36,94.22,94.31,19149.0,92.5663,92.6743,92.5368,92.6252,19149.0
2025-01-14 13:40:00,94.3,94.42,94.26,94.42,15094.0,92.6154,92.7332,92.5761,92.7332,15094.0
2025-01-14 13:50:00,94.41,94.41,94.3,94.31,12633.0,92.7234,92.7234,92.6154,92.6252,12633.0
2025-01-14 14:00:00,94.31,94.39,94.24,94.3,21915.0,92.6252,92.7038,92.5564,92.6154,21915.0
2025-01-14 14:10:00,94.3,94.33,94.24,94.32,14102.0,92.6154,92.6448,92.5564,92.635,14102.0
2025-01-14 14:20:00,94.31,94.39,94.24,94.25,34197.0,92.6252,92.7038,92.5564,92.5663,34197.0
2025-01-14 14:30:00,94.25,94.42,94.23,94.4,19275.0,92.5663,92.7332,92.5466,92.7136,19275.0
2025-01-14 14:40:00,94.41,94.47,94.35,94.42,19861.0,92.7234,92.7823,92.6645,92.7332,19861.0
2025-01-14 14:50:00,94.4,94.41,94.28,94.33,28342.0,92.7136,92.7234,92.5957,92.6448,28342.0
2025-01-14 15:00:00,94.34,94.38,94.15,94.23,27409.0,92.6546,92.6939,92.468,92.5466,27409.0
2025-01-14 15:10:00,94.24,94.35,94.24,94.31,43562.0,92.5564,92.6645,92.5564,92.6252,43562.0
2025-01-14 15:20:00,94.32,94.42,94.3,94.37,35787.0,92.635,92.7332,92.6154,92.6841,35787.0
2025-01-14 15:30:00,94.38,94.45,94.31,94.41,36973.0,92.6939,92.7627,92.6252,92.7234,36973.0
2025-01-14 15:40:00,94.39,94.51,94.34,94.45,60673.0,92.7038,92.8216,92.6546,92.7627,60673.0
2025-01-14 15:50:00,94.44,94.54,94.36,94.52,237239.0,92.7529,92.8511,92.6743,92.8314,237239.0
2025-01-15 09:30:00,95.2,95.48,94.75,95.42,91559.0,93.4993,93.7743,93.0573,93.7154,91559.0
2025-01-15 09:40:00,95.43,95.53,95.3,95.52,31280.0,93.7252,93.8234,93.5975,93.8136,31280.0
2025-01-15 09:50:00,95.56,95.61,95.3,95.4,39718.0,93.8529,93.902,93.5975,93.6957,39718.0
2025-01-15 10:00:00,95.36,95.37,95.0,95.1,31613.0,93.6564,93.6662,93.3029,93.4011,31613.0
2025-01-15 10:10:00,95.1,95.17,94.93,94.94,39196.0,93.4011,93.4698,93.2341,93.2439,39196.0
2025-01-15 10:20:00,94.94,95.07,94.91,94.92,22349.0,93.2439,93.3716,93.2145,93.2243,22349.0
2025-01-15 10:30:00,94.92,94.93,94.76,94.78,22691.0,93.2243,93.2341,93.0671,93.0868,22691.0
2025-01-15 10:40:00,94.79,94.86,94.67,94.68,20885.0,93.0966,93.1654,92.9788,92.9886,20885.0
2025-01-15 10:50:00,94.66,94.79,94.53,94.73,33905.0,92.9689,93.0966,92.8413,93.0377,33905.0
2025-01-15 11:00:00,94.71,94.8,94.66,94.8,21427.0,93.018,93.1064,92.9689,93.1064,21427.0
2025-01-15 11:10:00,94.8,94.84,94.61,94.65,14531.0,93.1064,93.1457,92.9198,92.9591,14531.0
2025-01-15 11:20:00,94.65,94.88,94.63,94.87,17794.0,92.9591,93.185,92.9395,93.1752,17794.0
2025-01-15 11:30:00,94.86,94.89,94.75,94.82,41008.0,93.1654,93.1948,93.0573,93.1261,41008.0
2025-01-15 11:40:00,94.82,94.88,94.78,94.85,15111.0,93.1261,93.185,93.0868,93.1555,15111.0
2025-01-15 11:50:00,94.83,94.95,94.75,94.94,20318.0,93.1359,93.2538,93.0573,93.2439,20318.0
2025-01-15 12:00:00,94.92,95.03,94.9,94.98,23320.0,93.2243,93.3323,93.2046,93.2832,23320.0
2025-01-15 12:10:00,94.98,95.05,94.95,94.97,16666.0,93.2832,93.352,93.2538,93.2734,16666.0
2025-01-15 12:20:00,94.96,95.03,94.94,95.0,12843.0,93.2636,93.3323,93.2439,93.3029,12843.0
2025-01-15 12:30:00,95.0,95.1,94.99,95.04,16752.0,93.3029,93.4011,93.293,93.3421,16752.0
2025-01-15 12:40:00,95.04,95.05,94.99,95.01,8327.0,93.3421,93.352,93.293,93.3127,8327.0
2025-01-15 12:50:00,95.0,95.1,94.99,95.02,17598.0,93.3029,93.4011,93.293,93.3225,17598.0
2025-01-15 13:00:00,95.03,95.03,94.93,94.94,88785.0,93.3323,93.3323,93.2341,93.2439,88785.0
2025-01-15 13:10:00,94.95,95.05,94.95,95.05,35383.0,93.2538,93.352,93.2538,93.352,35383.0
2025-01-15 13:20:00,95.05,95.06,94.98,94.98,18487.0,93.352,93.3618,93.2832,93.2832,18487.0
2025-01-15 13:30:00,94.97,95.23,94.96,95.2,19190.0,93.2734,93.5287,93.2636,93.4993,19190.0
2025-01-15 13:40:00,95.2,95.27,95.16,95.21,23813.0,93.4993,93.568,93.46,93.5091,23813.0
2025-01-15 13:50:00,95.21,95.27,95.19,95.21,17506.0,93.5091,93.568,93.4895,93.5091,17506.0
2025-01-15 14:00:00,95.22,95.25,95.18,95.21,20878.0,93.5189,93.5484,93.4796,93.5091,20878.0
2025-01-15 14:10:00,95.2,95.24,95.17,95.2,17580.0,93.4993,93.5386,93.4698,93.4993,17580.0
2025-01-15 14:20:00,95.19,95.23,95.11,95.15,28700.0,93.4895,93.5287,93.4109,93.4502,28700.0
2025-01-15 14:30:00,95.16,95.18,95.06,95.17,20047.0,93.46,93.4796,93.3618,93.4698,20047.0
2025-01-15 14:40:00,95.18,95.2,95.11,95.15,18683.0,93.4796,93.4993,93.4109,93.4502,18683.0
2025-01-15 14:50:00,95.15,95.34,95.14,95.3,17978.0,93.4502,93.6368,93.4404,93.5975,17978.0
2025-01-15 15:00:00,95.31,95.46,95.3,95.43,23693.0,93.6073,93.7546,93.5975,93.7252,23693.0
2025-01-15 15:10:00,95.44,95.5,95.29,95.29,21487.0,93.735,93.7939,93.5877,93.5877,21487.0
2025-01-15 15:20:00,95.31,95.41,95.3,95.32,36323.0,93.6073,93.7055,93.5975,93.6171,36323.0
2025-01-15 15:30:00,95.33,95.38,95.27,95.34,25819.0,93.627,93.6761,93.568,93.6368,25819.0
2025-01-15 15:40:00,95.33,95.36,95.22,95.23,37184.0,93.627,93.6564,93.5189,93.5287,37184.0
2025-01-15 15:50:00,95.19,95.25,95.09,95.12,143530.0,93.4895,93.5484,93.3912,93.4207,143530.0
2025-01-16 09:30:00,94.88,95.22,94.73,95.15,38220.0,93.185,93.5189,93.0377,93.4502,38220.0
2025-01-16 09:40:00,95.16,95.19,94.94,95.14,19181.0,93.46,93.4895,93.2439,93.4404,19181.0
2025-01-16 09:50:00,95.15,95.15,94.9,95.03,13047.0,93.4502,93.4502,93.2046,93.3323,13047.0
2025-01-16 10:00:00,95.03,95.12,94.7,95.12,22670.0,93.3323,93.4207,93.0082,93.4207,22670.0
2025-01-16 10:10:00,95.09,95.25,94.97,95.02,23034.0,93.3912,93.5484,93.2734,93.3225,23034.0
2025-01-16 10:20:00,95.04,95.14,94.9,95.14,22171.0,93.3421,93.4404,93.2046,93.4404,22171.0
2025-01-16 10:30:00,95.12,95.28,95.12,95.24,13242.0,93.4207,93.5779,93.4207,93.5386,13242.0
2025-01-16 10:40:00,95.22,95.53,95.16,95.52,10992.0,93.5189,93.8234,93.46,93.8136,10992.0
2025-01-16 10:50:00,95.55,95.73,95.49,95.69,9867.0,93.843,94.0198,93.7841,93.9805,9867.0
2025-01-16 11:00:00,95.69,96.03,95.64,96.03,19419.0,93.9805,94.3145,93.9314,94.3145,19419.0
2025-01-16 11:10:00,96.01,96.11,95.88,95.88,16935.0,94.2948,94.393,94.1671,94.1671,16935.0
2025-01-16 11:20:00,95.91,96.09,95.88,96.09,12500.0,94.1966,94.3734,94.1671,94.3734,12500.0
2025-01-16 11:30:00,96.05,96.16,96.01,96.13,9785.0,94.3341,94.4421,94.2948,94.4127,9785.0
2025-01-16 11:40:00,96.13,96.29,96.12,96.21,9261.0,94.4127,94.5698,94.4028,94.4912,9261.0
2025-01-16 11:50:00,96.2,96.32,96.15,96.31,11749.0,94.4814,94.5993,94.4323,94.5895,11749.0
2025-01-16 12:00:00,96.32,96.45,96.32,96.41,22835.0,94.5993,94.727,94.5993,94.6877,22835.0
2025-01-16 12:10:00,96.4,96.42,96.22,96.22,10135.0,94.6778,94.6975,94.5011,94.5011,10135.0
2025-01-16 12:20:00,96.24,96.34,96.2,96.31,13050.0,94.5207,94.6189,94.4814,94.5895,13050.0
2025-01-16 12:30:00,96.31,96.4,96.31,96.39,14422.0,94.5895,94.6778,94.5895,94.668,14422.0
2025-01-16 12:40:00,96.37,96.42,96.35,96.41,8078.0,94.6484,94.6975,94.6287,94.6877,8078.0
2025-01-16 12:50:00,96.41,96.41,96.18,96.21,17088.0,94.6877,94.6877,94.4618,94.4912,17088.0
2025-01-16 13:00:00,96.22,96.42,96.2,96.37,31195.0,94.5011,94.6975,94.4814,94.6484,31195.0
2025-01-16 13:10:00,96.37,96.56,96.37,96.56,15763.0,94.6484,94.835,94.6484,94.835,15763.0
2025-01-16 13:20:00,96.56,96.57,96.48,96.55,16759.0,94.835,94.8448,94.7564,94.8252,16759.0
2025-01-16 13:30:00,96.55,96.57,96.41,96.47,30647.0,94.8252,94.8448,94.6877,94.7466,30647.0
2025-01-16 13:40:00,96.49,96.53,96.35,96.43,15850.0,94.7662,94.8055,94.6287,94.7073,15850.0
2025-01-16 13:50:00,96.45,96.45,96.27,96.3,16455.0,94.727,94.727,94.5502,94.5796,16455.0
2025-01-16 14:00:00,96.32,96.33,96.24,96.25,20261.0,94.5993,94.6091,94.5207,94.5305,20261.0
2025-01-16 14:10:00,96.29,96.3,96.18,96.26,21139.0,94.5698,94.5796,94.4618,94.5403,21139.0
2025-01-16 14:20:00,96.27,96.35,96.25,96.32,15939.0,94.5502,94.6287,94.5305,94.5993,15939.0
2025-01-16 14:30:00,96.33,96.41,96.25,96.39,49085.0,94.6091,94.6877,94.5305,94.668,49085.0
2025-01-16 14:40:00,96.38,96.41,96.24,96.24,17916.0,94.6582,94.6877,94.5207,94.5207,17916.0
2025-01-16 14:50:00,96.22,96.37,96.22,96.23,27439.0,94.5011,94.6484,94.5011,94.5109,27439.0
2025-01-16 15:00:00,96.23,96.35,96.23,96.31,34476.0,94.5109,94.6287,94.5109,94.5895,34476.0
2025-01-16 15:10:00,96.3,96.39,96.23,96.39,23232.0,94.5796,94.668,94.5109,94.668,23232.0
2025-01-16 15:20:00,96.39,96.46,96.25,96.3,25572.0,94.668,94.7368,94.5305,94.5796,25572.0
2025-01-16 15:30:00,96.3,96.52,96.3,96.47,46735.0,94.5796,94.7957,94.5796,94.7466,46735.0
2025-01-16 15:40:00,96.47,96.62,96.46,96.59,31435.0,94.7466,94.8939,94.7368,94.8645,31435.0
2025-01-16 15:50:00,96.58,96.85,96.48,96.84,245044.0,94.8546,95.1198,94.7564,95.11,245044.0
2025-01-17 09:30:00,97.38,97.64,96.8,96.83,443223.0,95.6403,95.8957,95.0707,95.1002,443223.0
2025-01-17 09:40:00,96.8,97.29,96.8,97.15,37785.0,95.0707,95.5519,95.0707,95.4144,37785.0
2025-01-17 09:50:00,97.16,97.28,96.86,96.87,29941.0,95.4243,95.5421,95.1296,95.1395,29941.0
2025-01-17 10:00:00,96.88,97.11,96.88,97.01,45989.0,95.1493,95.3752,95.1493,95.2769,45989.0
2025-01-17 10:10:00,97.03,97.32,96.99,97.28,75336.0,95.2966,95.5814,95.2573,95.5421,75336.0
2025-01-17 10:20:00,97.28,97.64,97.27,97.59,61627.0,95.5421,95.8957,95.5323,95.8466,61627.0
2025-01-17 10:30:00,97.58,97.65,97.48,97.62,41817.0,95.8368,95.9055,95.7386,95.8761,41817.0
2025-01-17 10:40:00,97.62,97.77,97.57,97.69,38809.0,95.8761,96.0234,95.8269,95.9448,38809.0
2025-01-17 10:50:00,97.7,97.91,97.7,97.85,34599.0,95.9546,96.1609,95.9546,96.1019,34599.0
2025-01-17 11:00:00,97.84,97.93,97.79,97.83,15965.0,96.0921,96.1805,96.043,96.0823,15965.0
2025-01-17 11:10:00,97.8,97.93,97.68,97.81,14683.0,96.0528,96.1805,95.935,96.0627,14683.0
2025-01-17 11:20:00,97.83,97.9,97.74,97.76,15246.0,96.0823,96.1511,95.9939,96.0136,15246.0
2025-01-17 11:30:00,97.79,97.87,97.77,97.79,13640.0,96.043,96.1216,96.0234,96.043,13640.0
2025-01-17 11:40:00,97.8,97.89,97.76,97.88,13042.0,96.0528,96.1412,96.0136,96.1314,13042.0
2025-01-17 11:50:00,97.87,97.88,97.74,97.82,20971.0,96.1216,96.1314,95.9939,96.0725,20971.0
2025-01-17 12:00:00,97.84,97.87,97.77,97.86,13006.0,96.0921,96.1216,96.0234,96.1118,13006.0
2025-01-17 12:10:00,97.86,97.89,97.81,97.84,9380.0,96.1118,96.1412,96.0627,96.0921,9380.0
2025-01-17 12:20:00,97.85,97.88,97.83,97.85,20581.0,96.1019,96.1314,96.0823,96.1019,20581.0
2025-01-17 12:30:00,97.85,97.98,97.85,97.97,19978.0,96.1019,96.2296,96.1019,96.2198,19978.0
2025-01-17 12:40:00,97.97,97.97,97.72,97.73,23776.0,96.2198,96.2198,95.9743,95.9841,23776.0
2025-01-17 12:50:00,97.75,97.77,97.69,97.7,10176.0,96.0037,96.0234,95.9448,95.9546,10176.0
2025-01-17 13:00:00,97.71,97.72,97.6,97.64,12795.0,95.9644,95.9743,95.8564,95.8957,12795.0
2025-01-17 13:10:00,97.66,97.7,97.56,97.56,12996.0,95.9153,95.9546,95.8171,95.8171,12996.0
2025-01-17 13:20:00,97.58,97.69,97.57,97.64,8450.0,95.8368,95.9448,95.8269,95.8957,8450.0
2025-01-17 13:30:00,97.65,97.65,97.51,97.51,8472.0,95.9055,95.9055,95.768,95.768,8472.0
2025-01-17 13:40:00,97.5,97.55,97.46,97.5,16835.0,95.7582,95.8073,95.7189,95.7582,16835.0
2025-01-17 13:50:00,97.49,97.57,97.48,97.54,8275.0,95.7484,95.8269,95.7386,95.7975,8275.0
2025-01-17 14:00:00,97.57,97.59,97.54,97.57,7940.0,95.8269,95.8466,95.7975,95.8269,7940.0
2025-01-17 14:10:00,97.59,97.6,97.4,97.41,48080.0,95.8466,95.8564,95.66,95.6698,48080.0
2025-01-17 14:20:00,97.41,97.48,97.4,97.41,13118.0,95.6698,95.7386,95.66,95.6698,13118.0
2025-01-17 14:30:00,97.43,97.51,97.42,97.43,14527.0,95.6894,95.768,95.6796,95.6894,14527.0
2025-01-17 14:40:00,97.44,97.47,97.37,97.41,11319.0,95.6993,95.7287,95.6305,95.6698,11319.0
2025-01-17 14:50:00,97.4,97.43,97.36,97.37,12575.0,95.66,95.6894,95.6207,95.6305,12575.0
2025-01-17 15:00:00,97.34,97.54,97.32,97.48,18642.0,95.6011,95.7975,95.5814,95.7386,18642.0
2025-01-17 15:10:00,97.47,97.49,97.39,97.46,15015.0,95.7287,95.7484,95.6502,95.7189,15015.0
2025-01-17 15:20:00,97.46,97.46,97.38,97.41,19396.0,95.7189,95.7189,95.6403,95.6698,19396.0
2025-01-17 15:30:00,97.41,97.54,97.39,97.47,35533.0,95.6698,95.7975,95.6502,95.7287,35533.0
2025-01-17 15:40:00,97.46,97.47,97.31,97.35,30080.0,95.7189,95.7287,95.5716,95.6109,30080.0
2025-01-17 15:50:00,97.33,97.39,97.22,97.27,181565.0,95.5912,95.6502,95.4832,95.5323,181565.0
2025-01-21 09:30:00,97.99,98.36,97.85,98.33,50044.0,96.2394,96.6028,96.1019,96.5734,50044.0
2025-01-21 09:40:00,98.38,98.57,98.26,98.51,20932.0,96.6225,96.8091,96.5046,96.7502,20932.0
2025-01-21 09:50:00,98.53,98.73,98.36,98.53,33703.0,96.7698,96.9662,96.6028,96.7698,33703.0
2025-01-21 10:00:00,98.55,98.68,98.39,98.57,39257.0,96.7894,96.9171,96.6323,96.8091,39257.0
2025-01-21 10:10:00,98.59,98.69,98.43,98.47,71814.0,96.8287,96.9269,96.6716,96.7109,71814.0
2025-01-21 10:20:00,98.45,98.57,98.29,98.29,26627.0,96.6912,96.8091,96.5341,96.5341,26627.0
2025-01-21 10:30:00,98.28,98.33,98.16,98.29,31343.0,96.5243,96.5734,96.4064,96.5341,31343.0
2025-01-21 10:40:00,98.3,98.34,98.2,98.32,24567.0,96.5439,96.5832,96.4457,96.5635,24567.0
2025-01-21 10:50:00,98.33,98.34,98.01,98.01,30534.0,96.5734,96.5832,96.2591,96.2591,30534.0
2025-01-21 11:00:00,98.02,98.09,97.72,97.72,31480.0,96.2689,96.3377,95.9743,95.9743,31480.0
2025-01-21 11:10:00,97.73,97.99,97.63,97.96,28281.0,95.9841,96.2394,95.8859,96.21,28281.0
2025-01-21 11:20:00,97.96,98.15,97.94,98.13,32543.0,96.21,96.3966,96.1903,96.3769,32543.0
2025-01-21 11:30:00,98.12,98.33,98.12,98.28,27148.0,96.3671,96.5734,96.3671,96.5243,27148.0
2025-01-21 11:40:00,98.27,98.3,98.12,98.15,10366.0,96.5144,96.5439,96.3671,96.3966,10366.0
2025-01-21 11:50:00,98.12,98.17,98.08,98.15,12130.0,96.3671,96.4162,96.3278,96.3966,12130.0
2025-01-21 12:00:00,98.13,98.15,97.93,98.08,12187.0,96.3769,96.3966,96.1805,96.3278,12187.0
2025-01-21 12:10:00,98.09,98.13,97.95,98.09,20259.0,96.3377,96.3769,96.2002,96.3377,20259.0
2025-01-21 12:20:00,98.1,98.1,97.81,97.82,12834.0,96.3475,96.3475,96.0627,96.0725,12834.0
2025-01-21 12:30:00,97.82,97.96,97.77,97.91,13147.0,96.0725,96.21,96.0234,96.1609,13147.0
2025-01-21 12:40:00,97.89,97.95,97.81,97.84,12104.0,96.1412,96.2002,96.0627,96.0921,12104.0
2025-01-21 12:50:00,97.82,97.82,97.62,97.65,12933.0,96.0725,96.0725,95.8761,95.9055,12933.0
2025-01-21 13:00:00,97.65,97.86,97.59,97.85,25492.0,95.9055,96.1118,95.8466,96.1019,25492.0
2025-01-21 13:10:00,97.84,97.85,97.67,97.75,21429.0,96.0921,96.1019,95.9252,96.0037,21429.0
2025-01-21 13:20:00,97.73,97.77,97.66,97.71,12233.0,95.9841,96.0234,95.9153,95.9644,12233.0
2025-01-21 13:30:00,97.7,97.73,97.65,97.68,12913.0,95.9546,95.9841,95.9055,95.935,12913.0
2025-01-21 13:40:00,97.7,97.73,97.66,97.73,11312.0,95.9546,95.9841,95.9153,95.9841,11312.0
2025-01-21 13:50:00,97.72,97.79,97.65,97.73,15382.0,95.9743,96.043,95.9055,95.9841,15382.0
2025-01-21 14:00:00,97.75,97.91,97.71,97.91,18650.0,96.0037,96.1609,95.9644,96.1609,18650.0
2025-01-21 14:10:00,97.92,98.15,97.91,98.13,30842.0,96.1707,96.3966,96.1609,96.3769,30842.0
2025-01-21 14:20:00,98.13,98.13,97.99,98.0,31440.0,96.3769,96.3769,96.2394,96.2493,31440.0
2025-01-21 14:30:00,98.0,98.05,97.97,98.0,19270.0,96.2493,96.2984,96.2198,96.2493,19270.0
2025-01-21 14:40:00,98.0,98.05,97.9,97.92,23550.0,96.2493,96.2984,96.1511,96.1707,23550.0
2025-01-21 14:50:00,97.91,98.0,97.89,98.0,28506.0,96.1609,96.2493,96.1412,96.2493,28506.0
2025-01-21 15:00:00,98.0,98.01,97.93,97.98,28372.0,96.2493,96.2591,96.1805,96.2296,28372.0
2025-01-21 15:10:00,97.98,98.12,97.96,98.09,37237.0,96.2296,96.3671,96.21,96.3377,37237.0
2025-01-21 15:20:00,98.09,98.12,98.05,98.05,25108.0,96.3377,96.3671,96.2984,96.2984,25108.0
2025-01-21 15:30:00,98.05,98.05,97.9,97.98,45541.0,96.2984,96.2984,96.1511,96.2296,45541.0
2025-01-21 15:40:00,97.98,97.99,97.78,97.8,59225.0,96.2296,96.2394,96.0332,96.0528,59225.0
2025-01-21 15:50:00,97.77,97.83,97.62,97.81,183721.0,96.0234,96.0823,95.8761,96.0627,183721.0
2025-01-22 09:30:00,97.58,97.71,96.85,97.0,213483.0,95.8368,95.9644,95.1198,95.2671,213483.0
2025-01-22 09:40:00,97.05,97.41,96.99,97.26,88668.0,95.3162,95.6698,95.2573,95.5225,88668.0
2025-01-22 09:50:00,97.25,97.3,96.99,97.23,64903.0,95.5127,95.5618,95.2573,95.493,64903.0
2025-01-22 10:00:00,97.29,97.61,97.19,97.61,79567.0,95.5519,95.8662,95.4537,95.8662,79567.0
2025-01-22 10:10:00,97.62,97.67,97.49,97.6,78858.0,95.8761,95.9252,95.7484,95.8564,78858.0
2025-01-22 10:20:00,97.59,97.78,97.44,97.51,21687.0,95.8466,96.0332,95.6993,95.768,21687.0
2025-01-22 10:30:00,97.49,97.54,97.29,97.44,27803.0,95.7484,95.7975,95.5519,95.6993,27803.0
2025-01-22 10:40:00,97.47,97.55,97.31,97.34,30006.0,95.7287,95.8073,95.5716,95.6011,30006.0
2025-01-22 10:50:00,97.34,97.47,97.28,97.47,28062.0,95.6011,95.7287,95.5421,95.7287,28062.0
2025-01-22 11:00:00,97.46,97.5,97.32,97.36,32562.0,95.7189,95.7582,95.5814,95.6207,32562.0
2025-01-22 11:10:00,97.37,97.43,97.22,97.23,24616.0,95.6305,95.6894,95.4832,95.493,24616.0
2025-01-22 11:20:00,97.23,97.41,97.22,97.3,16769.0,95.493,95.6698,95.4832,95.5618,16769.0
2025-01-22 11:30:00,97.31,97.49,97.31,97.48,18323.0,95.5716,95.7484,95.5716,95.7386,18323.0
2025-01-22 11:40:00,97.48,97.5,97.33,97.39,31034.0,95.7386,95.7582,95.5912,95.6502,31034.0
2025-01-22 11:50:00,97.39,97.62,97.38,97.46,26091.0,95.6502,95.8761,95.6403,95.7189,26091.0
2025-01-22 12:00:00,97.47,97.57,97.46,97.51,23173.0,95.7287,95.8269,95.7189,95.768,23173.0
2025-01-22 12:10:00,97.51,97.6,97.5,97.57,52023.0,95.768,95.8564,95.7582,95.8269,52023.0
2025-01-22 12:20:00,97.57,97.57,97.37,97.46,18780.0,95.8269,95.8269,95.6305,95.7189,18780.0
2025-01-22 12:30:00,97.45,97.75,97.45,97.73,46630.0,95.7091,96.0037,95.7091,95.9841,46630.0
2025-01-22 12:40:00,97.74,97.74,97.49,97.56,42011.0,95.9939,95.9939,95.7484,95.8171,42011.0
2025-01-22 12:50:00,97.57,97.6,97.45,97.45,24516.0,95.8269,95.8564,95.7091,95.7091,24516.0
2025-01-22 13:00:00,97.46,97.53,97.41,97.51,28194.0,95.7189,95.7877,95.6698,95.768,28194.0
2025-01-22 13:10:00,97.5,97.63,97.47,97.62,14613.0,95.7582,95.8859,95.7287,95.8761,14613.0
2025-01-22 13:20:00,97.63,97.66,97.54,97.61,33965.0,95.8859,95.9153,95.7975,95.8662,33965.0
2025-01-22 13:30:00,97.62,97.72,97.6,97.65,38150.0,95.8761,95.9743,95.8564,95.9055,38150.0
2025-01-22 13:40:00,97.66,97.81,97.66,97.8,17759.0,95.9153,96.0627,95.9153,96.0528,17759.0
2025-01-22 13:50:00,97.81,97.9,97.67,97.68,43699.0,96.0627,96.1511,95.9252,95.935,43699.0
2025-01-22 14:00:00,97.66,97.83,97.58,97.78,37928.0,95.9153,96.0823,95.8368,96.0332,37928.0
2025-01-22 14:10:00,97.79,97.85,97.77,97.77,31141.0,96.043,96.1019,96.0234,96.0234,31141.0
2025-01-22 14:20:00,97.78,97.93,97.78,97.88,19475.0,96.0332,96.1805,96.0332,96.1314,19475.0
2025-01-22 14:30:00,97.88,98.04,97.85,97.98,95813.0,96.1314,96.2885,96.1019,96.2296,95813.0
2025-01-22 14:40:00,97.98,97.98,97.83,97.84,115511.0,96.2296,96.2296,96.0823,96.0921,115511.0
2025-01-22 14:50:00,97.85,97.95,97.81,97.9,27784.0,96.1019,96.2002,96.0627,96.1511,27784.0
2025-01-22 15:00:00,97.9,98.12,97.89,98.11,17783.0,96.1511,96.3671,96.1412,96.3573,17783.0
2025-01-22 15:10:00,98.11,98.13,98.01,98.02,22501.0,96.3573,96.3769,96.2591,96.2689,22501.0
2025-01-22 15:20:00,98.03,98.13,98.02,98.03,40479.0,96.2787,96.3769,96.2689,96.2787,40479.0
2025-01-22 15:30:00,98.03,98.07,97.95,97.98,26998.0,96.2787,96.318,96.2002,96.2296,26998.0
2025-01-22 15:40:00,97.97,97.99,97.6,97.64,76681.0,96.2198,96.2394,95.8564,95.8957,76681.0
2025-01-22 15:50:00,97.64,97.76,97.43,97.51,232405.0,95.8957,96.0136,95.6894,95.768,232405.0
2025-01-23 09:30:00,98.29,98.6,97.75,97.83,72735.0,96.5341,96.8385,96.0037,96.0823,72735.0
2025-01-23 09:40:00,97.79,98.01,97.66,97.7,41359.0,96.043,96.2591,95.9153,95.9546,41359.0
2025-01-23 09:50:00,97.76,98.1,97.69,98.09,34552.0,96.0136,96.3475,95.9448,96.3377,34552.0
2025-01-23 10:00:00,98.06,98.07,97.95,97.99,74818.0,96.3082,96.318,96.2002,96.2394,74818.0
2025-01-23 10:10:00,98.0,98.04,97.88,97.98,80267.0,96.2493,96.2885,96.1314,96.2296,80267.0
2025-01-23 10:20:00,97.99,98.04,97.9,98.0,27520.0,96.2394,96.2885,96.1511,96.2493,27520.0
2025-01-23 10:30:00,97.98,98.06,97.89,97.96,41043.0,96.2296,96.3082,96.1412,96.21,41043.0
2025-01-23 10:40:00,97.91,98.13,97.87,97.98,23862.0,96.1609,96.3769,96.1216,96.2296,23862.0
2025-01-23 10:50:00,98.02,98.29,98.02,98.24,27053.0,96.2689,96.5341,96.2689,96.485,27053.0
2025-01-23 11:00:00,98.26,98.29,98.04,98.11,32276.0,96.5046,96.5341,96.2885,96.3573,32276.0
2025-01-23 11:10:00,98.11,98.37,98.01,98.37,10454.0,96.3573,96.6127,96.2591,96.6127,10454.0
2025-01-23 11:20:00,98.36,98.47,98.3,98.39,16346.0,96.6028,96.7109,96.5439,96.6323,16346.0
2025-01-23 11:30:00,98.39,98.43,98.29,98.42,13551.0,96.6323,96.6716,96.5341,96.6618,13551.0
2025-01-23 11:40:00,98.42,98.65,98.41,98.45,28977.0,96.6618,96.8877,96.6519,96.6912,28977.0
2025-01-23 11:50:00,98.47,98.51,98.31,98.31,11362.0,96.7109,96.7502,96.5537,96.5537,11362.0
2025-01-23 12:00:00,98.34,98.46,98.34,98.41,15548.0,96.5832,96.701,96.5832,96.6519,15548.0
2025-01-23 12:10:00,98.39,98.61,98.39,98.6,18158.0,96.6323,96.8484,96.6323,96.8385,18158.0
2025-01-23 12:20:00,98.6,98.94,98.6,98.94,97469.0,96.8385,97.1725,96.8385,97.1725,97469.0
2025-01-23 12:30:00,98.95,99.1,98.91,98.92,70171.0,97.1823,97.3296,97.143,97.1528,70171.0
2025-01-23 12:40:00,98.9,98.9,98.81,98.9,13022.0,97.1332,97.1332,97.0448,97.1332,13022.0
2025-01-23 12:50:00,98.91,99.04,98.88,99.04,14848.0,97.143,97.2707,97.1135,97.2707,14848.0
2025-01-23 13:00:00,99.03,99.19,99.02,99.19,14919.0,97.2609,97.418,97.251,97.418,14919.0
2025-01-23 13:10:00,99.19,99.41,99.16,99.41,51063.0,97.418,97.6341,97.3885,97.6341,51063.0
2025-01-23 13:20:00,99.37,99.5,99.25,99.43,59995.0,97.5948,97.7225,97.4769,97.6537,59995.0
2025-01-23 13:30:00,99.44,99.48,99.25,99.27,66691.0,97.6635,97.7028,97.4769,97.4966,66691.0
2025-01-23 13:40:00,99.27,99.31,98.97,98.99,188254.0,97.4966,97.5359,97.2019,97.2216,188254.0
2025-01-23 13:50:00,98.99,99.12,98.94,99.0,95932.0,97.2216,97.3493,97.1725,97.2314,95932.0
2025-01-23 14:00:00,99.02,99.02,98.76,98.86,15881.0,97.251,97.251,96.9957,97.0939,15881.0
2025-01-23 14:10:00,98.86,98.9,98.59,98.59,26725.0,97.0939,97.1332,96.8287,96.8287,26725.0
2025-01-23 14:20:00,98.62,98.62,98.45,98.48,26836.0,96.8582,96.8582,96.6912,96.7207,26836.0
2025-01-23 14:30:00,98.49,98.52,98.28,98.28,20115.0,96.7305,96.76,96.5243,96.5243,20115.0
2025-01-23 14:40:00,98.28,98.33,98.18,98.23,421873.0,96.5243,96.5734,96.426,96.4752,421873.0
2025-01-23 14:50:00,98.21,98.46,98.16,98.45,47736.0,96.4555,96.701,96.4064,96.6912,47736.0
2025-01-23 15:00:00,98.46,98.49,98.15,98.17,48240.0,96.701,96.7305,96.3966,96.4162,48240.0
2025-01-23 15:10:00,98.19,98.19,97.79,97.84,73459.0,96.4359,96.4359,96.043,96.0921,73459.0
2025-01-23 15:20:00,97.82,97.85,97.71,97.77,41450.0,96.0725,96.1019,95.9644,96.0234,41450.0
2025-01-23 15:30:00,97.77,98.01,97.77,97.88,93248.0,96.0234,96.2591,96.0234,96.1314,93248.0
2025-01-23 15:40:00,97.87,98.08,97.87,98.0,75816.0,96.1216,96.3278,96.1216,96.2493,75816.0
2025-01-23 15:50:00,97.95,97.97,97.38,97.48,344236.0,96.2002,96.2198,95.6403,95.7386,344236.0
2025-01-24 09:30:00,97.08,97.81,97.05,97.72,53367.0,95.3457,96.0627,95.3162,95.9743,53367.0
2025-01-24 09:40:00,97.79,97.88,97.59,97.65,16498.0,96.043,96.1314,95.8466,95.9055,16498.0
2025-01-24 09:50:00,97.64,97.66,97.42,97.46,34368.0,95.8957,95.9153,95.6796,95.7189,34368.0
2025-01-24 10:00:00,97.48,97.62,97.34,97.55,46494.0,95.7386,95.8761,95.6011,95.8073,46494.0
2025-01-24 10:10:00,97.54,97.64,97.42,97.58,37337.0,95.7975,95.8957,95.6796,95.8368,37337.0
2025-01-24 10:20:00,97.59,97.73,97.58,97.69,24998.0,95.8466,95.9841,95.8368,95.9448,24998.0
2025-01-24 10:30:00,97.68,97.91,97.68,97.9,16556.0,95.935,96.1609,95.935,96.1511,16556.0
2025-01-24 10:40:00,97.9,97.98,97.85,97.94,22439.0,96.1511,96.2296,96.1019,96.1903,22439.0
2025-01-24 10:50:00,97.92,98.08,97.92,98.01,10681.0,96.1707,96.3278,96.1707,96.2591,10681.0
2025-01-24 11:00:00,98.01,98.13,97.96,97.97,17276.0,96.2591,96.3769,96.21,96.2198,17276.0
2025-01-24 11:10:00,98.0,98.12,97.99,98.11,10766.0,96.2493,96.3671,96.2394,96.3573,10766.0
2025-01-24 11:20:00,98.09,98.33,98.06,98.22,42943.0,96.3377,96.5734,96.3082,96.4653,42943.0
2025-01-24 11:30:00,98.22,98.32,98.17,98.29,75691.0,96.4653,96.5635,96.4162,96.5341,75691.0
2025-01-24 11:40:00,98.3,98.32,98.15,98.16,54397.0,96.5439,96.5635,96.3966,96.4064,54397.0
2025-01-24 11:50:00,98.16,98.24,98.06,98.12,58835.0,96.4064,96.485,96.3082,96.3671,58835.0
2025-01-24 12:00:00,98.14,98.15,98.04,98.09,11944.0,96.3868,96.3966,96.2885,96.3377,11944.0
2025-01-24 12:10:00,98.1,98.12,98.0,98.02,7873.0,96.3475,96.3671,96.2493,96.2689,7873.0
2025-01-24 12:20:00,98.03,98.21,98.03,98.11,18923.0,96.2787,96.4555,96.2787,96.3573,18923.0
2025-01-24 12:30:00,98.11,98.18,98.05,98.18,9129.0,96.3573,96.426,96.2984,96.426,9129.0
2025-01-24 12:40:00,98.17,98.23,98.14,98.23,10021.0,96.4162,96.4752,96.3868,96.4752,10021.0
2025-01-24 12:50:00,98.23,98.34,98.21,98.23,13187.0,96.4752,96.5832,96.4555,96.4752,13187.0
2025-01-24 13:00:00,98.23,98.31,98.16,98.3,14657.0,96.4752,96.5537,96.4064,96.5439,14657.0
2025-01-24 13:10:00,98.28,98.34,98.24,98.26,5113.0,96.5243,96.5832,96.485,96.5046,5113.0
2025-01-24 13:20:00,98.27,98.3,98.18,98.26,7916.0,96.5144,96.5439,96.426,96.5046,7916.0
2025-01-24 13:30:00,98.28,98.35,98.21,98.35,10212.0,96.5243,96.593,96.4555,96.593,10212.0
2025-01-24 13:40:00,98.34,98.41,98.31,98.37,7707.0,96.5832,96.6519,96.5537,96.6127,7707.0
2025-01-24 13:50:00,98.35,98.46,98.29,98.46,9216.0,96.593,96.701,96.5341,96.701,9216.0
2025-01-24 14:00:00,98.44,98.47,98.34,98.46,10271.0,96.6814,96.7109,96.5832,96.701,10271.0
2025-01-24 14:10:00,98.45,98.45,98.27,98.28,9983.0,96.6912,96.6912,96.5144,96.5243,9983.0
2025-01-24 14:20:00,98.27,98.34,98.25,98.31,8326.0,96.5144,96.5832,96.4948,96.5537,8326.0
2025-01-24 14:30:00,98.34,98.42,98.33,98.39,10836.0,96.5832,96.6618,96.5734,96.6323,10836.0
2025-01-24 14:40:00,98.39,98.42,98.35,98.36,16925.0,96.6323,96.6618,96.593,96.6028,16925.0
2025-01-24 14:50:00,98.36,98.44,98.33,98.41,25562.0,96.6028,96.6814,96.5734,96.6519,25562.0
2025-01-24 15:00:00,98.41,98.48,98.4,98.46,11214.0,96.6519,96.7207,96.6421,96.701,11214.0
2025-01-24 15:10:00,98.45,98.5,98.44,98.44,16654.0,96.6912,96.7403,96.6814,96.6814,16654.0
2025-01-24 15:20:00,98.44,98.48,98.41,98.45,22021.0,96.6814,96.7207,96.6519,96.6912,22021.0
2025-01-24 15:30:00,98.46,98.46,98.2,98.24,32463.0,96.701,96.701,96.4457,96.485,32463.0
2025-01-24 15:40:00,98.24,98.26,98.16,98.24,31849.0,96.485,96.5046,96.4064,96.485,31849.0
2025-01-24 15:50:00,98.25,98.34,98.17,98.17,148676.0,96.4948,96.5832,96.4162,96.4162,148676.0
2025-01-27 09:30:00,99.34,100.12,98.74,99.25,153356.0,97.5653,98.3314,96.976,97.4769,153356.0
2025-01-27 09:40:00,99.21,99.66,99.08,99.34,103434.0,97.4376,97.8796,97.31,97.5653,103434.0
2025-01-27 09:50:00,99.32,99.43,98.68,98.78,66575.0,97.5457,97.6537,96.9171,97.0153,66575.0
2025-01-27 10:00:00,98.82,99.16,98.7,99.13,48043.0,97.0546,97.3885,96.9368,97.3591,48043.0
2025-01-27 10:10:00,99.13,99.13,98.7,99.01,84456.0,97.3591,97.3591,96.9368,97.2412,84456.0
2025-01-27 10:20:00,99.0,99.16,98.81,98.93,52137.0,97.2314,97.3885,97.0448,97.1626,52137.0
2025-01-27 10:30:00,98.92,99.01,98.4,98.48,118364.0,97.1528,97.2412,96.6421,96.7207,118364.0
2025-01-27 10:40:00,98.46,98.51,98.16,98.44,29063.0,96.701,96.7502,96.4064,96.6814,29063.0
2025-01-27 10:50:00,98.42,98.62,98.3,98.59,38490.0,96.6618,96.8582,96.5439,96.8287,38490.0
2025-01-27 11:00:00,98.59,98.98,98.59,98.91,29098.0,96.8287,97.2118,96.8287,97.143,29098.0
2025-01-27 11:10:00,98.87,99.13,98.83,99.13,52133.0,97.1037,97.3591,97.0644,97.3591,52133.0
2025-01-27 11:20:00,99.09,99.56,99.06,99.56,45896.0,97.3198,97.7814,97.2903,97.7814,45896.0
2025-01-27 11:30:00,99.59,99.86,99.45,99.81,34285.0,97.8109,98.076,97.6734,98.0269,34285.0
2025-01-27 11:40:00,99.81,99.83,99.43,99.45,24373.0,98.0269,98.0466,97.6537,97.6734,24373.0
2025-01-27 11:50:00,99.44,99.66,99.39,99.62,26502.0,97.6635,97.8796,97.6144,97.8403,26502.0
2025-01-27 12:00:00,99.6,99.73,99.56,99.73,34666.0,97.8207,97.9484,97.7814,97.9484,34666.0
2025-01-27 12:10:00,99.75,99.93,99.69,99.75,21764.0,97.968,98.1448,97.9091,97.968,21764.0
2025-01-27 12:20:00,99.74,100.28,99.74,100.25,33199.0,97.9582,98.4885,97.9582,98.4591,33199.0
2025-01-27 12:30:00,100.25,100.29,100.12,100.21,20526.0,98.4591,98.4984,98.3314,98.4198,20526.0
2025-01-27 12:40:00,100.21,100.47,100.16,100.19,69705.0,98.4198,98.6751,98.3707,98.4001,69705.0
2025-01-27 12:50:00,100.2,100.49,100.16,100.41,54709.0,98.41,98.6948,98.3707,98.6162,54709.0
2025-01-27 13:00:00,100.43,100.66,100.4,100.57,73990.0,98.6359,98.8617,98.6064,98.7734,73990.0
2025-01-27 13:10:00,100.57,100.92,100.51,100.86,103330.0,98.7734,99.1171,98.7144,99.0582,103330.0
2025-01-27 13:20:00,100.85,101.35,100.83,101.33,83979.0,99.0483,99.5394,99.0287,99.5198,83979.0
2025-01-27 13:30:00,101.31,101.41,101.0,101.13,75051.0,99.5001,99.5983,99.1957,99.3233,75051.0
2025-01-27 13:40:00,101.11,101.41,101.09,101.3,47616.0,99.3037,99.5983,99.2841,99.4903,47616.0
2025-01-27 13:50:00,101.26,101.47,101.19,101.46,54324.0,99.451,99.6573,99.3823,99.6475,54324.0
2025-01-27 14:00:00,101.48,101.66,101.36,101.64,31430.0,99.6671,99.8439,99.5492,99.8242,31430.0
2025-01-27 14:10:00,101.63,101.83,101.54,101.8,59263.0,99.8144,100.0108,99.726,99.9814,59263.0
2025-01-27 14:20:00,101.78,101.87,101.63,101.85,31132.0,99.9617,100.0501,99.8144,100.0305,31132.0
2025-01-27 14:30:00,101.86,102.28,101.84,102.28,54775.0,100.0403,100.4528,100.0207,100.4528,54775.0
2025-01-27 14:40:00,102.28,102.42,102.15,102.3,55675.0,100.4528,100.5903,100.3251,100.4724,55675.0
2025-01-27 14:50:00,102.29,102.47,102.21,102.28,43553.0,100.4626,100.6394,100.3841,100.4528,43553.0
2025-01-27 15:00:00,102.28,102.3,102.02,102.12,56666.0,100.4528,100.4724,100.1974,100.2957,56666.0
2025-01-27 15:10:00,102.12,102.51,102.04,102.51,83999.0,100.2957,100.6787,100.2171,100.6787,83999.0
2025-01-27 15:20:00,102.53,102.81,102.5,102.72,115038.0,100.6983,100.9733,100.6689,100.8849,115038.0
2025-01-27 15:30:00,102.74,102.86,102.47,102.53,98819.0,100.9046,101.0224,100.6394,100.6983,98819.0
2025-01-27 15:40:00,102.53,102.93,102.53,102.81,119262.0,100.6983,101.0912,100.6983,100.9733,119262.0
2025-01-27 15:50:00,102.76,103.05,102.56,102.63,401637.0,100.9242,101.209,100.7278,100.7966,401637.0
2025-01-28 09:30:00,102.47,102.47,101.43,102.17,109372.0,100.6394,100.6394,99.618,100.3448,109372.0
2025-01-28 09:40:00,102.13,102.35,101.8,101.8,108799.0,100.3055,100.5216,99.9814,99.9814,108799.0
2025-01-28 09:50:00,101.82,101.93,101.12,101.24,47397.0,100.001,100.1091,99.3135,99.4314,47397.0
2025-01-28 10:00:00,101.26,101.35,100.95,101.16,44361.0,99.451,99.5394,99.1466,99.3528,44361.0
2025-01-28 10:10:00,101.12,101.37,100.71,101.28,135986.0,99.3135,99.5591,98.9109,99.4707,135986.0
2025-01-28 10:20:00,101.3,101.48,100.86,101.01,19882.0,99.4903,99.6671,99.0582,99.2055,19882.0
2025-01-28 10:30:00,100.96,101.17,100.85,101.02,42660.0,99.1564,99.3626,99.0483,99.2153,42660.0
2025-01-28 10:40:00,101.0,101.37,100.95,101.34,20702.0,99.1957,99.5591,99.1466,99.5296,20702.0
2025-01-28 10:50:00,101.33,101.5,101.2,101.2,20858.0,99.5198,99.6867,99.3921,99.3921,20858.0
2025-01-28 11:00:00,101.23,101.32,100.93,101.0,26892.0,99.4216,99.51,99.1269,99.1957,26892.0
2025-01-28 11:10:00,101.0,101.0,100.69,100.71,25663.0,99.1957,99.1957,98.8912,98.9109,25663.0
2025-01-28 11:20:00,100.74,100.78,100.54,100.6,19415.0,98.9403,98.9796,98.7439,98.8028,19415.0
2025-01-28 11:30:00,100.62,100.64,100.26,100.36,29573.0,98.8225,98.8421,98.4689,98.5671,29573.0
2025-01-28 11:40:00,100.36,100.51,100.31,100.39,25167.0,98.5671,98.7144,98.518,98.5966,25167.0
2025-01-28 11:50:00,100.43,100.48,100.22,100.4,17617.0,98.6359,98.685,98.4296,98.6064,17617.0
2025-01-28 12:00:00,100.38,100.39,100.18,100.28,14988.0,98.5867,98.5966,98.3903,98.4885,14988.0
2025-01-28 12:10:00,100.28,100.32,100.15,100.2,18435.0,98.4885,98.5278,98.3609,98.41,18435.0
2025-01-28 12:20:00,100.18,100.37,100.08,100.25,17924.0,98.3903,98.5769,98.2921,98.4591,17924.0
2025-01-28 12:30:00,100.27,100.39,100.1,100.11,18515.0,98.4787,98.5966,98.3117,98.3216,18515.0
2025-01-28 12:40:00,100.12,100.25,100.03,100.21,18465.0,98.3314,98.4591,98.243,98.4198,18465.0
2025-01-28 12:50:00,100.21,100.34,100.16,100.31,14504.0,98.4198,98.5475,98.3707,98.518,14504.0
2025-01-28 13:00:00,100.32,100.36,100.23,100.24,18302.0,98.5278,98.5671,98.4394,98.4492,18302.0
2025-01-28 13:10:00,100.26,100.3,100.18,100.2,19741.0,98.4689,98.5082,98.3903,98.41,19741.0
2025-01-28 13:20:00,100.19,100.26,100.15,100.17,21716.0,98.4001,98.4689,98.3609,98.3805,21716.0
2025-01-28 13:30:00,100.21,100.28,100.16,100.26,17316.0,98.4198,98.4885,98.3707,98.4689,17316.0
2025-01-28 13:40:00,100.28,100.31,100.16,100.23,41170.0,98.4885,98.518,98.3707,98.4394,41170.0
2025-01-28 13:50:00,100.23,100.27,100.16,100.16,20369.0,98.4394,98.4787,98.3707,98.3707,20369.0
2025-01-28 14:00:00,100.17,100.21,100.1,100.1,14940.0,98.3805,98.4198,98.3117,98.3117,14940.0
2025-01-28 14:10:00,100.09,100.11,99.9,99.91,20783.0,98.3019,98.3216,98.1153,98.1251,20783.0
2025-01-28 14:20:00,99.88,100.04,99.88,99.94,25165.0,98.0957,98.2528,98.0957,98.1546,25165.0
2025-01-28 14:30:00,99.97,100.07,99.91,99.91,28389.0,98.1841,98.2823,98.1251,98.1251,28389.0
2025-01-28 14:40:00,99.92,99.99,99.79,99.81,17829.0,98.135,98.2037,98.0073,98.0269,17829.0
2025-01-28 14:50:00,99.81,100.07,99.75,100.03,24822.0,98.0269,98.2823,97.968,98.243,24822.0
2025-01-28 15:00:00,100.03,100.12,99.91,100.06,28603.0,98.243,98.3314,98.1251,98.2725,28603.0
2025-01-28 15:10:00,100.05,100.12,100.01,100.02,23175.0,98.2626,98.3314,98.2234,98.2332,23175.0
2025-01-28 15:20:00,100.03,100.09,99.96,100.05,38377.0,98.243,98.3019,98.1742,98.2626,38377.0
2025-01-28 15:30:00,100.04,100.24,99.92,100.18,49071.0,98.2528,98.4492,98.135,98.3903,49071.0
2025-01-28 15:40:00,100.18,100.34,100.03,100.28,64438.0,98.3903,98.5475,98.243,98.4885,64438.0
2025-01-28 15:50:00,100.25,100.36,99.8,100.0,279910.0,98.4591,98.5671,98.0171,98.2135,279910.0
2025-01-29 09:30:00,100.03,100.73,100.02,100.57,56455.0,98.243,98.9305,98.2332,98.7734,56455.0
2025-01-29 09:40:00,100.55,100.6,100.13,100.32,44991.0,98.7537,98.8028,98.3412,98.5278,44991.0
2025-01-29 09:50:00,100.31,100.4,100.01,100.25,22050.0,98.518,98.6064,98.2234,98.4591,22050.0
2025-01-29 10:00:00,100.17,100.17,99.57,99.59,52968.0,98.3805,98.3805,97.7912,97.8109,52968.0
2025-01-29 10:10:00,99.59,99.6,98.89,98.91,80053.0,97.8109,97.8207,97.1234,97.143,80053.0
2025-01-29 10:20:00,98.93,99.22,98.83,98.83,44920.0,97.1626,97.4475,97.0644,97.0644,44920.0
2025-01-29 10:30:00,98.88,98.9,98.65,98.89,61429.0,97.1135,97.1332,96.8877,97.1234,61429.0
2025-01-29 10:40:00,98.95,99.18,98.77,98.83,28137.0,97.1823,97.4082,97.0055,97.0644,28137.0
2025-01-29 10:50:00,98.83,98.9,98.55,98.55,22344.0,97.0644,97.1332,96.7894,96.7894,22344.0
2025-01-29 11:00:00,98.55,98.67,98.49,98.54,28941.0,96.7894,96.9073,96.7305,96.7796,28941.0
2025-01-29 11:10:00,98.56,98.56,98.02,98.19,55934.0,96.7993,96.7993,96.2689,96.4359,55934.0
2025-01-29 11:20:00,98.15,98.3,98.11,98.26,27126.0,96.3966,96.5439,96.3573,96.5046,27126.0
2025-01-29 11:30:00,98.24,98.29,98.09,98.18,43865.0,96.485,96.5341,96.3377,96.426,43865.0
2025-01-29 11:40:00,98.17,98.2,98.03,98.03,53981.0,96.4162,96.4457,96.2787,96.2787,53981.0
2025-01-29 11:50:00,98.04,98.21,98.02,98.06,28124.0,96.2885,96.4555,96.2689,96.3082,28124.0
2025-01-29 12:00:00,98.08,98.16,98.05,98.11,20670.0,96.3278,96.4064,96.2984,96.3573,20670.0
2025-01-29 12:10:00,98.08,98.22,98.08,98.11,21352.0,96.3278,96.4653,96.3278,96.3573,21352.0
2025-01-29 12:20:00,98.11,98.19,98.02,98.15,20621.0,96.3573,96.4359,96.2689,96.3966,20621.0
2025-01-29 12:30:00,98.16,98.16,98.02,98.07,15577.0,96.4064,96.4064,96.2689,96.318,15577.0
2025-01-29 12:40:00,98.08,98.17,98.02,98.03,11423.0,96.3278,96.4162,96.2689,96.2787,11423.0
2025-01-29 12:50:00,98.03,98.11,98.02,98.08,10761.0,96.2787,96.3573,96.2689,96.3278,10761.0
2025-01-29 13:00:00,98.06,98.25,98.01,98.06,27402.0,96.3082,96.4948,96.2591,96.3082,27402.0
2025-01-29 13:10:00,98.08,98.18,97.95,98.17,46476.0,96.3278,96.426,96.2002,96.4162,46476.0
2025-01-29 13:20:00,98.16,98.2,98.03,98.06,41759.0,96.4064,96.4457,96.2787,96.3082,41759.0
2025-01-29 13:30:00,98.06,98.13,98.0,98.09,21317.0,96.3082,96.3769,96.2493,96.3377,21317.0
2025-01-29 13:40:00,98.1,98.12,97.96,98.12,21463.0,96.3475,96.3671,96.21,96.3671,21463.0
2025-01-29 13:50:00,98.11,98.12,98.02,98.06,19479.0,96.3573,96.3671,96.2689,96.3082,19479.0
2025-01-29 14:00:00,98.04,98.04,97.57,97.63,32700.0,96.2885,96.2885,95.8269,95.8859,32700.0
2025-01-29 14:10:00,97.58,97.66,97.5,97.54,35556.0,95.8368,95.9153,95.7582,95.7975,35556.0
2025-01-29 14:20:00,97.53,97.57,97.35,97.41,25097.0,95.7877,95.8269,95.6109,95.6698,25097.0
2025-01-29 14:30:00,97.4,97.66,97.39,97.62,46120.0,95.66,95.9153,95.6502,95.8761,46120.0
2025-01-29 14:40:00,97.64,97.75,97.55,97.6,53291.0,95.8957,96.0037,95.8073,95.8564,53291.0
2025-01-29 14:50:00,97.56,98.16,97.51,98.04,42381.0,95.8171,96.4064,95.768,96.2885,42381.0
2025-01-29 15:00:00,98.02,98.21,98.0,98.17,45338.0,96.2689,96.4555,96.2493,96.4162,45338.0
2025-01-29 15:10:00,98.18,98.27,97.9,98.12,58271.0,96.426,96.5144,96.1511,96.3671,58271.0
2025-01-29 15:20:00,98.12,98.23,98.07,98.2,20931.0,96.3671,96.4752,96.318,96.4457,20931.0
2025-01-29 15:30:00,98.2,98.35,98.16,98.26,62642.0,96.4457,96.593,96.4064,96.5046,62642.0
2025-01-29 15:40:00,98.24,98.31,98.1,98.14,51164.0,96.485,96.5537,96.3475,96.3868,51164.0
2025-01-29 15:50:00,98.15,98.28,97.97,98.03,120951.0,96.3966,96.5243,96.2198,96.2787,120951.0
2025-01-30 09:30:00,98.55,99.15,98.12,98.95,84451.0,96.7894,97.3787,96.3671,97.1823,84451.0
2025-01-30 09:40:00,98.91,98.92,98.4,98.4,19357.0,97.143,97.1528,96.6421,96.6421,19357.0
2025-01-30 09:50:00,98.43,98.53,98.32,98.4,11237.0,96.6716,96.7698,96.5635,96.6421,11237.0
2025-01-30 10:00:00,98.42,98.46,98.0,98.03,23554.0,96.6618,96.701,96.2493,96.2787,23554.0
2025-01-30 10:10:00,98.0,98.2,97.92,98.15,50647.0,96.2493,96.4457,96.1707,96.3966,50647.0
2025-01-30 10:20:00,98.12,98.38,98.1,98.15,127552.0,96.3671,96.6225,96.3475,96.3966,127552.0
2025-01-30 10:30:00,98.17,98.42,98.12,98.24,35469.0,96.4162,96.6618,96.3671,96.485,35469.0
2025-01-30 10:40:00,98.25,98.25,98.08,98.08,15514.0,96.4948,96.4948,96.3278,96.3278,15514.0
2025-01-30 10:50:00,98.08,98.29,97.99,98.14,89406.0,96.3278,96.5341,96.2394,96.3868,89406.0
2025-01-30 11:00:00,98.13,98.13,97.91,97.94,34389.0,96.3769,96.3769,96.1609,96.1903,34389.0
2025-01-30 11:10:00,97.95,98.3,97.95,98.23,67293.0,96.2002,96.5439,96.2002,96.4752,67293.0
2025-01-30 11:20:00,98.21,98.21,98.06,98.08,42161.0,96.4555,96.4555,96.3082,96.3278,42161.0
2025-01-30 11:30:00,98.05,98.13,97.98,98.05,25707.0,96.2984,96.3769,96.2296,96.2984,25707.0
2025-01-30 11:40:00,98.06,98.07,97.9,97.91,22320.0,96.3082,96.318,96.1511,96.1609,22320.0
2025-01-30 11:50:00,97.89,97.89,97.75,97.82,26810.0,96.1412,96.1412,96.0037,96.0725,26810.0
2025-01-30 12:00:00,97.82,97.99,97.82,97.93,22444.0,96.0725,96.2394,96.0725,96.1805,22444.0
2025-01-30 12:10:00,97.94,97.96,97.89,97.94,10979.0,96.1903,96.21,96.1412,96.1903,10979.0
2025-01-30 12:20:00,97.93,97.99,97.84,97.86,165356.0,96.1805,96.2394,96.0921,96.1118,165356.0
2025-01-30 12:30:00,97.88,98.01,97.83,98.0,122682.0,96.1314,96.2591,96.0823,96.2493,122682.0
2025-01-30 12:40:00,98.0,98.06,97.85,98.03,229579.0,96.2493,96.3082,96.1019,96.2787,229579.0
2025-01-30 12:50:00,98.05,98.31,98.05,98.29,30972.0,96.2984,96.5537,96.2984,96.5341,30972.0
2025-01-30 13:00:00,98.25,98.29,98.15,98.25,15472.0,96.4948,96.5341,96.3966,96.4948,15472.0
2025-01-30 13:10:00,98.25,98.27,98.16,98.18,24744.0,96.4948,96.5144,96.4064,96.426,24744.0
2025-01-30 13:20:00,98.16,98.26,98.16,98.24,13775.0,96.4064,96.5046,96.4064,96.485,13775.0
2025-01-30 13:30:00,98.23,98.44,98.22,98.39,49774.0,96.4752,96.6814,96.4653,96.6323,49774.0
2025-01-30 13:40:00,98.37,98.43,98.31,98.35,19826.0,96.6127,96.6716,96.5537,96.593,19826.0
2025-01-30 13:50:00,98.33,98.34,98.14,98.17,14458.0,96.5734,96.5832,96.3868,96.4162,14458.0
2025-01-30 14:00:00,98.2,98.37,98.19,98.35,18473.0,96.4457,96.6127,96.4359,96.593,18473.0
2025-01-30 14:10:00,98.34,98.35,98.15,98.18,19743.0,96.5832,96.593,96.3966,96.426,19743.0
2025-01-30 14:20:00,98.18,98.42,98.18,98.4,54417.0,96.426,96.6618,96.426,96.6421,54417.0
2025-01-30 14:30:00,98.35,98.35,98.16,98.18,17206.0,96.593,96.593,96.4064,96.426,17206.0
2025-01-30 14:40:00,98.18,98.18,98.03,98.08,22884.0,96.426,96.426,96.2787,96.3278,22884.0
2025-01-30 14:50:00,98.08,98.2,98.06,98.14,34940.0,96.3278,96.4457,96.3082,96.3868,34940.0
2025-01-30 15:00:00,98.13,98.17,98.08,98.13,24012.0,96.3769,96.4162,96.3278,96.3769,24012.0
2025-01-30 15:10:00,98.12,98.26,98.12,98.26,27820.0,96.3671,96.5046,96.3671,96.5046,27820.0
2025-01-30 15:20:00,98.26,98.27,98.21,98.23,25875.0,96.5046,96.5144,96.4555,96.4752,25875.0
2025-01-30 15:30:00,98.22,98.24,97.8,97.8,36902.0,96.4653,96.485,96.0528,96.0528,36902.0
2025-01-30 15:40:00,97.76,97.87,97.56,97.87,56567.0,96.0136,96.1216,95.8171,96.1216,56567.0
2025-01-30 15:50:00,97.89,98.17,97.87,98.05,195588.0,96.1412,96.4162,96.1216,96.2984,195588.0
2025-01-31 09:30:00,97.84,98.71,97.52,98.68,57498.0,96.0921,96.9466,95.7778,96.9171,57498.0
2025-01-31 09:40:00,98.63,98.84,98.6,98.72,13287.0,96.868,97.0743,96.8385,96.9564,13287.0
2025-01-31 09:50:00,98.71,98.83,98.62,98.66,18907.0,96.9466,97.0644,96.8582,96.8975,18907.0
2025-01-31 10:00:00,98.62,98.8,98.5,98.75,5101.0,96.8582,97.035,96.7403,96.9859,5101.0
2025-01-31 10:10:00,98.74,98.77,98.55,98.72,21716.0,96.976,97.0055,96.7894,96.9564,21716.0
2025-01-31 10:20:00,98.71,98.87,98.65,98.81,48873.0,96.9466,97.1037,96.8877,97.0448,48873.0
2025-01-31 10:30:00,98.82,98.94,98.75,98.88,20645.0,97.0546,97.1725,96.9859,97.1135,20645.0
2025-01-31 10:40:00,98.89,99.06,98.83,98.89,40324.0,97.1234,97.2903,97.0644,97.1234,40324.0
2025-01-31 10:50:00,98.88,98.98,98.77,98.89,28400.0,97.1135,97.2118,97.0055,97.1234,28400.0
2025-01-31 11:00:00,98.89,98.95,98.79,98.83,40446.0,97.1234,97.1823,97.0252,97.0644,40446.0
2025-01-31 11:10:00,98.84,98.86,98.71,98.74,30557.0,97.0743,97.0939,96.9466,96.976,30557.0
2025-01-31 11:20:00,98.73,98.8,98.72,98.78,17337.0,96.9662,97.035,96.9564,97.0153,17337.0
2025-01-31 11:30:00,98.78,98.91,98.78,98.91,11282.0,97.0153,97.143,97.0153,97.143,11282.0
2025-01-31 11:40:00,98.92,99.0,98.75,98.78,45579.0,97.1528,97.2314,96.9859,97.0153,45579.0
2025-01-31 11:50:00,98.78,98.8,98.59,98.64,11613.0,97.0153,97.035,96.8287,96.8778,11613.0
2025-01-31 12:00:00,98.62,98.7,98.58,98.69,17748.0,96.8582,96.9368,96.8189,96.9269,17748.0
2025-01-31 12:10:00,98.67,98.75,98.59,98.75,6310.0,96.9073,96.9859,96.8287,96.9859,6310.0
2025-01-31 12:20:00,98.73,98.87,98.73,98.75,7664.0,96.9662,97.1037,96.9662,96.9859,7664.0
2025-01-31 12:30:00,98.76,98.8,98.76,98.78,12806.0,96.9957,97.035,96.9957,97.0153,12806.0
2025-01-31 12:40:00,98.77,98.87,98.71,98.71,16019.0,97.0055,97.1037,96.9466,96.9466,16019.0
2025-01-31 12:50:00,98.71,98.76,98.44,98.45,14587.0,96.9466,96.9957,96.6814,96.6912,14587.0
2025-01-31 13:00:00,98.45,98.58,98.41,98.58,8108.0,96.6912,96.8189,96.6519,96.8189,8108.0
2025-01-31 13:10:00,98.59,98.61,98.46,98.46,7931.0,96.8287,96.8484,96.701,96.701,7931.0
2025-01-31 13:20:00,98.43,98.56,98.42,98.56,8149.0,96.6716,96.7993,96.6618,96.7993,8149.0
2025-01-31 13:30:00,98.56,98.59,98.41,98.41,12802.0,96.7993,96.8287,96.6519,96.6519,12802.0
2025-01-31 13:40:00,98.41,98.41,98.23,98.34,23994.0,96.6519,96.6519,96.4752,96.5832,23994.0
2025-01-31 13:50:00,98.36,98.36,98.15,98.2,28855.0,96.6028,96.6028,96.3966,96.4457,28855.0
2025-01-31 14:00:00,98.21,98.3,98.07,98.08,17875.0,96.4555,96.5439,96.318,96.3278,17875.0
2025-01-31 14:10:00,98.08,98.21,98.05,98.14,45442.0,96.3278,96.4555,96.2984,96.3868,45442.0
2025-01-31 14:20:00,98.13,98.2,98.06,98.19,38315.0,96.3769,96.4457,96.3082,96.4359,38315.0
2025-01-31 14:30:00,98.2,98.38,98.18,98.35,29863.0,96.4457,96.6225,96.426,96.593,29863.0
2025-01-31 14:40:00,98.35,98.41,98.3,98.4,32664.0,96.593,96.6519,96.5439,96.6421,32664.0
2025-01-31 14:50:00,98.4,98.69,98.38,98.64,46184.0,96.6421,96.9269,96.6225,96.8778,46184.0
2025-01-31 15:00:00,98.65,98.75,98.41,98.53,139302.0,96.8877,96.9859,96.6519,96.7698,139302.0
2025-01-31 15:10:00,98.53,98.74,98.5,98.61,73447.0,96.7698,96.976,96.7403,96.8484,73447.0
2025-01-31 15:20:00,98.6,98.69,98.53,98.56,57764.0,96.8385,96.9269,96.7698,96.7993,57764.0
2025-01-31 15:30:00,98.56,98.57,98.32,98.34,121595.0,96.7993,96.8091,96.5635,96.5832,121595.0
2025-01-31 15:40:00,98.34,98.49,98.27,98.49,62090.0,96.5832,96.7305,96.5144,96.7305,62090.0
2025-01-31 15:50:00,98.49,98.49,98.04,98.34,472861.0,96.7305,96.7305,96.2885,96.5832,472861.0
2025-02-03 09:30:00,98.32,98.61,97.91,98.38,59528.0,96.5635,96.8484,96.1609,96.6225,59528.0
2025-02-03 09:40:00,98.36,98.36,97.79,97.79,17979.0,96.6028,96.6028,96.043,96.043,17979.0
2025-02-03 09:50:00,97.8,97.8,97.33,97.39,15719.0,96.0528,96.0528,95.5912,95.6502,15719.0
2025-02-03 10:00:00,97.36,97.93,97.32,97.83,16265.0,95.6207,96.1805,95.5814,96.0823,16265.0
2025-02-03 10:10:00,97.83,98.24,97.74,98.19,11066.0,96.0823,96.485,95.9939,96.4359,11066.0
2025-02-03 10:20:00,98.19,98.63,98.05,98.53,25922.0,96.4359,96.868,96.2984,96.7698,25922.0
2025-02-03 10:30:00,98.52,98.52,98.17,98.28,19713.0,96.76,96.76,96.4162,96.5243,19713.0
2025-02-03 10:40:00,98.29,98.4,98.26,98.37,11548.0,96.5341,96.6421,96.5046,96.6127,11548.0
2025-02-03 10:50:00,98.44,98.5,98.33,98.41,48690.0,96.6814,96.7403,96.5734,96.6519,48690.0
2025-02-03 11:00:00,98.41,98.75,98.39,98.7,19966.0,96.6519,96.9859,96.6323,96.9368,19966.0
2025-02-03 11:10:00,98.76,99.27,98.75,99.24,49119.0,96.9957,97.4966,96.9859,97.4671,49119.0
2025-02-03 11:20:00,99.2,99.35,99.06,99.27,27232.0,97.4278,97.5751,97.2903,97.4966,27232.0
2025-02-03 11:30:00,99.27,99.32,99.08,99.29,28507.0,97.4966,97.5457,97.31,97.5162,28507.0
2025-02-03 11:40:00,99.3,99.33,99.04,99.16,23113.0,97.526,97.5555,97.2707,97.3885,23113.0
2025-02-03 11:50:00,99.15,99.29,99.1,99.26,14502.0,97.3787,97.5162,97.3296,97.4868,14502.0
2025-02-03 12:00:00,99.22,99.23,99.02,99.11,22170.0,97.4475,97.4573,97.251,97.3394,22170.0
2025-02-03 12:10:00,99.11,99.16,98.99,99.08,33807.0,97.3394,97.3885,97.2216,97.31,33807.0
2025-02-03 12:20:00,99.09,99.32,99.07,99.23,19687.0,97.3198,97.5457,97.3001,97.4573,19687.0
2025-02-03 12:30:00,99.18,99.2,99.09,99.09,16369.0,97.4082,97.4278,97.3198,97.3198,16369.0
2025-02-03 12:40:00,99.06,99.18,99.05,99.14,19389.0,97.2903,97.4082,97.2805,97.3689,19389.0
2025-02-03 12:50:00,99.12,99.28,99.09,99.26,33451.0,97.3493,97.5064,97.3198,97.4868,33451.0
2025-02-03 13:00:00,99.27,99.29,99.09,99.17,26998.0,97.4966,97.5162,97.3198,97.3984,26998.0
2025-02-03 13:10:00,99.14,99.32,99.09,99.23,18053.0,97.3689,97.5457,97.3198,97.4573,18053.0
2025-02-03 13:20:00,99.23,99.33,99.22,99.28,11327.0,97.4573,97.5555,97.4475,97.5064,11327.0
2025-02-03 13:30:00,99.3,99.45,99.3,99.39,19675.0,97.526,97.6734,97.526,97.6144,19675.0
2025-02-03 13:40:00,99.39,99.4,99.18,99.23,139707.0,97.6144,97.6243,97.4082,97.4573,139707.0
2025-02-03 13:50:00,99.25,99.31,99.18,99.25,19110.0,97.4769,97.5359,97.4082,97.4769,19110.0
2025-02-03 14:00:00,99.23,99.41,99.15,99.4,44231.0,97.4573,97.6341,97.3787,97.6243,44231.0
2025-02-03 14:10:00,99.42,99.49,99.33,99.4,28547.0,97.6439,97.7126,97.5555,97.6243,28547.0
2025-02-03 14:20:00,99.4,99.5,99.37,99.48,24449.0,97.6243,97.7225,97.5948,97.7028,24449.0
2025-02-03 14:30:00,99.5,99.58,99.38,99.42,25307.0,97.7225,97.801,97.6046,97.6439,25307.0
2025-02-03 14:40:00,99.41,99.53,99.39,99.5,18172.0,97.6341,97.7519,97.6144,97.7225,18172.0
2025-02-03 14:50:00,99.51,99.54,99.42,99.45,31096.0,97.7323,97.7618,97.6439,97.6734,31096.0
2025-02-03 15:00:00,99.44,99.44,99.3,99.32,39091.0,97.6635,97.6635,97.526,97.5457,39091.0
2025-02-03 15:10:00,99.3,99.34,99.23,99.25,45875.0,97.526,97.5653,97.4573,97.4769,45875.0
2025-02-03 15:20:00,99.24,99.26,99.15,99.16,43130.0,97.4671,97.4868,97.3787,97.3885,43130.0
2025-02-03 15:30:00,99.17,99.27,99.15,99.23,42816.0,97.3984,97.4966,97.3787,97.4573,42816.0
2025-02-03 15:40:00,99.22,99.54,99.17,99.54,68425.0,97.4475,97.7618,97.3984,97.7618,68425.0
2025-02-03 15:50:00,99.55,99.69,99.35,99.36,171305.0,97.7716,97.9091,97.5751,97.585,171305.0
2025-02-04 09:30:00,98.52,98.86,97.81,98.02,82445.0,96.76,97.0939,96.0627,96.2689,82445.0
2025-02-04 09:40:00,98.01,98.18,97.81,98.01,28836.0,96.2591,96.426,96.0627,96.2591,28836.0
2025-02-04 09:50:00,98.01,98.04,97.8,98.03,29668.0,96.2591,96.2885,96.0528,96.2787,29668.0
2025-02-04 10:00:00,98.06,98.44,98.05,98.23,15703.0,96.3082,96.6814,96.2984,96.4752,15703.0
2025-02-04 10:10:00,98.24,98.9,98.24,98.9,17667.0,96.485,97.1332,96.485,97.1332,17667.0
2025-02-04 10:20:00,98.91,98.98,98.71,98.8,14215.0,97.143,97.2118,96.9466,97.035,14215.0
2025-02-04 10:30:00,98.79,98.81,98.3,98.35,11276.0,97.0252,97.0448,96.5439,96.593,11276.0
2025-02-04 10:40:00,98.25,98.25,98.06,98.11,16456.0,96.4948,96.4948,96.3082,96.3573,16456.0
2025-02-04 10:50:00,98.08,98.2,98.05,98.12,13668.0,96.3278,96.4457,96.2984,96.3671,13668.0
2025-02-04 11:00:00,98.14,98.54,98.13,98.54,13382.0,96.3868,96.7796,96.3769,96.7796,13382.0
2025-02-04 11:10:00,98.56,98.91,98.55,98.88,17711.0,96.7993,97.143,96.7894,97.1135,17711.0
2025-02-04 11:20:00,98.91,98.97,98.87,98.89,11573.0,97.143,97.2019,97.1037,97.1234,11573.0
2025-02-04 11:30:00,98.89,98.93,98.73,98.77,10527.0,97.1234,97.1626,96.9662,97.0055,10527.0
2025-02-04 11:40:00,98.77,98.86,98.74,98.82,7815.0,97.0055,97.0939,96.976,97.0546,7815.0
2025-02-04 11:50:00,98.83,98.92,98.75,98.9,10058.0,97.0644,97.1528,96.9859,97.1332,10058.0
2025-02-04 12:00:00,98.93,98.99,98.89,98.97,15583.0,97.1626,97.2216,97.1234,97.2019,15583.0
2025-02-04 12:10:00,98.99,99.07,98.95,98.97,12046.0,97.2216,97.3001,97.1823,97.2019,12046.0
2025-02-04 12:20:00,98.96,99.0,98.89,98.94,26301.0,97.1921,97.2314,97.1234,97.1725,26301.0
2025-02-04 12:30:00,98.95,98.96,98.72,98.78,15401.0,97.1823,97.1921,96.9564,97.0153,15401.0
2025-02-04 12:40:00,98.75,98.77,98.68,98.72,24657.0,96.9859,97.0055,96.9171,96.9564,24657.0
2025-02-04 12:50:00,98.73,98.87,98.65,98.8,8264.0,96.9662,97.1037,96.8877,97.035,8264.0
2025-02-04 13:00:00,98.81,98.92,98.78,98.82,14366.0,97.0448,97.1528,97.0153,97.0546,14366.0
2025-02-04 13:10:00,98.83,98.86,98.74,98.74,8175.0,97.0644,97.0939,96.976,96.976,8175.0
2025-02-04 13:20:00,98.73,98.74,98.53,98.56,7390.0,96.9662,96.976,96.7698,96.7993,7390.0
2025-02-04 13:30:00,98.55,98.56,98.42,98.42,7210.0,96.7894,96.7993,96.6618,96.6618,7210.0
2025-02-04 13:40:00,98.41,98.43,98.26,98.3,7395.0,96.6519,96.6716,96.5046,96.5439,7395.0
2025-02-04 13:50:00,98.32,98.4,98.32,98.34,5534.0,96.5635,96.6421,96.5635,96.5832,5534.0
2025-02-04 14:00:00,98.35,98.56,98.35,98.52,6484.0,96.593,96.7993,96.593,96.76,6484.0
2025-02-04 14:10:00,98.54,98.54,98.45,98.45,7483.0,96.7796,96.7796,96.6912,96.6912,7483.0
2025-02-04 14:20:00,98.48,98.54,98.45,98.49,18723.0,96.7207,96.7796,96.6912,96.7305,18723.0
2025-02-04 14:30:00,98.51,98.6,98.34,98.39,53456.0,96.7502,96.8385,96.5832,96.6323,53456.0
2025-02-04 14:40:00,98.39,98.48,98.38,98.48,9364.0,96.6323,96.7207,96.6225,96.7207,9364.0
2025-02-04 14:50:00,98.49,98.53,98.41,98.45,25862.0,96.7305,96.7698,96.6519,96.6912,25862.0
2025-02-04 15:00:00,98.43,98.55,98.4,98.51,14727.0,96.6716,96.7894,96.6421,96.7502,14727.0
2025-02-04 15:10:00,98.5,98.54,98.44,98.5,24937.0,96.7403,96.7796,96.6814,96.7403,24937.0
2025-02-04 15:20:00,98.48,98.5,98.31,98.34,26203.0,96.7207,96.7403,96.5537,96.5832,26203.0
2025-02-04 15:30:00,98.33,98.43,98.28,98.32,22860.0,96.5734,96.6716,96.5243,96.5635,22860.0
2025-02-04 15:40:00,98.31,98.36,98.15,98.21,38044.0,96.5537,96.6028,96.3966,96.4555,38044.0
2025-02-04 15:50:00,98.19,98.26,97.84,97.88,200513.0,96.4359,96.5046,96.0921,96.1314,200513.0
2025-02-05 09:30:00,98.58,98.93,98.48,98.93,55202.0,96.8189,97.1626,96.7207,97.1626,55202.0
2025-02-05 09:40:00,98.95,99.08,98.49,98.51,20406.0,97.1823,97.31,96.7305,96.7502,20406.0
2025-02-05 09:50:00,98.45,98.65,98.4,98.58,21581.0,96.6912,96.8877,96.6421,96.8189,21581.0
2025-02-05 10:00:00,98.63,98.98,98.63,98.9,27432.0,96.868,97.2118,96.868,97.1332,27432.0
2025-02-05 10:10:00,98.91,99.0,98.73,98.88,14650.0,97.143,97.2314,96.9662,97.1135,14650.0
2025-02-05 10:20:00,98.93,99.01,98.83,98.92,15851.0,97.1626,97.2412,97.0644,97.1528,15851.0
2025-02-05 10:30:00,98.92,99.02,98.88,98.9,15790.0,97.1528,97.251,97.1135,97.1332,15790.0
2025-02-05 10:40:00,98.94,99.08,98.9,99.06,12076.0,97.1725,97.31,97.1332,97.2903,12076.0
2025-02-05 10:50:00,99.05,99.11,98.84,98.88,13389.0,97.2805,97.3394,97.0743,97.1135,13389.0
2025-02-05 11:00:00,98.91,99.0,98.91,99.0,9881.0,97.143,97.2314,97.143,97.2314,9881.0
2025-02-05 11:10:00,99.0,99.0,98.83,98.99,13743.0,97.2314,97.2314,97.0644,97.2216,13743.0
2025-02-05 11:20:00,98.98,99.17,98.97,99.11,12691.0,97.2118,97.3984,97.2019,97.3394,12691.0
2025-02-05 11:30:00,99.11,99.3,99.11,99.25,22085.0,97.3394,97.526,97.3394,97.4769,22085.0
2025-02-05 11:40:00,99.26,99.36,99.23,99.3,30008.0,97.4868,97.585,97.4573,97.526,30008.0
2025-02-05 11:50:00,99.3,99.47,99.16,99.16,20577.0,97.526,97.693,97.3885,97.3885,20577.0
2025-02-05 12:00:00,99.16,99.17,99.02,99.09,18411.0,97.3885,97.3984,97.251,97.3198,18411.0
2025-02-05 12:10:00,99.09,99.17,99.05,99.07,15320.0,97.3198,97.3984,97.2805,97.3001,15320.0
2025-02-05 12:20:00,99.07,99.11,98.97,99.11,11764.0,97.3001,97.3394,97.2019,97.3394,11764.0
2025-02-05 12:30:00,99.13,99.14,98.98,99.07,12654.0,97.3591,97.3689,97.2118,97.3001,12654.0
2025-02-05 12:40:00,99.07,99.23,99.06,99.21,10914.0,97.3001,97.4573,97.2903,97.4376,10914.0
2025-02-05 12:50:00,99.22,99.27,99.17,99.25,13903.0,97.4475,97.4966,97.3984,97.4769,13903.0
2025-02-05 13:00:00,99.24,99.31,99.22,99.23,14618.0,97.4671,97.5359,97.4475,97.4573,14618.0
2025-02-05 13:10:00,99.22,99.49,99.19,99.38,14454.0,97.4475,97.7126,97.418,97.6046,14454.0
2025-02-05 13:20:00,99.38,99.46,99.37,99.4,13197.0,97.6046,97.6832,97.5948,97.6243,13197.0
2025-02-05 13:30:00,99.4,99.61,99.4,99.51,25872.0,97.6243,97.8305,97.6243,97.7323,25872.0
2025-02-05 13:40:00,99.5,99.65,99.5,99.63,15705.0,97.7225,97.8698,97.7225,97.8501,15705.0
2025-02-05 13:50:00,99.64,99.74,99.56,99.62,12433.0,97.86,97.9582,97.7814,97.8403,12433.0
2025-02-05 14:00:00,99.61,99.83,99.58,99.75,12861.0,97.8305,98.0466,97.801,97.968,12861.0
2025-02-05 14:10:00,99.75,99.86,99.73,99.84,8175.0,97.968,98.076,97.9484,98.0564,8175.0
2025-02-05 14:20:00,99.85,99.89,99.78,99.86,14547.0,98.0662,98.1055,97.9975,98.076,14547.0
2025-02-05 14:30:00,99.86,99.88,99.76,99.78,18623.0,98.076,98.0957,97.9778,97.9975,18623.0
2025-02-05 14:40:00,99.78,99.78,99.62,99.63,21514.0,97.9975,97.9975,97.8403,97.8501,21514.0
2025-02-05 14:50:00,99.64,99.68,99.59,99.67,24228.0,97.86,97.8993,97.8109,97.8894,24228.0
2025-02-05 15:00:00,99.65,99.75,99.64,99.68,20795.0,97.8698,97.968,97.86,97.8993,20795.0
2025-02-05 15:10:00,99.68,99.74,99.65,99.71,22812.0,97.8993,97.9582,97.8698,97.9287,22812.0
2025-02-05 15:20:00,99.71,99.76,99.68,99.68,31120.0,97.9287,97.9778,97.8993,97.8993,31120.0
2025-02-05 15:30:00,99.7,99.73,99.52,99.57,32427.0,97.9189,97.9484,97.7421,97.7912,32427.0
2025-02-05 15:40:00,99.59,99.69,99.55,99.58,30933.0,97.8109,97.9091,97.7716,97.801,30933.0
2025-02-05 15:50:00,99.59,99.76,99.38,99.39,149636.0,97.8109,97.9778,97.6046,97.6144,149636.0
2025-02-06 09:30:00,99.66,99.74,99.11,99.12,57085.0,97.8796,97.9582,97.3394,97.3493,57085.0
2025-02-06 09:40:00,99.12,99.42,99.04,99.09,12424.0,97.3493,97.6439,97.2707,97.3198,12424.0
2025-02-06 09:50:00,99.09,99.16,98.87,99.07,16332.0,97.3198,97.3885,97.1037,97.3001,16332.0
2025-02-06 10:00:00,99.05,99.41,99.05,99.18,8011.0,97.2805,97.6341,97.2805,97.4082,8011.0
2025-02-06 10:10:00,99.18,99.26,99.02,99.11,21113.0,97.4082,97.4868,97.251,97.3394,21113.0
2025-02-06 10:20:00,99.13,99.23,99.07,99.13,35162.0,97.3591,97.4573,97.3001,97.3591,35162.0
2025-02-06 10:30:00,99.15,99.66,99.12,99.57,47009.0,97.3787,97.8796,97.3493,97.7912,47009.0
2025-02-06 10:40:00,99.58,99.79,99.58,99.67,43854.0,97.801,98.0073,97.801,97.8894,43854.0
2025-02-06 10:50:00,99.68,99.85,99.67,99.77,31274.0,97.8993,98.0662,97.8894,97.9876,31274.0
2025-02-06 11:00:00,99.77,99.82,99.6,99.67,27505.0,97.9876,98.0368,97.8207,97.8894,27505.0
2025-02-06 11:10:00,99.65,99.83,99.64,99.77,25893.0,97.8698,98.0466,97.86,97.9876,25893.0
2025-02-06 11:20:00,99.78,99.87,99.76,99.79,17239.0,97.9975,98.0859,97.9778,98.0073,17239.0
2025-02-06 11:30:00,99.78,99.9,99.78,99.83,21323.0,97.9975,98.1153,97.9975,98.0466,21323.0
2025-02-06 11:40:00,99.83,99.96,99.79,99.96,20335.0,98.0466,98.1742,98.0073,98.1742,20335.0
2025-02-06 11:50:00,99.96,100.29,99.94,100.23,55931.0,98.1742,98.4984,98.1546,98.4394,55931.0
2025-02-06 12:00:00,100.22,100.24,100.14,100.19,33159.0,98.4296,98.4492,98.351,98.4001,33159.0
2025-02-06 12:10:00,100.2,100.21,99.95,99.96,34462.0,98.41,98.4198,98.1644,98.1742,34462.0
2025-02-06 12:20:00,99.96,100.13,99.96,100.08,28183.0,98.1742,98.3412,98.1742,98.2921,28183.0
2025-02-06 12:30:00,100.07,100.21,99.99,100.15,21037.0,98.2823,98.4198,98.2037,98.3609,21037.0
2025-02-06 12:40:00,100.15,100.26,100.11,100.22,19847.0,98.3609,98.4689,98.3216,98.4296,19847.0
2025-02-06 12:50:00,100.22,100.27,100.14,100.24,21855.0,98.4296,98.4787,98.351,98.4492,21855.0
2025-02-06 13:00:00,100.24,100.35,100.21,100.24,22058.0,98.4492,98.5573,98.4198,98.4492,22058.0
2025-02-06 13:10:00,100.29,100.33,100.23,100.31,21584.0,98.4984,98.5376,98.4394,98.518,21584.0
2025-02-06 13:20:00,100.31,100.4,100.3,100.31,25198.0,98.518,98.6064,98.5082,98.518,25198.0
2025-02-06 13:30:00,100.31,100.41,100.3,100.37,21321.0,98.518,98.6162,98.5082,98.5769,21321.0
2025-02-06 13:40:00,100.37,100.47,100.36,100.42,27420.0,98.5769,98.6751,98.5671,98.626,27420.0
2025-02-06 13:50:00,100.48,100.63,100.44,100.61,24887.0,98.685,98.8323,98.6457,98.8126,24887.0
2025-02-06 14:00:00,100.6,100.67,100.57,100.58,21169.0,98.8028,98.8716,98.7734,98.7832,21169.0
2025-02-06 14:10:00,100.57,100.64,100.45,100.46,21322.0,98.7734,98.8421,98.6555,98.6653,21322.0
2025-02-06 14:20:00,100.46,100.47,100.24,100.34,31103.0,98.6653,98.6751,98.4492,98.5475,31103.0
2025-02-06 14:30:00,100.31,100.33,100.16,100.27,26337.0,98.518,98.5376,98.3707,98.4787,26337.0
2025-02-06 14:40:00,100.27,100.27,100.1,100.13,40380.0,98.4787,98.4787,98.3117,98.3412,40380.0
2025-02-06 14:50:00,100.13,100.24,100.09,100.09,28727.0,98.3412,98.4492,98.3019,98.3019,28727.0
2025-02-06 15:00:00,100.09,100.28,100.08,100.26,33164.0,98.3019,98.4885,98.2921,98.4689,33164.0
2025-02-06 15:10:00,100.26,100.28,100.15,100.15,28530.0,98.4689,98.4885,98.3609,98.3609,28530.0
2025-02-06 15:20:00,100.15,100.15,100.04,100.07,48102.0,98.3609,98.3609,98.2528,98.2823,48102.0
2025-02-06 15:30:00,100.08,100.2,100.0,100.1,76735.0,98.2921,98.41,98.2135,98.3117,76735.0
2025-02-06 15:40:00,100.11,100.16,100.09,100.13,62044.0,98.3216,98.3707,98.3019,98.3412,62044.0
2025-02-06 15:50:00,100.14,100.29,100.09,100.17,303787.0,98.351,98.4984,98.3019,98.3805,303787.0
2025-02-07 09:30:00,100.14,100.14,99.44,99.49,26659.0,98.351,98.351,97.6635,97.7126,26659.0
2025-02-07 09:40:00,99.41,99.99,99.41,99.98,17833.0,97.6341,98.2037,97.6341,98.1939,17833.0
2025-02-07 09:50:00,99.96,100.2,99.96,100.16,21093.0,98.1742,98.41,98.1742,98.3707,21093.0
2025-02-07 10:00:00,100.01,100.06,99.73,100.06,48164.0,98.2234,98.2725,97.9484,98.2725,48164.0
2025-02-07 10:10:00,100.03,100.3,100.0,100.09,9894.0,98.243,98.5082,98.2135,98.3019,9894.0
2025-02-07 10:20:00,100.09,100.13,99.94,100.0,17656.0,98.3019,98.3412,98.1546,98.2135,17656.0
2025-02-07 10:30:00,100.01,100.11,99.93,99.97,13442.0,98.2234,98.3216,98.1448,98.1841,13442.0
2025-02-07 10:40:00,99.95,100.1,99.87,99.9,21659.0,98.1644,98.3117,98.0859,98.1153,21659.0
2025-02-07 10:50:00,99.9,100.01,99.48,99.77,24736.0,98.1153,98.2234,97.7028,97.9876,24736.0
2025-02-07 11:00:00,99.78,100.06,99.69,100.06,14346.0,97.9975,98.2725,97.9091,98.2725,14346.0
2025-02-07 11:10:00,100.05,100.23,99.95,100.18,19589.0,98.2626,98.4394,98.1644,98.3903,19589.0
2025-02-07 11:20:00,100.18,100.25,99.88,99.92,15434.0,98.3903,98.4591,98.0957,98.135,15434.0
2025-02-07 11:30:00,99.94,100.15,99.93,100.13,13771.0,98.1546,98.3609,98.1448,98.3412,13771.0
2025-02-07 11:40:00,100.13,100.16,99.98,100.02,14476.0,98.3412,98.3707,98.1939,98.2332,14476.0
2025-02-07 11:50:00,100.04,100.08,99.92,99.94,19782.0,98.2528,98.2921,98.135,98.1546,19782.0
2025-02-07 12:00:00,99.91,100.13,99.85,100.1,17074.0,98.1251,98.3412,98.0662,98.3117,17074.0
2025-02-07 12:10:00,100.09,100.18,100.0,100.06,18523.0,98.3019,98.3903,98.2135,98.2725,18523.0
2025-02-07 12:20:00,100.07,100.16,99.97,100.08,22970.0,98.2823,98.3707,98.1841,98.2921,22970.0
2025-02-07 12:30:00,100.07,100.1,99.92,99.93,29763.0,98.2823,98.3117,98.135,98.1448,29763.0
2025-02-07 12:40:00,99.92,99.92,99.75,99.87,38178.0,98.135,98.135,97.968,98.0859,38178.0
2025-02-07 12:50:00,99.88,99.92,99.77,99.81,44534.0,98.0957,98.135,97.9876,98.0269,44534.0
2025-02-07 13:00:00,99.79,100.0,99.79,100.0,17668.0,98.0073,98.2135,98.0073,98.2135,17668.0
2025-02-07 13:10:00,100.0,100.04,99.95,100.02,20889.0,98.2135,98.2528,98.1644,98.2332,20889.0
2025-02-07 13:20:00,100.03,100.11,100.03,100.04,23463.0,98.243,98.3216,98.243,98.2528,23463.0
2025-02-07 13:30:00,100.03,100.19,100.02,100.14,26712.0,98.243,98.4001,98.2332,98.351,26712.0
2025-02-07 13:40:00,100.13,100.13,99.96,100.09,25344.0,98.3412,98.3412,98.1742,98.3019,25344.0
2025-02-07 13:50:00,100.09,100.09,99.96,99.97,14196.0,98.3019,98.3019,98.1742,98.1841,14196.0
2025-02-07 14:00:00,99.96,100.03,99.96,100.02,17192.0,98.1742,98.243,98.1742,98.2332,17192.0
2025-02-07 14:10:00,100.01,100.08,99.96,100.08,23043.0,98.2234,98.2921,98.1742,98.2921,23043.0
2025-02-07 14:20:00,100.08,100.09,99.95,99.95,22720.0,98.2921,98.3019,98.1644,98.1644,22720.0
2025-02-07 14:30:00,99.95,100.06,99.95,100.06,21987.0,98.1644,98.2725,98.1644,98.2725,21987.0
2025-02-07 14:40:00,100.06,100.32,100.06,100.31,130953.0,98.2725,98.5278,98.2725,98.518,130953.0
2025-02-07 14:50:00,100.31,100.41,100.13,100.14,18441.0,98.518,98.6162,98.3412,98.351,18441.0
2025-02-07 15:00:00,100.16,100.16,100.06,100.16,20503.0,98.3707,98.3707,98.2725,98.3707,20503.0
2025-02-07 15:10:00,100.17,100.23,100.14,100.2,23237.0,98.3805,98.4394,98.351,98.41,23237.0
2025-02-07 15:20:00,100.19,100.36,100.19,100.34,26194.0,98.4001,98.5671,98.4001,98.5475,26194.0
2025-02-07 15:30:00,100.35,100.44,100.31,100.36,40764.0,98.5573,98.6457,98.518,98.5671,40764.0
2025-02-07 15:40:00,100.35,100.42,100.23,100.38,43467.0,98.5573,98.626,98.4394,98.5867,43467.0
2025-02-07 15:50:00,100.36,100.42,100.3,100.35,161474.0,98.5671,98.626,98.5082,98.5573,161474.0
2025-02-10 09:30:00,99.76,99.9,99.17,99.25,45738.0,98.8815,99.0203,98.2967,98.376,45738.0
2025-02-10 09:40:00,99.27,99.52,99.11,99.46,25492.0,98.3958,98.6436,98.2372,98.5842,25492.0
2025-02-10 09:50:00,99.47,99.78,99.46,99.7,26670.0,98.5941,98.9013,98.5842,98.822,26670.0
2025-02-10 10:00:00,99.73,100.01,99.58,100.0,33776.0,98.8518,99.1293,98.7031,99.1194,33776.0
2025-02-10 10:10:00,99.96,100.13,99.96,100.02,22363.0,99.0798,99.2483,99.0798,99.1392,22363.0
2025-02-10 10:20:00,100.01,100.27,99.94,100.23,14007.0,99.1293,99.387,99.0599,99.3474,14007.0
2025-02-10 10:30:00,100.24,100.27,100.08,100.26,16318.0,99.3573,99.387,99.1987,99.3771,16318.0
2025-02-10 10:40:00,100.26,100.45,100.18,100.45,14801.0,99.3771,99.5654,99.2978,99.5654,14801.0
2025-02-10 10:50:00,100.45,100.67,100.45,100.54,18482.0,99.5654,99.7835,99.5654,99.6546,18482.0
2025-02-10 11:00:00,100.56,100.56,100.43,100.52,14998.0,99.6745,99.6745,99.5456,99.6348,14998.0
2025-02-10 11:10:00,100.5,100.54,100.33,100.39,17043.0,99.615,99.6546,99.4465,99.506,17043.0
2025-02-10 11:20:00,100.4,100.54,100.39,100.44,17610.0,99.5159,99.6546,99.506,99.5555,17610.0
2025-02-10 11:30:00,100.46,100.5,100.36,100.41,17067.0,99.5754,99.615,99.4762,99.5258,17067.0
2025-02-10 11:40:00,100.41,100.41,100.3,100.34,10585.0,99.5258,99.5258,99.4168,99.4564,10585.0
2025-02-10 11:50:00,100.34,100.4,100.21,100.22,16030.0,99.4564,99.5159,99.3276,99.3375,16030.0
2025-02-10 12:00:00,100.21,100.26,100.16,100.21,16023.0,99.3276,99.3771,99.278,99.3276,16023.0
2025-02-10 12:10:00,100.23,100.24,100.06,100.11,8717.0,99.3474,99.3573,99.1789,99.2284,8717.0
2025-02-10 12:20:00,100.11,100.16,100.08,100.12,8162.0,99.2284,99.278,99.1987,99.2383,8162.0
2025-02-10 12:30:00,100.13,100.15,100.03,100.03,12840.0,99.2483,99.2681,99.1491,99.1491,12840.0
2025-02-10 12:40:00,100.05,100.17,100.05,100.09,8420.0,99.169,99.2879,99.169,99.2086,8420.0
2025-02-10 12:50:00,100.12,100.21,100.12,100.18,6586.0,99.2383,99.3276,99.2383,99.2978,6586.0
2025-02-10 13:00:00,100.18,100.32,100.17,100.24,7212.0,99.2978,99.4366,99.2879,99.3573,7212.0
2025-02-10 13:10:00,100.25,100.33,100.19,100.19,10306.0,99.3672,99.4465,99.3077,99.3077,10306.0
2025-02-10 13:20:00,100.2,100.23,100.13,100.18,7890.0,99.3176,99.3474,99.2483,99.2978,7890.0
2025-02-10 13:30:00,100.19,100.19,100.14,100.15,6190.0,99.3077,99.3077,99.2582,99.2681,6190.0
2025-02-10 13:40:00,100.15,100.19,100.14,100.15,7096.0,99.2681,99.3077,99.2582,99.2681,7096.0
2025-02-10 13:50:00,100.13,100.2,100.11,100.19,15334.0,99.2483,99.3176,99.2284,99.3077,15334.0
2025-02-10 14:00:00,100.19,100.21,100.17,100.17,11214.0,99.3077,99.3276,99.2879,99.2879,11214.0
2025-02-10 14:10:00,100.17,100.29,100.12,100.29,17987.0,99.2879,99.4068,99.2383,99.4068,17987.0
2025-02-10 14:20:00,100.28,100.29,100.13,100.17,14203.0,99.3969,99.4068,99.2483,99.2879,14203.0
2025-02-10 14:30:00,100.17,100.21,100.07,100.1,24797.0,99.2879,99.3276,99.1888,99.2185,24797.0
2025-02-10 14:40:00,100.09,100.18,100.04,100.17,8237.0,99.2086,99.2978,99.159,99.2879,8237.0
2025-02-10 14:50:00,100.18,100.41,100.18,100.4,50960.0,99.2978,99.5258,99.2978,99.5159,50960.0
2025-02-10 15:00:00,100.41,100.48,100.3,100.32,53739.0,99.5258,99.5952,99.4168,99.4366,53739.0
2025-02-10 15:10:00,100.31,100.44,100.29,100.43,13393.0,99.4267,99.5555,99.4068,99.5456,13393.0
2025-02-10 15:20:00,100.42,100.5,100.41,100.49,15490.0,99.5357,99.615,99.5258,99.6051,15490.0
2025-02-10 15:30:00,100.49,100.52,100.42,100.5,29017.0,99.6051,99.6348,99.5357,99.615,29017.0
2025-02-10 15:40:00,100.49,100.62,100.49,100.57,38477.0,99.6051,99.7339,99.6051,99.6844,38477.0
2025-02-10 15:50:00,100.57,100.96,100.46,100.84,231226.0,99.6844,100.0709,99.5754,99.952,231226.0
2025-02-11 09:30:00,100.43,100.59,99.47,99.69,80870.0,99.5456,99.7042,98.5941,98.8121,80870.0
2025-02-11 09:40:00,99.67,100.21,99.66,100.09,44598.0,98.7923,99.3276,98.7824,99.2086,44598.0
2025-02-11 09:50:00,100.13,100.28,100.07,100.2,126406.0,99.2483,99.3969,99.1888,99.3176,126406.0
2025-02-11 10:00:00,100.22,100.69,100.17,100.65,49549.0,99.3375,99.8033,99.2879,99.7637,49549.0
2025-02-11 10:10:00,100.66,100.67,100.15,100.27,64746.0,99.7736,99.7835,99.2681,99.387,64746.0
2025-02-11 10:20:00,100.3,100.39,100.25,100.35,21034.0,99.4168,99.506,99.3672,99.4663,21034.0
2025-02-11 10:30:00,100.36,100.58,100.35,100.45,35161.0,99.4762,99.6943,99.4663,99.5654,35161.0
2025-02-11 10:40:00,100.45,100.76,100.45,100.69,155114.0,99.5654,99.8727,99.5654,99.8033,155114.0
2025-02-11 10:50:00,100.69,100.76,100.66,100.68,50165.0,99.8033,99.8727,99.7736,99.7934,50165.0
2025-02-11 11:00:00,100.68,100.86,100.65,100.78,34756.0,99.7934,99.9718,99.7637,99.8925,34756.0
2025-02-11 11:10:00,100.78,100.88,100.76,100.76,15665.0,99.8925,99.9917,99.8727,99.8727,15665.0
2025-02-11 11:20:00,100.77,101.04,100.77,100.89,14785.0,99.8826,100.1502,99.8826,100.0016,14785.0
2025-02-11 11:30:00,100.9,100.95,100.8,100.82,22965.0,100.0115,100.061,99.9124,99.9322,22965.0
2025-02-11 11:40:00,100.83,100.89,100.81,100.86,23996.0,99.9421,100.0016,99.9223,99.9718,23996.0
2025-02-11 11:50:00,100.87,101.13,100.86,101.11,19246.0,99.9817,100.2395,99.9718,100.2196,19246.0
2025-02-11 12:00:00,101.09,101.33,101.09,101.33,23546.0,100.1998,100.4377,100.1998,100.4377,23546.0
2025-02-11 12:10:00,101.32,101.32,101.16,101.29,21194.0,100.4278,100.4278,100.2692,100.398,21194.0
2025-02-11 12:20:00,101.28,101.28,101.12,101.15,26512.0,100.3881,100.3881,100.2295,100.2593,26512.0
2025-02-11 12:30:00,101.17,101.26,101.16,101.2,18683.0,100.2791,100.3683,100.2692,100.3088,18683.0
2025-02-11 12:40:00,101.2,101.32,101.18,101.28,14858.0,100.3088,100.4278,100.289,100.3881,14858.0
2025-02-11 12:50:00,101.27,101.27,101.09,101.12,14048.0,100.3782,100.3782,100.1998,100.2295,14048.0
2025-02-11 13:00:00,101.14,101.18,101.05,101.16,12377.0,100.2494,100.289,100.1602,100.2692,12377.0
2025-02-11 13:10:00,101.15,101.29,101.15,101.25,13743.0,100.2593,100.398,100.2593,100.3584,13743.0
2025-02-11 13:20:00,101.26,101.3,101.18,101.21,14174.0,100.3683,100.408,100.289,100.3187,14174.0
2025-02-11 13:30:00,101.21,101.26,101.18,101.23,20224.0,100.3187,100.3683,100.289,100.3386,20224.0
2025-02-11 13:40:00,101.24,101.29,101.18,101.18,12743.0,100.3485,100.398,100.289,100.289,12743.0
2025-02-11 13:50:00,101.19,101.22,101.17,101.2,15140.0,100.2989,100.3287,100.2791,100.3088,15140.0
2025-02-11 14:00:00,101.2,101.21,101.12,101.19,18003.0,100.3088,100.3187,100.2295,100.2989,18003.0
2025-02-11 14:10:00,101.2,101.23,101.18,101.21,14717.0,100.3088,100.3386,100.289,100.3187,14717.0
2025-02-11 14:20:00,101.2,101.51,101.18,101.49,47872.0,100.3088,100.6161,100.289,100.5963,47872.0
2025-02-11 14:30:00,101.48,101.51,101.3,101.4,25206.0,100.5864,100.6161,100.408,100.5071,25206.0
2025-02-11 14:40:00,101.42,101.58,101.42,101.55,19169.0,100.5269,100.6855,100.5269,100.6558,19169.0
2025-02-11 14:50:00,101.57,101.63,101.53,101.57,20090.0,100.6756,100.735,100.6359,100.6756,20090.0
2025-02-11 15:00:00,101.58,101.8,101.58,101.79,33589.0,100.6855,100.9036,100.6855,100.8936,33589.0
2025-02-11 15:10:00,101.79,101.82,101.74,101.77,49796.0,100.8936,100.9234,100.8441,100.8738,49796.0
2025-02-11 15:20:00,101.77,101.77,101.64,101.72,56085.0,100.8738,100.8738,100.745,100.8243,56085.0
2025-02-11 15:30:00,101.73,101.91,101.72,101.9,47864.0,100.8342,101.0126,100.8243,101.0027,47864.0
2025-02-11 15:40:00,101.9,101.95,101.73,101.73,42959.0,101.0027,101.0522,100.8342,100.8342,42959.0
2025-02-11 15:50:00,101.75,102.11,101.75,101.9,299358.0,100.854,101.2108,100.854,101.0027,299358.0
2025-02-12 09:30:00,100.73,101.14,100.59,100.95,57315.0,99.843,100.2494,99.7042,100.061,57315.0
2025-02-12 09:40:00,100.92,101.09,100.71,100.97,29748.0,100.0313,100.1998,99.8231,100.0809,29748.0
2025-02-12 09:50:00,100.98,101.04,100.76,100.85,18503.0,100.0908,100.1502,99.8727,99.9619,18503.0
2025-02-12 10:00:00,100.84,101.14,100.73,101.09,36595.0,99.952,100.2494,99.843,100.1998,36595.0
2025-02-12 10:10:00,101.11,101.38,101.01,101.38,21515.0,100.2196,100.4872,100.1205,100.4872,21515.0
2025-02-12 10:20:00,101.38,101.5,101.21,101.34,18725.0,100.4872,100.6062,100.3187,100.4476,18725.0
2025-02-12 10:30:00,101.34,101.5,101.25,101.5,27833.0,100.4476,100.6062,100.3584,100.6062,27833.0
2025-02-12 10:40:00,101.51,101.56,101.37,101.42,15566.0,100.6161,100.6657,100.4773,100.5269,15566.0
2025-02-12 10:50:00,101.44,101.61,101.37,101.56,17597.0,100.5467,100.7152,100.4773,100.6657,17597.0
2025-02-12 11:00:00,101.53,101.55,101.32,101.38,34058.0,100.6359,100.6558,100.4278,100.4872,34058.0
2025-02-12 11:10:00,101.36,101.54,101.31,101.45,31738.0,100.4674,100.6458,100.4179,100.5566,31738.0
2025-02-12 11:20:00,101.4,101.63,101.35,101.6,22271.0,100.5071,100.735,100.4575,100.7053,22271.0
2025-02-12 11:30:00,101.59,101.74,101.58,101.7,21136.0,100.6954,100.8441,100.6855,100.8044,21136.0
2025-02-12 11:40:00,101.74,101.85,101.61,101.83,15844.0,100.8441,100.9531,100.7152,100.9333,15844.0
2025-02-12 11:50:00,101.82,101.97,101.81,101.93,18096.0,100.9234,101.0721,100.9135,101.0324,18096.0
2025-02-12 12:00:00,101.92,101.96,101.81,101.86,13615.0,101.0225,101.0621,100.9135,100.963,13615.0
2025-02-12 12:10:00,101.87,101.95,101.82,101.92,19425.0,100.9729,101.0522,100.9234,101.0225,19425.0
2025-02-12 12:20:00,101.93,102.03,101.85,101.85,18417.0,101.0324,101.1315,100.9531,100.9531,18417.0
2025-02-12 12:30:00,101.85,102.09,101.84,102.02,18356.0,100.9531,101.191,100.9432,101.1216,18356.0
2025-02-12 12:40:00,102.01,102.09,101.93,102.07,11814.0,101.1117,101.191,101.0324,101.1712,11814.0
2025-02-12 12:50:00,102.08,102.19,102.01,102.04,18027.0,101.1811,101.2901,101.1117,101.1414,18027.0
2025-02-12 13:00:00,102.03,102.12,101.96,102.09,30722.0,101.1315,101.2207,101.0621,101.191,30722.0
2025-02-12 13:10:00,102.08,102.12,101.92,102.05,69474.0,101.1811,101.2207,101.0225,101.1513,69474.0
2025-02-12 13:20:00,102.06,102.15,102.05,102.1,17113.0,101.1613,101.2505,101.1513,101.2009,17113.0
2025-02-12 13:30:00,102.12,102.27,102.09,102.27,33491.0,101.2207,101.3694,101.191,101.3694,33491.0
2025-02-12 13:40:00,102.29,102.3,102.14,102.23,36996.0,101.3892,101.3991,101.2406,101.3298,36996.0
2025-02-12 13:50:00,102.23,102.28,102.15,102.16,35126.0,101.3298,101.3793,101.2505,101.2604,35126.0
2025-02-12 14:00:00,102.14,102.32,102.14,102.26,73896.0,101.2406,101.419,101.2406,101.3595,73896.0
2025-02-12 14:10:00,102.25,102.25,101.96,102.05,87972.0,101.3496,101.3496,101.0621,101.1513,87972.0
2025-02-12 14:20:00,102.04,102.14,102.02,102.12,27828.0,101.1414,101.2406,101.1216,101.2207,27828.0
2025-02-12 14:30:00,102.1,102.15,102.0,102.08,19369.0,101.2009,101.2505,101.1018,101.1811,19369.0
2025-02-12 14:40:00,102.1,102.21,102.05,102.21,23361.0,101.2009,101.3099,101.1513,101.3099,23361.0
2025-02-12 14:50:00,102.2,102.28,102.2,102.26,24926.0,101.3,101.3793,101.3,101.3595,24926.0
2025-02-12 15:00:00,102.28,102.35,102.26,102.34,31768.0,101.3793,101.4487,101.3595,101.4388,31768.0
2025-02-12 15:10:00,102.35,102.35,102.18,102.23,33718.0,101.4487,101.4487,101.2802,101.3298,33718.0
2025-02-12 15:20:00,102.23,102.28,101.95,101.95,35304.0,101.3298,101.3793,101.0522,101.0522,35304.0
2025-02-12 15:30:00,101.95,102.11,101.94,102.02,43535.0,101.0522,101.2108,101.0423,101.1216,43535.0
2025-02-12 15:40:00,102.02,102.12,101.96,102.02,47450.0,101.1216,101.2207,101.0621,101.1216,47450.0
2025-02-12 15:50:00,102.03,102.52,102.03,102.34,242765.0,101.1315,101.6172,101.1315,101.4388,242765.0
2025-02-13 09:30:00,101.37,102.57,100.87,102.12,91865.0,100.4773,101.6668,99.9817,101.2207,91865.0
2025-02-13 09:40:00,102.14,102.35,101.77,102.0,48998.0,101.2406,101.4487,100.8738,101.1018,48998.0
2025-02-13 09:50:00,101.85,101.85,101.32,101.47,38954.0,100.9531,100.9531,100.4278,100.5765,38954.0
2025-02-13 10:00:00,101.45,101.69,101.2,101.48,63078.0,100.5566,100.7945,100.3088,100.5864,63078.0
2025-02-13 10:10:00,101.5,101.57,101.29,101.37,39043.0,100.6062,100.6756,100.398,100.4773,39043.0
2025-02-13 10:20:00,101.38,101.78,101.15,101.7,26184.0,100.4872,100.8837,100.2593,100.8044,26184.0
2025-02-13 10:30:00,101.68,102.11,101.67,101.9,62164.0,100.7846,101.2108,100.7747,101.0027,62164.0
2025-02-13 10:40:00,101.86,102.3,101.85,102.3,52958.0,100.963,101.3991,100.9531,101.3991,52958.0
2025-02-13 10:50:00,102.32,102.49,102.28,102.28,32466.0,101.419,101.5875,101.3793,101.3793,32466.0
2025-02-13 11:00:00,102.3,102.48,102.17,102.39,50882.0,101.3991,101.5776,101.2703,101.4884,50882.0
2025-02-13 11:10:00,102.4,102.5,102.06,102.07,16240.0,101.4983,101.5974,101.1613,101.1712,16240.0
2025-02-13 11:20:00,102.05,102.36,102.04,102.24,27459.0,101.1513,101.4586,101.1414,101.3397,27459.0
2025-02-13 11:30:00,102.26,102.26,101.8,101.84,30912.0,101.3595,101.3595,100.9036,100.9432,30912.0
2025-02-13 11:40:00,101.85,101.86,101.72,101.72,11708.0,100.9531,100.963,100.8243,100.8243,11708.0
2025-02-13 11:50:00,101.71,102.05,101.71,102.01,11865.0,100.8143,101.1513,100.8143,101.1117,11865.0
2025-02-13 12:00:00,102.01,102.19,101.85,101.9,30990.0,101.1117,101.2901,100.9531,101.0027,30990.0
2025-02-13 12:10:00,101.94,102.15,101.68,101.75,29758.0,101.0423,101.2505,100.7846,100.854,29758.0
2025-02-13 12:20:00,101.73,101.87,101.69,101.76,37849.0,100.8342,100.9729,100.7945,100.8639,37849.0
2025-02-13 12:30:00,101.75,101.92,101.69,101.77,38330.0,100.854,101.0225,100.7945,100.8738,38330.0
2025-02-13 12:40:00,101.79,101.86,101.74,101.76,23765.0,100.8936,100.963,100.8441,100.8639,23765.0
2025-02-13 12:50:00,101.77,101.83,101.4,101.5,28199.0,100.8738,100.9333,100.5071,100.6062,28199.0
2025-02-13 13:00:00,101.49,101.51,101.14,101.2,40330.0,100.5963,100.6161,100.2494,100.3088,40330.0
2025-02-13 13:10:00,101.21,101.37,100.75,100.89,48253.0,100.3187,100.4773,99.8628,100.0016,48253.0
2025-02-13 13:20:00,100.86,100.96,100.65,100.79,58896.0,99.9718,100.0709,99.7637,99.9024,58896.0
2025-02-13 13:30:00,100.78,100.91,100.71,100.79,25355.0,99.8925,100.0214,99.8231,99.9024,25355.0
2025-02-13 13:40:00,100.8,100.93,100.65,100.77,46780.0,99.9124,100.0412,99.7637,99.8826,46780.0
2025-02-13 13:50:00,100.78,100.97,100.63,100.93,114865.0,99.8925,100.0809,99.7439,100.0412,114865.0
2025-02-13 14:00:00,101.0,101.1,100.9,100.98,78682.0,100.1106,100.2097,100.0115,100.0908,78682.0
2025-02-13 14:10:00,100.97,101.0,100.73,100.98,46467.0,100.0809,100.1106,99.843,100.0908,46467.0
2025-02-13 14:20:00,100.97,101.01,100.71,100.81,76490.0,100.0809,100.1205,99.8231,99.9223,76490.0
2025-02-13 14:30:00,100.74,100.76,100.4,100.56,77480.0,99.8529,99.8727,99.5159,99.6745,77480.0
2025-02-13 14:40:00,100.58,100.88,100.48,100.59,81023.0,99.6943,99.9917,99.5952,99.7042,81023.0
2025-02-13 14:50:00,100.58,100.75,100.32,100.32,209358.0,99.6943,99.8628,99.4366,99.4366,209358.0
2025-02-13 15:00:00,100.32,100.76,100.32,100.69,52764.0,99.4366,99.8727,99.4366,99.8033,52764.0
2025-02-13 15:10:00,100.69,101.01,100.65,100.73,72581.0,99.8033,100.1205,99.7637,99.843,72581.0
2025-02-13 15:20:00,100.75,100.78,100.46,100.56,55907.0,99.8628,99.8925,99.5754,99.6745,55907.0
2025-02-13 15:30:00,100.56,101.12,100.47,101.06,128009.0,99.6745,100.2295,99.5853,100.1701,128009.0
2025-02-13 15:40:00,101.07,101.43,101.06,101.42,92468.0,100.18,100.5368,100.1701,100.5269,92468.0
2025-02-13 15:50:00,101.4,101.46,100.81,100.99,464481.0,100.5071,100.5665,99.9223,100.1007,464481.0
2025-02-14 09:30:00,101.21,102.22,100.84,102.19,55295.0,100.3187,101.3199,99.952,101.2901,55295.0
2025-02-14 09:40:00,102.16,102.54,102.04,102.16,74527.0,101.2604,101.637,101.1414,101.2604,74527.0
2025-02-14 09:50:00,102.15,102.41,102.11,102.26,88589.0,101.2505,101.5082,101.2108,101.3595,88589.0
2025-02-14 10:00:00,102.25,102.7,102.16,102.65,121635.0,101.3496,101.7956,101.2604,101.7461,121635.0
2025-02-14 10:10:00,102.67,102.92,102.6,102.86,32381.0,101.7659,102.0137,101.6965,101.9542,32381.0
2025-02-14 10:20:00,102.86,102.86,102.55,102.62,25389.0,101.9542,101.9542,101.6469,101.7163,25389.0
2025-02-14 10:30:00,102.66,102.74,102.46,102.47,22948.0,101.756,101.8353,101.5577,101.5677,22948.0
2025-02-14 10:40:00,102.47,102.68,102.27,102.68,41109.0,101.5677,101.7758,101.3694,101.7758,41109.0
2025-02-14 10:50:00,102.69,102.73,102.53,102.53,57289.0,101.7857,101.8254,101.6271,101.6271,57289.0
2025-02-14 11:00:00,102.55,102.65,102.45,102.64,24363.0,101.6469,101.7461,101.5478,101.7362,24363.0
2025-02-14 11:10:00,102.71,102.8,102.57,102.59,21406.0,101.8055,101.8947,101.6668,101.6866,21406.0
2025-02-14 11:20:00,102.57,102.67,102.31,102.31,18126.0,101.6668,101.7659,101.4091,101.4091,18126.0
2025-02-14 11:30:00,102.3,102.3,101.79,101.91,51127.0,101.3991,101.3991,100.8936,101.0126,51127.0
2025-02-14 11:40:00,101.91,101.91,101.65,101.71,16295.0,101.0126,101.0126,100.7549,100.8143,16295.0
2025-02-14 11:50:00,101.77,101.96,101.77,101.95,12289.0,100.8738,101.0621,100.8738,101.0522,12289.0
2025-02-14 12:00:00,101.93,101.96,101.87,101.91,8425.0,101.0324,101.0621,100.9729,101.0126,8425.0
2025-02-14 12:10:00,101.9,101.93,101.76,101.87,21026.0,101.0027,101.0324,100.8639,100.9729,21026.0
2025-02-14 12:20:00,101.86,101.9,101.7,101.76,14586.0,100.963,101.0027,100.8044,100.8639,14586.0
2025-02-14 12:30:00,101.76,101.81,101.7,101.79,21807.0,100.8639,100.9135,100.8044,100.8936,21807.0
2025-02-14 12:40:00,101.78,101.82,101.64,101.64,11106.0,100.8837,100.9234,100.745,100.745,11106.0
2025-02-14 12:50:00,101.62,101.64,101.49,101.59,12491.0,100.7251,100.745,100.5963,100.6954,12491.0
2025-02-14 13:00:00,101.57,101.75,101.54,101.75,9246.0,100.6756,100.854,100.6458,100.854,9246.0
2025-02-14 13:10:00,101.79,101.8,101.7,101.72,11312.0,100.8936,100.9036,100.8044,100.8243,11312.0
2025-02-14 13:20:00,101.73,101.78,101.66,101.7,13057.0,100.8342,100.8837,100.7648,100.8044,13057.0
2025-02-14 13:30:00,101.7,101.82,101.66,101.81,20043.0,100.8044,100.9234,100.7648,100.9135,20043.0
2025-02-14 13:40:00,101.82,102.01,101.82,101.88,19618.0,100.9234,101.1117,100.9234,100.9828,19618.0
2025-02-14 13:50:00,101.89,101.98,101.74,101.74,45169.0,100.9928,101.082,100.8441,100.8441,45169.0
2025-02-14 14:00:00,101.74,101.83,101.7,101.81,13494.0,100.8441,100.9333,100.8044,100.9135,13494.0
2025-02-14 14:10:00,101.81,101.82,101.67,101.79,17011.0,100.9135,100.9234,100.7747,100.8936,17011.0
2025-02-14 14:20:00,101.78,101.86,101.74,101.79,15333.0,100.8837,100.963,100.8441,100.8936,15333.0
2025-02-14 14:30:00,101.79,101.86,101.7,101.76,17217.0,100.8936,100.963,100.8044,100.8639,17217.0
2025-02-14 14:40:00,101.77,101.89,101.74,101.79,24455.0,100.8738,100.9928,100.8441,100.8936,24455.0
2025-02-14 14:50:00,101.78,101.83,101.72,101.81,17759.0,100.8837,100.9333,100.8243,100.9135,17759.0
2025-02-14 15:00:00,101.8,102.04,101.79,101.88,71426.0,100.9036,101.1414,100.8936,100.9828,71426.0
2025-02-14 15:10:00,101.86,101.86,101.72,101.77,48955.0,100.963,100.963,100.8243,100.8738,48955.0
2025-02-14 15:20:00,101.77,101.87,101.75,101.81,34229.0,100.8738,100.9729,100.854,100.9135,34229.0
2025-02-14 15:30:00,101.83,101.91,101.73,101.85,23731.0,100.9333,101.0126,100.8342,100.9531,23731.0
2025-02-14 15:40:00,101.86,101.92,101.76,101.78,28290.0,100.963,101.0225,100.8639,100.8837,28290.0
2025-02-14 15:50:00,101.79,101.98,101.65,101.84,168439.0,100.8936,101.082,100.7549,100.9432,168439.0
2025-02-18 09:30:00,101.29,102.11,101.29,101.93,88325.0,100.398,101.2108,100.398,101.0324,88325.0
2025-02-18 09:40:00,101.88,102.51,101.76,102.4,33301.0,100.9828,101.6073,100.8639,101.4983,33301.0
2025-02-18 09:50:00,102.27,102.45,102.1,102.35,49939.0,101.3694,101.5478,101.2009,101.4487,49939.0
2025-02-18 10:00:00,102.4,102.5,102.15,102.32,34513.0,101.4983,101.5974,101.2505,101.419,34513.0
2025-02-18 10:10:00,102.32,102.6,102.31,102.6,13567.0,101.419,101.6965,101.4091,101.6965,13567.0
2025-02-18 10:20:00,102.59,102.82,102.52,102.81,27493.0,101.6866,101.9146,101.6172,101.9047,27493.0
2025-02-18 10:30:00,102.82,102.92,102.78,102.91,22343.0,101.9146,102.0137,101.8749,102.0038,22343.0
2025-02-18 10:40:00,102.92,103.24,102.91,103.14,33404.0,102.0137,102.3309,102.0038,102.2318,33404.0
2025-02-18 10:50:00,103.13,103.14,102.9,102.92,30287.0,102.2218,102.2318,101.9939,102.0137,30287.0
2025-02-18 11:00:00,102.9,102.92,102.79,102.85,20964.0,101.9939,102.0137,101.8848,101.9443,20964.0
2025-02-18 11:10:00,102.87,102.92,102.68,102.73,20461.0,101.9641,102.0137,101.7758,101.8254,20461.0
2025-02-18 11:20:00,102.73,102.76,102.55,102.63,14171.0,101.8254,101.8551,101.6469,101.7262,14171.0
2025-02-18 11:30:00,102.63,102.92,102.61,102.9,8649.0,101.7262,102.0137,101.7064,101.9939,8649.0
2025-02-18 11:40:00,102.91,102.91,102.79,102.9,12955.0,102.0038,102.0038,101.8848,101.9939,12955.0
2025-02-18 11:50:00,102.89,102.95,102.85,102.94,17749.0,101.984,102.0434,101.9443,102.0335,17749.0
2025-02-18 12:00:00,102.97,102.97,102.72,102.72,9199.0,102.0632,102.0632,101.8154,101.8154,9199.0
2025-02-18 12:10:00,102.73,102.82,102.66,102.8,19063.0,101.8254,101.9146,101.756,101.8947,19063.0
2025-02-18 12:20:00,102.76,102.77,102.63,102.73,23817.0,101.8551,101.865,101.7262,101.8254,23817.0
2025-02-18 12:30:00,102.75,102.77,102.68,102.7,14367.0,101.8452,101.865,101.7758,101.7956,14367.0
2025-02-18 12:40:00,102.69,102.76,102.65,102.65,10080.0,101.7857,101.8551,101.7461,101.7461,10080.0
2025-02-18 12:50:00,102.64,102.66,102.58,102.63,14343.0,101.7362,101.756,101.6767,101.7262,14343.0
2025-02-18 13:00:00,102.64,102.71,102.59,102.6,16760.0,101.7362,101.8055,101.6866,101.6965,16760.0
2025-02-18 13:10:00,102.59,102.68,102.59,102.68,26237.0,101.6866,101.7758,101.6866,101.7758,26237.0
2025-02-18 13:20:00,102.67,102.68,102.52,102.53,21373.0,101.7659,101.7758,101.6172,101.6271,21373.0
2025-02-18 13:30:00,102.52,102.62,102.51,102.56,15415.0,101.6172,101.7163,101.6073,101.6569,15415.0
2025-02-18 13:40:00,102.56,102.64,102.53,102.62,25029.0,101.6569,101.7362,101.6271,101.7163,25029.0
2025-02-18 13:50:00,102.6,102.6,102.44,102.45,15900.0,101.6965,101.6965,101.5379,101.5478,15900.0
2025-02-18 14:00:00,102.48,102.5,102.33,102.42,23511.0,101.5776,101.5974,101.4289,101.5181,23511.0
2025-02-18 14:10:00,102.44,102.46,102.36,102.41,15430.0,101.5379,101.5577,101.4586,101.5082,15430.0
2025-02-18 14:20:00,102.39,102.46,102.33,102.37,23065.0,101.4884,101.5577,101.4289,101.4685,23065.0
2025-02-18 14:30:00,102.37,102.37,102.29,102.29,18102.0,101.4685,101.4685,101.3892,101.3892,18102.0
2025-02-18 14:40:00,102.3,102.53,102.29,102.5,19953.0,101.3991,101.6271,101.3892,101.5974,19953.0
2025-02-18 14:50:00,102.52,102.58,102.43,102.44,19170.0,101.6172,101.6767,101.528,101.5379,19170.0
2025-02-18 15:00:00,102.45,102.5,102.42,102.45,18263.0,101.5478,101.5974,101.5181,101.5478,18263.0
2025-02-18 15:10:00,102.44,102.46,102.19,102.2,29007.0,101.5379,101.5577,101.2901,101.3,29007.0
2025-02-18 15:20:00,102.2,102.27,101.72,101.83,124645.0,101.3,101.3694,100.8243,100.9333,124645.0
2025-02-18 15:30:00,101.83,101.94,101.0,101.87,181208.0,100.9333,101.0423,100.1106,100.9729,181208.0
2025-02-18 15:40:00,101.84,102.2,101.67,102.2,58059.0,100.9432,101.3,100.7747,101.3,58059.0
2025-02-18 15:50:00,102.26,102.34,101.96,102.18,373634.0,101.3595,101.4388,101.0621,101.2802,373634.0
2025-02-19 09:30:00,102.67,103.13,102.04,102.34,85264.0,101.7659,102.2218,101.1414,101.4388,85264.0
2025-02-19 09:40:00,102.4,102.4,101.8,101.8,25102.0,101.4983,101.4983,100.9036,100.9036,25102.0
2025-02-19 09:50:00,101.77,102.21,101.71,102.18,21004.0,100.8738,101.3099,100.8143,101.2802,21004.0
2025-02-19 10:00:00,102.2,102.78,102.16,102.65,44447.0,101.3,101.8749,101.2604,101.7461,44447.0
2025-02-19 10:10:00,102.62,102.73,102.53,102.72,33912.0,101.7163,101.8254,101.6271,101.8154,33912.0
2025-02-19 10:20:00,102.68,102.85,102.58,102.75,25808.0,101.7758,101.9443,101.6767,101.8452,25808.0
2025-02-19 10:30:00,102.75,102.75,102.4,102.41,58748.0,101.8452,101.8452,101.4983,101.5082,58748.0
2025-02-19 10:40:00,102.42,102.53,102.33,102.53,31308.0,101.5181,101.6271,101.4289,101.6271,31308.0
2025-02-19 10:50:00,102.51,102.61,102.48,102.57,14475.0,101.6073,101.7064,101.5776,101.6668,14475.0
2025-02-19 11:00:00,102.57,102.76,102.57,102.59,15507.0,101.6668,101.8551,101.6668,101.6866,15507.0
2025-02-19 11:10:00,102.58,102.71,102.58,102.59,15798.0,101.6767,101.8055,101.6767,101.6866,15798.0
2025-02-19 11:20:00,102.57,102.6,102.48,102.56,11809.0,101.6668,101.6965,101.5776,101.6569,11809.0
2025-02-19 11:30:00,102.55,102.72,102.55,102.68,18354.0,101.6469,101.8154,101.6469,101.7758,18354.0
2025-02-19 11:40:00,102.68,102.79,102.66,102.79,16831.0,101.7758,101.8848,101.756,101.8848,16831.0
2025-02-19 11:50:00,102.8,102.81,102.64,102.64,15316.0,101.8947,101.9047,101.7362,101.7362,15316.0
2025-02-19 12:00:00,102.65,102.72,102.6,102.62,12737.0,101.7461,101.8154,101.6965,101.7163,12737.0
2025-02-19 12:10:00,102.62,102.66,102.53,102.58,21528.0,101.7163,101.756,101.6271,101.6767,21528.0
2025-02-19 12:20:00,102.55,102.55,102.48,102.5,15772.0,101.6469,101.6469,101.5776,101.5974,15772.0
2025-02-19 12:30:00,102.48,102.5,102.38,102.38,12329.0,101.5776,101.5974,101.4784,101.4784,12329.0
2025-02-19 12:40:00,102.39,102.39,102.14,102.31,15714.0,101.4884,101.4884,101.2406,101.4091,15714.0
2025-02-19 12:50:00,102.32,102.32,102.23,102.24,18475.0,101.419,101.419,101.3298,101.3397,18475.0
2025-02-19 13:00:00,102.23,102.26,102.19,102.22,15574.0,101.3298,101.3595,101.2901,101.3199,15574.0
2025-02-19 13:10:00,102.22,102.29,102.21,102.27,20868.0,101.3199,101.3892,101.3099,101.3694,20868.0
2025-02-19 13:20:00,102.28,102.56,102.25,102.55,18667.0,101.3793,101.6569,101.3496,101.6469,18667.0
2025-02-19 13:30:00,102.56,102.61,102.48,102.48,13867.0,101.6569,101.7064,101.5776,101.5776,13867.0
2025-02-19 13:40:00,102.47,102.53,102.39,102.4,12192.0,101.5677,101.6271,101.4884,101.4983,12192.0
2025-02-19 13:50:00,102.39,102.43,102.34,102.41,13289.0,101.4884,101.528,101.4388,101.5082,13289.0
2025-02-19 14:00:00,102.4,102.49,102.35,102.48,15483.0,101.4983,101.5875,101.4487,101.5776,15483.0
2025-02-19 14:10:00,102.5,102.55,102.43,102.49,23313.0,101.5974,101.6469,101.528,101.5875,23313.0
2025-02-19 14:20:00,102.51,102.56,102.44,102.5,22020.0,101.6073,101.6569,101.5379,101.5974,22020.0
2025-02-19 14:30:00,102.5,102.6,102.4,102.55,30878.0,101.5974,101.6965,101.4983,101.6469,30878.0
2025-02-19 14:40:00,102.55,102.59,102.47,102.49,15811.0,101.6469,101.6866,101.5677,101.5875,15811.0
2025-02-19 14:50:00,102.48,102.65,102.47,102.6,19997.0,101.5776,101.7461,101.5677,101.6965,19997.0
2025-02-19 15:00:00,102.61,102.64,102.48,102.49,15924.0,101.7064,101.7362,101.5776,101.5875,15924.0
2025-02-19 15:10:00,102.5,102.63,102.5,102.63,18926.0,101.5974,101.7262,101.5974,101.7262,18926.0
2025-02-19 15:20:00,102.63,103.0,102.58,102.98,32770.0,101.7262,102.093,101.6767,102.0732,32770.0
2025-02-19 15:30:00,102.99,103.06,102.89,102.93,41123.0,102.0831,102.1525,101.984,102.0236,41123.0
2025-02-19 15:40:00,102.94,103.03,102.81,103.01,45349.0,102.0335,102.1227,101.9047,102.1029,45349.0
2025-02-19 15:50:00,102.99,103.16,102.75,103.08,256309.0,102.0831,102.2516,101.8452,102.1723,256309.0
2025-02-20 09:30:00,102.97,102.97,102.47,102.49,31458.0,102.0632,102.0632,101.5677,101.5875,31458.0
2025-02-20 09:40:00,102.47,102.66,102.19,102.63,35785.0,101.5677,101.756,101.2901,101.7262,35785.0
2025-02-20 09:50:00,102.64,103.59,102.61,103.56,25678.0,101.7362,102.6778,101.7064,102.6481,25678.0
2025-02-20 10:00:00,103.59,103.86,103.55,103.73,37763.0,102.6778,102.9454,102.6381,102.8166,37763.0
2025-02-20 10:10:00,103.71,104.03,103.69,103.69,27423.0,102.7967,103.1139,102.7769,102.7769,27423.0
2025-02-20 10:20:00,103.7,103.82,103.54,103.64,19456.0,102.7868,102.9058,102.6282,102.7273,19456.0
2025-02-20 10:30:00,103.67,103.69,103.53,103.61,19204.0,102.7571,102.7769,102.6183,102.6976,19204.0
2025-02-20 10:40:00,103.62,103.8,103.59,103.8,11236.0,102.7075,102.8859,102.6778,102.8859,11236.0
2025-02-20 10:50:00,103.82,103.93,103.65,103.88,44641.0,102.9058,103.0148,102.7373,102.9652,44641.0
2025-02-20 11:00:00,103.89,103.91,103.51,103.62,24740.0,102.9751,102.995,102.5985,102.7075,24740.0
2025-02-20 11:10:00,103.65,103.66,103.49,103.64,15612.0,102.7373,102.7472,102.5787,102.7273,15612.0
2025-02-20 11:20:00,103.65,103.72,103.52,103.6,28286.0,102.7373,102.8066,102.6084,102.6877,28286.0
2025-02-20 11:30:00,103.58,103.58,103.3,103.34,12392.0,102.6679,102.6679,102.3903,102.43,12392.0
2025-02-20 11:40:00,103.34,103.45,103.32,103.43,22290.0,102.43,102.539,102.4102,102.5192,22290.0
2025-02-20 11:50:00,103.42,103.52,103.37,103.42,16421.0,102.5093,102.6084,102.4597,102.5093,16421.0
2025-02-20 12:00:00,103.41,103.56,103.4,103.55,18723.0,102.4994,102.6481,102.4895,102.6381,18723.0
2025-02-20 12:10:00,103.54,103.54,103.44,103.48,14137.0,102.6282,102.6282,102.5291,102.5688,14137.0
2025-02-20 12:20:00,103.5,103.62,103.5,103.54,18454.0,102.5886,102.7075,102.5886,102.6282,18454.0
2025-02-20 12:30:00,103.53,103.65,103.53,103.58,10191.0,102.6183,102.7373,102.6183,102.6679,10191.0
2025-02-20 12:40:00,103.58,103.67,103.48,103.52,13450.0,102.6679,102.7571,102.5688,102.6084,13450.0
2025-02-20 12:50:00,103.53,103.58,103.46,103.56,15427.0,102.6183,102.6679,102.5489,102.6481,15427.0
2025-02-20 13:00:00,103.55,103.59,103.4,103.58,20843.0,102.6381,102.6778,102.4895,102.6679,20843.0
2025-02-20 13:10:00,103.59,103.63,103.49,103.56,13867.0,102.6778,102.7174,102.5787,102.6481,13867.0
2025-02-20 13:20:00,103.57,104.17,103.57,104.11,38347.0,102.658,103.2527,102.658,103.1932,38347.0
2025-02-20 13:30:00,104.11,104.15,103.95,104.02,23548.0,103.1932,103.2329,103.0346,103.104,23548.0
2025-02-20 13:40:00,104.0,104.07,103.93,103.99,19797.0,103.0842,103.1536,103.0148,103.0743,19797.0
2025-02-20 13:50:00,104.0,104.03,103.91,104.01,14283.0,103.0842,103.1139,102.995,103.0941,14283.0
2025-02-20 14:00:00,104.02,104.11,103.99,104.07,13637.0,103.104,103.1932,103.0743,103.1536,13637.0
2025-02-20 14:10:00,104.07,104.09,103.97,103.98,24718.0,103.1536,103.1734,103.0544,103.0644,24718.0
2025-02-20 14:20:00,104.0,104.16,103.99,104.15,16235.0,103.0842,103.2428,103.0743,103.2329,16235.0
2025-02-20 14:30:00,104.16,104.19,104.08,104.11,25654.0,103.2428,103.2725,103.1635,103.1932,25654.0
2025-02-20 14:40:00,104.12,104.25,104.0,104.25,20517.0,103.2031,103.332,103.0842,103.332,20517.0
2025-02-20 14:50:00,104.25,104.28,104.12,104.15,17666.0,103.332,103.3617,103.2031,103.2329,17666.0
2025-02-20 15:00:00,104.15,104.19,104.06,104.16,17646.0,103.2329,103.2725,103.1436,103.2428,17646.0
2025-02-20 15:10:00,104.17,104.27,104.14,104.27,30851.0,103.2527,103.3518,103.2229,103.3518,30851.0
2025-02-20 15:20:00,104.28,104.42,104.28,104.37,34955.0,103.3617,103.5005,103.3617,103.4509,34955.0
2025-02-20 15:30:00,104.38,104.44,104.34,104.42,58792.0,103.4608,103.5203,103.4212,103.5005,58792.0
2025-02-20 15:40:00,104.41,104.63,104.37,104.6,103511.0,103.4906,103.7086,103.4509,103.6789,103511.0
2025-02-20 15:50:00,104.58,104.65,104.16,104.37,290440.0,103.6591,103.7285,103.2428,103.4509,290440.0
2025-02-21 09:30:00,104.35,104.75,104.06,104.73,125877.0,103.4311,103.8276,103.1436,103.8077,125877.0
2025-02-21 09:40:00,104.68,104.94,104.63,104.86,12245.0,103.7582,104.0159,103.7086,103.9366,12245.0
2025-02-21 09:50:00,104.85,104.99,104.79,104.99,14990.0,103.9267,104.0655,103.8672,104.0655,14990.0
2025-02-21 10:00:00,104.85,104.97,104.74,104.82,22693.0,103.9267,104.0456,103.8177,103.897,22693.0
2025-02-21 10:10:00,104.82,104.98,104.69,104.76,20027.0,103.897,104.0555,103.7681,103.8375,20027.0
2025-02-21 10:20:00,104.74,104.87,104.74,104.78,14998.0,103.8177,103.9465,103.8177,103.8573,14998.0
2025-02-21 10:30:00,104.82,104.86,104.6,104.63,17404.0,103.897,103.9366,103.6789,103.7086,17404.0
2025-02-21 10:40:00,104.64,104.83,104.56,104.7,30161.0,103.7185,103.9069,103.6392,103.778,30161.0
2025-02-21 10:50:00,104.71,104.85,104.7,104.81,17181.0,103.7879,103.9267,103.778,103.887,17181.0
2025-02-21 11:00:00,104.79,104.92,104.76,104.86,27910.0,103.8672,103.9961,103.8375,103.9366,27910.0
2025-02-21 11:10:00,104.86,105.18,104.85,105.15,66027.0,103.9366,104.2538,103.9267,104.2241,66027.0
2025-02-21 11:20:00,105.14,105.19,105.04,105.06,28477.0,104.2141,104.2637,104.115,104.1348,28477.0
2025-02-21 11:30:00,105.06,105.27,105.03,105.23,28146.0,104.1348,104.343,104.1051,104.3033,28146.0
2025-02-21 11:40:00,105.25,105.32,105.15,105.2,16667.0,104.3232,104.3926,104.2241,104.2736,16667.0
2025-02-21 11:50:00,105.2,105.23,105.11,105.2,22423.0,104.2736,104.3033,104.1844,104.2736,22423.0
2025-02-21 12:00:00,105.21,105.28,105.11,105.11,24568.0,104.2835,104.3529,104.1844,104.1844,24568.0
2025-02-21 12:10:00,105.11,105.19,104.91,105.11,52230.0,104.1844,104.2637,103.9862,104.1844,52230.0
2025-02-21 12:20:00,105.07,105.12,104.67,104.96,177391.0,104.1448,104.1943,103.7483,104.0357,177391.0
2025-02-21 12:30:00,104.94,105.07,104.93,105.02,37788.0,104.0159,104.1448,104.006,104.0952,37788.0
2025-02-21 12:40:00,105.04,105.06,104.94,104.95,27285.0,104.115,104.1348,104.0159,104.0258,27285.0
2025-02-21 12:50:00,104.95,104.98,104.82,104.92,56504.0,104.0258,104.0555,103.897,103.9961,56504.0
2025-02-21 13:00:00,104.94,105.15,104.93,105.13,19758.0,104.0159,104.2241,104.006,104.2042,19758.0
2025-02-21 13:10:00,105.15,105.2,104.94,104.97,69829.0,104.2241,104.2736,104.0159,104.0456,69829.0
2025-02-21 13:20:00,104.97,105.0,104.9,104.92,35243.0,104.0456,104.0754,103.9763,103.9961,35243.0
2025-02-21 13:30:00,104.92,104.99,104.84,104.94,37888.0,103.9961,104.0655,103.9168,104.0159,37888.0
2025-02-21 13:40:00,104.95,105.3,104.95,105.3,180014.0,104.0258,104.3727,104.0258,104.3727,180014.0
2025-02-21 13:50:00,105.28,105.57,105.24,105.57,19900.0,104.3529,104.6404,104.3133,104.6404,19900.0
2025-02-21 14:00:00,105.55,105.73,105.35,105.5,115494.0,104.6205,104.7989,104.4223,104.571,115494.0
2025-02-21 14:10:00,105.5,105.53,105.39,105.44,22532.0,104.571,104.6007,104.4619,104.5115,22532.0
2025-02-21 14:20:00,105.44,105.54,105.4,105.46,11611.0,104.5115,104.6106,104.4718,104.5313,11611.0
2025-02-21 14:30:00,105.48,105.52,105.39,105.45,21244.0,104.5511,104.5908,104.4619,104.5214,21244.0
2025-02-21 14:40:00,105.45,105.47,105.38,105.43,28477.0,104.5214,104.5412,104.452,104.5016,28477.0
2025-02-21 14:50:00,105.42,105.45,105.23,105.28,56979.0,104.4917,104.5214,104.3033,104.3529,56979.0
2025-02-21 15:00:00,105.27,105.27,105.11,105.19,35188.0,104.343,104.343,104.1844,104.2637,35188.0
2025-02-21 15:10:00,105.19,105.33,105.11,105.33,24931.0,104.2637,104.4025,104.1844,104.4025,24931.0
2025-02-21 15:20:00,105.29,105.47,105.29,105.42,28743.0,104.3628,104.5412,104.3628,104.4917,28743.0
2025-02-21 15:30:00,105.41,105.63,105.38,105.48,74305.0,104.4818,104.6998,104.452,104.5511,74305.0
2025-02-21 15:40:00,105.5,105.58,105.28,105.5,79189.0,104.571,104.6503,104.3529,104.571,79189.0
2025-02-21 15:50:00,105.48,105.52,105.27,105.34,271968.0,104.5511,104.5908,104.343,104.4124,271968.0
2025-02-24 09:30:00,105.87,105.89,105.21,105.84,80937.0,104.9377,104.9575,104.2835,104.908,80937.0
2025-02-24 09:40:00,105.75,105.9,105.53,105.87,69249.0,104.8188,104.9674,104.6007,104.9377,69249.0
2025-02-24 09:50:00,105.89,106.57,105.85,106.48,121869.0,104.9575,105.6315,104.9179,105.5423,121869.0
2025-02-24 10:00:00,106.45,107.36,106.16,106.82,100904.0,105.5126,106.4146,105.2252,105.8793,100904.0
2025-02-24 10:10:00,106.83,106.89,106.22,106.85,43878.0,105.8893,105.9487,105.2846,105.9091,43878.0
2025-02-24 10:20:00,106.83,107.23,106.8,107.18,65490.0,105.8893,106.2857,105.8595,106.2362,65490.0
2025-02-24 10:30:00,107.15,107.35,107.02,107.15,71671.0,106.2064,106.4047,106.0776,106.2064,71671.0
2025-02-24 10:40:00,107.16,107.26,106.9,107.14,41262.0,106.2164,106.3155,105.9586,106.1965,41262.0
2025-02-24 10:50:00,107.11,107.12,106.79,106.8,55454.0,106.1668,106.1767,105.8496,105.8595,55454.0
2025-02-24 11:00:00,106.85,106.85,106.55,106.61,15954.0,105.9091,105.9091,105.6117,105.6712,15954.0
2025-02-24 11:10:00,106.54,106.6,106.33,106.42,12469.0,105.6018,105.6613,105.3937,105.4829,12469.0
2025-02-24 11:20:00,106.42,106.61,106.3,106.31,20080.0,105.4829,105.6712,105.3639,105.3738,20080.0
2025-02-24 11:30:00,106.33,106.5,106.32,106.34,23920.0,105.3937,105.5622,105.3837,105.4036,23920.0
2025-02-24 11:40:00,106.35,106.42,106.16,106.35,21808.0,105.4135,105.4829,105.2252,105.4135,21808.0
2025-02-24 11:50:00,106.33,106.54,106.32,106.45,14804.0,105.3937,105.6018,105.3837,105.5126,14804.0
2025-02-24 12:00:00,106.46,106.48,106.37,106.44,27705.0,105.5225,105.5423,105.4333,105.5027,27705.0
2025-02-24 12:10:00,106.45,106.46,106.28,106.3,15835.0,105.5126,105.5225,105.3441,105.3639,15835.0
2025-02-24 12:20:00,106.31,106.41,106.28,106.29,12156.0,105.3738,105.473,105.3441,105.354,12156.0
2025-02-24 12:30:00,106.29,106.41,106.27,106.3,20643.0,105.354,105.473,105.3342,105.3639,20643.0
2025-02-24 12:40:00,106.29,106.42,106.28,106.35,10825.0,105.354,105.4829,105.3441,105.4135,10825.0
2025-02-24 12:50:00,106.35,106.41,106.12,106.13,13945.0,105.4135,105.473,105.1855,105.1954,13945.0
2025-02-24 13:00:00,106.12,106.26,106.07,106.18,33825.0,105.1855,105.3243,105.1359,105.245,33825.0
2025-02-24 13:10:00,106.18,106.19,106.09,106.15,14280.0,105.245,105.2549,105.1558,105.2152,14280.0
2025-02-24 13:20:00,106.15,106.2,106.1,106.1,22814.0,105.2152,105.2648,105.1657,105.1657,22814.0
2025-02-24 13:30:00,106.1,106.19,106.08,106.1,13151.0,105.1657,105.2549,105.1459,105.1657,13151.0
2025-02-24 13:40:00,106.08,106.12,106.01,106.02,8692.0,105.1459,105.1855,105.0765,105.0864,8692.0
2025-02-24 13:50:00,106.03,106.18,106.01,106.13,25830.0,105.0963,105.245,105.0765,105.1954,25830.0
2025-02-24 14:00:00,106.13,106.19,106.06,106.13,12264.0,105.1954,105.2549,105.126,105.1954,12264.0
2025-02-24 14:10:00,106.12,106.18,106.1,106.15,13654.0,105.1855,105.245,105.1657,105.2152,13654.0
2025-02-24 14:20:00,106.1,106.16,106.09,106.12,10958.0,105.1657,105.2252,105.1558,105.1855,10958.0
2025-02-24 14:30:00,106.12,106.18,106.09,106.11,14901.0,105.1855,105.245,105.1558,105.1756,14901.0
2025-02-24 14:40:00,106.11,106.16,106.11,106.15,7293.0,105.1756,105.2252,105.1756,105.2152,7293.0
2025-02-24 14:50:00,106.15,106.2,106.12,106.19,24816.0,105.2152,105.2648,105.1855,105.2549,24816.0
2025-02-24 15:00:00,106.17,106.18,106.09,106.14,12423.0,105.2351,105.245,105.1558,105.2053,12423.0
2025-02-24 15:10:00,106.14,106.17,106.03,106.1,17150.0,105.2053,105.2351,105.0963,105.1657,17150.0
2025-02-24 15:20:00,106.09,106.16,106.07,106.12,20935.0,105.1558,105.2252,105.1359,105.1855,20935.0
2025-02-24 15:30:00,106.13,106.2,106.03,106.19,32573.0,105.1954,105.2648,105.0963,105.2549,32573.0
2025-02-24 15:40:00,106.18,106.44,106.15,106.36,32276.0,105.245,105.5027,105.2152,105.4234,32276.0
2025-02-24 15:50:00,106.37,106.45,106.06,106.3,281768.0,105.4333,105.5126,105.126,105.3639,281768.0
2025-02-25 09:30:00,106.7,107.1,106.3,106.32,129889.0,105.7604,106.1569,105.3639,105.3837,129889.0
2025-02-25 09:40:00,106.32,106.46,106.18,106.26,71351.0,105.3837,105.5225,105.245,105.3243,71351.0
2025-02-25 09:50:00,106.27,106.33,106.04,106.16,77323.0,105.3342,105.3937,105.1062,105.2252,77323.0
2025-02-25 10:00:00,106.11,106.7,105.97,106.22,76812.0,105.1756,105.7604,105.0368,105.2846,76812.0
2025-02-25 10:10:00,106.22,106.62,106.17,106.58,50835.0,105.2846,105.6811,105.2351,105.6415,50835.0
2025-02-25 10:20:00,106.59,106.75,106.39,106.65,64426.0,105.6514,105.81,105.4531,105.7108,64426.0
2025-02-25 10:30:00,106.61,106.73,106.34,106.39,53056.0,105.6712,105.7901,105.4036,105.4531,53056.0
2025-02-25 10:40:00,106.39,106.54,106.3,106.39,36752.0,105.4531,105.6018,105.3639,105.4531,36752.0
2025-02-25 10:50:00,106.38,107.04,106.32,106.97,172343.0,105.4432,106.0974,105.3837,106.028,172343.0
2025-02-25 11:00:00,106.97,107.26,106.8,106.93,41292.0,106.028,106.3155,105.8595,105.9884,41292.0
2025-02-25 11:10:00,106.94,107.17,106.94,107.12,29149.0,105.9983,106.2263,105.9983,106.1767,29149.0
2025-02-25 11:20:00,107.14,107.33,107.14,107.27,18762.0,106.1965,106.3849,106.1965,106.3254,18762.0
2025-02-25 11:30:00,107.25,107.3,107.09,107.23,26589.0,106.3056,106.3551,106.147,106.2857,26589.0
2025-02-25 11:40:00,107.2,107.24,106.97,107.18,24375.0,106.256,106.2956,106.028,106.2362,24375.0
2025-02-25 11:50:00,107.2,107.27,107.01,107.07,32737.0,106.256,106.3254,106.0677,106.1271,32737.0
2025-02-25 12:00:00,107.06,107.16,106.99,107.15,16855.0,106.1172,106.2164,106.0478,106.2064,16855.0
2025-02-25 12:10:00,107.11,107.3,107.08,107.29,10926.0,106.1668,106.3551,106.1371,106.3452,10926.0
2025-02-25 12:20:00,107.29,107.35,107.21,107.24,18406.0,106.3452,106.4047,106.2659,106.2956,18406.0
2025-02-25 12:30:00,107.26,107.3,107.12,107.17,13898.0,106.3155,106.3551,106.1767,106.2263,13898.0
2025-02-25 12:40:00,107.17,107.19,106.95,106.96,45789.0,106.2263,106.2461,106.0082,106.0181,45789.0
2025-02-25 12:50:00,106.96,107.23,106.96,107.22,25889.0,106.0181,106.2857,106.0181,106.2758,25889.0
2025-02-25 13:00:00,107.22,107.42,107.22,107.28,22880.0,106.2758,106.4741,106.2758,106.3353,22880.0
2025-02-25 13:10:00,107.28,107.43,107.26,107.38,19906.0,106.3353,106.484,106.3155,106.4344,19906.0
2025-02-25 13:20:00,107.38,107.39,107.22,107.22,18256.0,106.4344,106.4443,106.2758,106.2758,18256.0
2025-02-25 13:30:00,107.24,107.49,107.23,107.48,32772.0,106.2956,106.5434,106.2857,106.5335,32772.0
2025-02-25 13:40:00,107.48,107.5,107.33,107.5,70258.0,106.5335,106.5534,106.3849,106.5534,70258.0
2025-02-25 13:50:00,107.51,107.53,107.38,107.41,17638.0,106.5633,106.5831,106.4344,106.4641,17638.0
2025-02-25 14:00:00,107.4,107.44,107.19,107.22,13162.0,106.4542,106.4939,106.2461,106.2758,13162.0
2025-02-25 14:10:00,107.19,107.29,107.1,107.27,14452.0,106.2461,106.3452,106.1569,106.3254,14452.0
2025-02-25 14:20:00,107.3,107.42,107.23,107.24,10920.0,106.3551,106.4741,106.2857,106.2956,10920.0
2025-02-25 14:30:00,107.23,107.48,107.23,107.46,14709.0,106.2857,106.5335,106.2857,106.5137,14709.0
2025-02-25 14:40:00,107.47,107.57,107.45,107.51,12941.0,106.5236,106.6227,106.5038,106.5633,12941.0
2025-02-25 14:50:00,107.49,107.51,107.43,107.45,13085.0,106.5434,106.5633,106.484,106.5038,13085.0
2025-02-25 15:00:00,107.45,107.46,107.16,107.19,17619.0,106.5038,106.5137,106.2164,106.2461,17619.0
2025-02-25 15:10:00,107.19,107.34,107.18,107.34,24741.0,106.2461,106.3948,106.2362,106.3948,24741.0
2025-02-25 15:20:00,107.36,107.47,107.36,107.44,23424.0,106.4146,106.5236,106.4146,106.4939,23424.0
2025-02-25 15:30:00,107.45,107.52,107.41,107.48,42431.0,106.5038,106.5732,106.4641,106.5335,42431.0
2025-02-25 15:40:00,107.48,107.53,107.17,107.53,56100.0,106.5335,106.5831,106.2263,106.5831,56100.0
2025-02-25 15:50:00,107.48,107.84,107.43,107.65,210460.0,106.5335,106.8904,106.484,106.702,210460.0
2025-02-26 09:30:00,107.23,107.3,106.55,107.18,243830.0,106.2857,106.3551,105.6117,106.2362,243830.0
2025-02-26 09:40:00,107.16,107.32,106.87,106.99,37901.0,106.2164,106.3749,105.9289,106.0478,37901.0
2025-02-26 09:50:00,106.98,106.99,106.37,106.44,70113.0,106.0379,106.0478,105.4333,105.5027,70113.0
2025-02-26 10:00:00,106.44,107.17,106.43,107.16,41433.0,105.5027,106.2263,105.4928,106.2164,41433.0
2025-02-26 10:10:00,107.2,107.21,106.98,107.05,20426.0,106.256,106.2659,106.0379,106.1073,20426.0
2025-02-26 10:20:00,107.02,107.46,106.96,107.44,22839.0,106.0776,106.5137,106.0181,106.4939,22839.0
2025-02-26 10:30:00,107.41,107.51,107.36,107.47,12506.0,106.4641,106.5633,106.4146,106.5236,12506.0
2025-02-26 10:40:00,107.45,107.47,107.28,107.32,21267.0,106.5038,106.5236,106.3353,106.3749,21267.0
2025-02-26 10:50:00,107.33,107.46,107.26,107.32,22630.0,106.3849,106.5137,106.3155,106.3749,22630.0
2025-02-26 11:00:00,107.33,107.33,107.17,107.32,22929.0,106.3849,106.3849,106.2263,106.3749,22929.0
2025-02-26 11:10:00,107.31,107.4,107.23,107.39,20014.0,106.365,106.4542,106.2857,106.4443,20014.0
2025-02-26 11:20:00,107.39,107.43,107.34,107.36,19750.0,106.4443,106.484,106.3948,106.4146,19750.0
2025-02-26 11:30:00,107.35,107.36,107.18,107.2,29288.0,106.4047,106.4146,106.2362,106.256,29288.0
2025-02-26 11:40:00,107.2,107.21,107.02,107.17,18421.0,106.256,106.2659,106.0776,106.2263,18421.0
2025-02-26 11:50:00,107.16,107.25,107.1,107.14,13157.0,106.2164,106.3056,106.1569,106.1965,13157.0
2025-02-26 12:00:00,107.16,107.21,107.06,107.13,13182.0,106.2164,106.2659,106.1172,106.1866,13182.0
2025-02-26 12:10:00,107.11,107.18,107.05,107.13,39345.0,106.1668,106.2362,106.1073,106.1866,39345.0
2025-02-26 12:20:00,107.15,107.17,107.04,107.11,12193.0,106.2064,106.2263,106.0974,106.1668,12193.0
2025-02-26 12:30:00,107.09,107.16,107.02,107.04,35169.0,106.147,106.2164,106.0776,106.0974,35169.0
2025-02-26 12:40:00,107.02,107.09,106.98,107.05,13394.0,106.0776,106.147,106.0379,106.1073,13394.0
2025-02-26 12:50:00,107.04,107.05,106.89,106.96,21141.0,106.0974,106.1073,105.9487,106.0181,21141.0
2025-02-26 13:00:00,106.97,107.1,106.96,107.07,18017.0,106.028,106.1569,106.0181,106.1271,18017.0
2025-02-26 13:10:00,107.07,107.07,106.89,106.95,37838.0,106.1271,106.1271,105.9487,106.0082,37838.0
2025-02-26 13:20:00,106.95,106.99,106.89,106.99,21093.0,106.0082,106.0478,105.9487,106.0478,21093.0
2025-02-26 13:30:00,107.02,107.02,106.92,106.98,11796.0,106.0776,106.0776,105.9785,106.0379,11796.0
2025-02-26 13:40:00,107.0,107.07,106.91,106.96,16277.0,106.0578,106.1271,105.9686,106.0181,16277.0
2025-02-26 13:50:00,106.97,107.07,106.95,106.99,15798.0,106.028,106.1271,106.0082,106.0478,15798.0
2025-02-26 14:00:00,107.02,107.02,106.92,106.95,16901.0,106.0776,106.0776,105.9785,106.0082,16901.0
2025-02-26 14:10:00,106.97,107.0,106.87,106.93,25970.0,106.028,106.0578,105.9289,105.9884,25970.0
2025-02-26 14:20:00,106.95,107.16,106.9,107.13,15628.0,106.0082,106.2164,105.9586,106.1866,15628.0
2025-02-26 14:30:00,107.13,107.15,106.96,107.15,37691.0,106.1866,106.2064,106.0181,106.2064,37691.0
2025-02-26 14:40:00,107.16,107.23,107.16,107.23,26968.0,106.2164,106.2857,106.2164,106.2857,26968.0
2025-02-26 14:50:00,107.23,107.28,107.14,107.26,27955.0,106.2857,106.3353,106.1965,106.3155,27955.0
2025-02-26 15:00:00,107.29,107.35,107.21,107.31,15740.0,106.3452,106.4047,106.2659,106.365,15740.0
2025-02-26 15:10:00,107.32,107.32,106.96,106.98,32652.0,106.3749,106.3749,106.0181,106.0379,32652.0
2025-02-26 15:20:00,107.0,107.05,106.9,106.92,40001.0,106.0578,106.1073,105.9586,105.9785,40001.0
2025-02-26 15:30:00,106.91,107.13,106.89,106.98,45484.0,105.9686,106.1866,105.9487,106.0379,45484.0
2025-02-26 15:40:00,106.97,107.04,106.9,106.94,45304.0,106.028,106.0974,105.9586,105.9983,45304.0
2025-02-26 15:50:00,106.96,107.03,106.75,106.89,164812.0,106.0181,106.0875,105.81,105.9487,164812.0
2025-02-27 09:30:00,106.2,106.25,105.55,106.12,116228.0,105.2648,105.3144,104.6205,105.1855,116228.0
2025-02-27 09:40:00,106.08,106.73,106.07,106.69,36619.0,105.1459,105.7901,105.1359,105.7505,36619.0
2025-02-27 09:50:00,106.62,106.78,106.27,106.6,44433.0,105.6811,105.8397,105.3342,105.6613,44433.0
2025-02-27 10:00:00,106.64,106.68,105.75,105.96,69945.0,105.7009,105.7406,104.8188,105.0269,69945.0
2025-02-27 10:10:00,105.84,105.84,105.46,105.76,20207.0,104.908,104.908,104.5313,104.8287,20207.0
2025-02-27 10:20:00,105.8,105.8,105.55,105.75,15790.0,104.8683,104.8683,104.6205,104.8188,15790.0
2025-02-27 10:30:00,105.78,105.78,105.32,105.4,33625.0,104.8485,104.8485,104.3926,104.4718,33625.0
2025-02-27 10:40:00,105.41,105.72,105.41,105.7,25245.0,104.4818,104.789,104.4818,104.7692,25245.0
2025-02-27 10:50:00,105.73,105.89,105.53,105.59,32891.0,104.7989,104.9575,104.6007,104.6602,32891.0
2025-02-27 11:00:00,105.61,105.81,105.56,105.58,29352.0,104.68,104.8782,104.6304,104.6503,29352.0
2025-02-27 11:10:00,105.56,105.56,105.3,105.39,43770.0,104.6304,104.6304,104.3727,104.4619,43770.0
2025-02-27 11:20:00,105.38,105.62,105.29,105.4,38081.0,104.452,104.6899,104.3628,104.4718,38081.0
2025-02-27 11:30:00,105.38,105.55,105.28,105.5,24886.0,104.452,104.6205,104.3529,104.571,24886.0
2025-02-27 11:40:00,105.48,105.58,105.32,105.33,9940.0,104.5511,104.6503,104.3926,104.4025,9940.0
2025-02-27 11:50:00,105.32,105.45,105.29,105.33,13932.0,104.3926,104.5214,104.3628,104.4025,13932.0
2025-02-27 12:00:00,105.33,105.33,105.04,105.12,15860.0,104.4025,104.4025,104.115,104.1943,15860.0
2025-02-27 12:10:00,105.09,105.2,105.06,105.17,19054.0,104.1646,104.2736,104.1348,104.2439,19054.0
2025-02-27 12:20:00,105.17,105.46,105.15,105.45,9481.0,104.2439,104.5313,104.2241,104.5214,9481.0
2025-02-27 12:30:00,105.47,105.5,105.38,105.45,13400.0,104.5412,104.571,104.452,104.5214,13400.0
2025-02-27 12:40:00,105.46,105.46,105.25,105.32,11138.0,104.5313,104.5313,104.3232,104.3926,11138.0
2025-02-27 12:50:00,105.33,105.55,105.32,105.53,14723.0,104.4025,104.6205,104.3926,104.6007,14723.0
2025-02-27 13:00:00,105.56,105.67,105.56,105.59,12053.0,104.6304,104.7395,104.6304,104.6602,12053.0
2025-02-27 13:10:00,105.61,105.7,105.59,105.6,13378.0,104.68,104.7692,104.6602,104.6701,13378.0
2025-02-27 13:20:00,105.6,105.73,105.6,105.64,10327.0,104.6701,104.7989,104.6701,104.7097,10327.0
2025-02-27 13:30:00,105.62,105.84,105.55,105.79,9948.0,104.6899,104.908,104.6205,104.8584,9948.0
2025-02-27 13:40:00,105.79,105.84,105.76,105.81,7914.0,104.8584,104.908,104.8287,104.8782,7914.0
2025-02-27 13:50:00,105.83,105.92,105.81,105.87,11648.0,104.8981,104.9873,104.8782,104.9377,11648.0
2025-02-27 14:00:00,105.87,106.04,105.87,106.0,11533.0,104.9377,105.1062,104.9377,105.0666,11533.0
2025-02-27 14:10:00,106.02,106.02,105.91,105.98,11341.0,105.0864,105.0864,104.9774,105.0467,11341.0
2025-02-27 14:20:00,106.0,106.02,105.91,105.93,12498.0,105.0666,105.0864,104.9774,104.9972,12498.0
2025-02-27 14:30:00,105.96,106.05,105.85,105.89,17871.0,105.0269,105.1161,104.9179,104.9575,17871.0
2025-02-27 14:40:00,105.89,105.9,105.65,105.65,19960.0,104.9575,104.9674,104.7196,104.7196,19960.0
2025-02-27 14:50:00,105.66,105.68,105.51,105.57,23071.0,104.7296,104.7494,104.5809,104.6404,23071.0
2025-02-27 15:00:00,105.57,105.65,105.35,105.58,37988.0,104.6404,104.7196,104.4223,104.6503,37988.0
2025-02-27 15:10:00,105.59,105.68,105.52,105.67,24025.0,104.6602,104.7494,104.5908,104.7395,24025.0
2025-02-27 15:20:00,105.65,105.68,105.44,105.45,31917.0,104.7196,104.7494,104.5115,104.5214,31917.0
2025-02-27 15:30:00,105.46,105.68,105.42,105.44,71565.0,104.5313,104.7494,104.4917,104.5115,71565.0
2025-02-27 15:40:00,105.43,105.58,105.34,105.41,80288.0,104.5016,104.6503,104.4124,104.4818,80288.0
2025-02-27 15:50:00,105.41,105.41,104.8,105.16,450575.0,104.4818,104.4818,103.8771,104.234,450575.0
2025-02-28 09:30:00,106.09,107.11,105.88,106.66,107818.0,105.1558,106.1668,104.9476,105.7208,107818.0
2025-02-28 09:40:00,106.66,106.7,106.36,106.65,58190.0,105.7208,105.7604,105.4234,105.7108,58190.0
2025-02-28 09:50:00,106.63,106.82,106.51,106.75,21769.0,105.691,105.8793,105.5721,105.81,21769.0
2025-02-28 10:00:00,106.75,106.79,106.16,106.19,71653.0,105.81,105.8496,105.2252,105.2549,71653.0
2025-02-28 10:10:00,106.2,106.21,105.34,105.39,40605.0,105.2648,105.2747,104.4124,104.4619,40605.0
2025-02-28 10:20:00,105.36,105.53,105.14,105.18,22140.0,104.4322,104.6007,104.2141,104.2538,22140.0
2025-02-28 10:30:00,105.15,105.43,104.91,105.41,30010.0,104.2241,104.5016,103.9862,104.4818,30010.0
2025-02-28 10:40:00,105.42,105.42,105.02,105.18,19779.0,104.4917,104.4917,104.0952,104.2538,19779.0
2025-02-28 10:50:00,105.15,105.4,105.12,105.38,15498.0,104.2241,104.4718,104.1943,104.452,15498.0
2025-02-28 11:00:00,105.35,105.42,105.14,105.29,16692.0,104.4223,104.4917,104.2141,104.3628,16692.0
2025-02-28 11:10:00,105.29,105.52,105.22,105.41,16714.0,104.3628,104.5908,104.2934,104.4818,16714.0
2025-02-28 11:20:00,105.38,105.42,105.16,105.18,49355.0,104.452,104.4917,104.234,104.2538,49355.0
2025-02-28 11:30:00,105.19,105.29,105.01,105.02,32112.0,104.2637,104.3628,104.0853,104.0952,32112.0
2025-02-28 11:40:00,105.01,105.07,104.92,104.98,18861.0,104.0853,104.1448,103.9961,104.0555,18861.0
2025-02-28 11:50:00,104.98,105.06,104.91,104.96,11796.0,104.0555,104.1348,103.9862,104.0357,11796.0
2025-02-28 12:00:00,104.98,105.03,104.82,104.86,25067.0,104.0555,104.1051,103.897,103.9366,25067.0
2025-02-28 12:10:00,104.84,105.0,104.84,105.0,10169.0,103.9168,104.0754,103.9168,104.0754,10169.0
2025-02-28 12:20:00,105.01,105.07,104.88,104.98,7303.0,104.0853,104.1448,103.9564,104.0555,7303.0
2025-02-28 12:30:00,104.98,104.99,104.72,104.77,12967.0,104.0555,104.0655,103.7978,103.8474,12967.0
2025-02-28 12:40:00,104.79,104.84,104.7,104.84,15406.0,103.8672,103.9168,103.778,103.9168,15406.0
2025-02-28 12:50:00,104.86,104.97,104.71,104.97,22374.0,103.9366,104.0456,103.7879,104.0456,22374.0
2025-02-28 13:00:00,105.01,105.07,104.86,104.88,11355.0,104.0853,104.1448,103.9366,103.9564,11355.0
2025-02-28 13:10:00,104.88,104.98,104.81,104.81,14569.0,103.9564,104.0555,103.887,103.887,14569.0
2025-02-28 13:20:00,104.81,104.83,104.66,104.77,19972.0,103.887,103.9069,103.7384,103.8474,19972.0
2025-02-28 13:30:00,104.76,104.89,104.73,104.88,19634.0,103.8375,103.9663,103.8077,103.9564,19634.0
2025-02-28 13:40:00,104.92,104.92,104.78,104.91,17133.0,103.9961,103.9961,103.8573,103.9862,17133.0
2025-02-28 13:50:00,104.93,104.96,104.87,104.93,18501.0,104.006,104.0357,103.9465,104.006,18501.0
2025-02-28 14:00:00,104.9,105.07,104.87,105.03,28448.0,103.9763,104.1448,103.9465,104.1051,28448.0
2025-02-28 14:10:00,105.03,105.07,104.91,105.06,16394.0,104.1051,104.1448,103.9862,104.1348,16394.0
2025-02-28 14:20:00,105.08,105.12,104.99,105.09,29090.0,104.1547,104.1943,104.0655,104.1646,29090.0
2025-02-28 14:30:00,105.09,105.28,105.09,105.21,34177.0,104.1646,104.3529,104.1646,104.2835,34177.0
2025-02-28 14:40:00,105.22,105.37,105.18,105.33,18707.0,104.2934,104.4421,104.2538,104.4025,18707.0
2025-02-28 14:50:00,105.33,105.47,105.27,105.33,22271.0,104.4025,104.5412,104.343,104.4025,22271.0
2025-02-28 15:00:00,105.35,105.39,105.09,105.09,30365.0,104.4223,104.4619,104.1646,104.1646,30365.0
2025-02-28 15:10:00,105.13,105.25,105.05,105.07,35241.0,104.2042,104.3232,104.1249,104.1448,35241.0
2025-02-28 15:20:00,105.07,105.21,105.01,105.19,46844.0,104.1448,104.2835,104.0853,104.2637,46844.0
2025-02-28 15:30:00,105.18,105.3,105.16,105.28,45844.0,104.2538,104.3727,104.234,104.3529,45844.0
2025-02-28 15:40:00,105.31,105.63,105.3,105.6,56522.0,104.3826,104.6998,104.3727,104.6701,56522.0
2025-02-28 15:50:00,105.59,106.18,105.49,106.05,315116.0,104.6602,105.245,104.5611,105.1161,315116.0
2025-03-03 09:30:00,105.85,106.44,105.69,106.29,105138.0,104.9179,105.5027,104.7593,105.354,105138.0
2025-03-03 09:40:00,106.29,106.59,106.16,106.41,37487.0,105.354,105.6514,105.2252,105.473,37487.0
2025-03-03 09:50:00,106.39,106.74,106.32,106.63,24364.0,105.4531,105.8,105.3837,105.691,24364.0
2025-03-03 10:00:00,106.57,106.78,106.47,106.62,32691.0,105.6315,105.8397,105.5324,105.6811,32691.0
2025-03-03 10:10:00,106.62,106.71,106.41,106.57,19223.0,105.6811,105.7703,105.473,105.6315,19223.0
2025-03-03 10:20:00,106.58,106.58,106.2,106.21,24796.0,105.6415,105.6415,105.2648,105.2747,24796.0
2025-03-03 10:30:00,106.21,106.61,106.11,106.61,28890.0,105.2747,105.6712,105.1756,105.6712,28890.0
2025-03-03 10:40:00,106.56,106.68,106.55,106.66,14588.0,105.6216,105.7406,105.6117,105.7208,14588.0
2025-03-03 10:50:00,106.62,106.68,106.51,106.61,23078.0,105.6811,105.7406,105.5721,105.6712,23078.0
2025-03-03 11:00:00,106.59,106.7,106.48,106.69,36476.0,105.6514,105.7604,105.5423,105.7505,36476.0
2025-03-03 11:10:00,106.69,106.84,106.63,106.83,34164.0,105.7505,105.8992,105.691,105.8893,34164.0
2025-03-03 11:20:00,106.83,106.86,106.36,106.39,25682.0,105.8893,105.919,105.4234,105.4531,25682.0
2025-03-03 11:30:00,106.4,106.67,106.4,106.53,20610.0,105.463,105.7307,105.463,105.5919,20610.0
2025-03-03 11:40:00,106.55,106.59,106.42,106.56,12742.0,105.6117,105.6514,105.4829,105.6216,12742.0
2025-03-03 11:50:00,106.57,106.62,106.52,106.52,10342.0,105.6315,105.6811,105.582,105.582,10342.0
2025-03-03 12:00:00,106.55,106.6,106.47,106.54,11131.0,105.6117,105.6613,105.5324,105.6018,11131.0
2025-03-03 12:10:00,106.58,106.73,106.58,106.66,20034.0,105.6415,105.7901,105.6415,105.7208,20034.0
2025-03-03 12:20:00,106.7,106.74,106.48,106.48,16134.0,105.7604,105.8,105.5423,105.5423,16134.0
2025-03-03 12:30:00,106.48,106.64,106.48,106.61,13577.0,105.5423,105.7009,105.5423,105.6712,13577.0
2025-03-03 12:40:00,106.61,106.75,106.57,106.69,22247.0,105.6712,105.81,105.6315,105.7505,22247.0
2025-03-03 12:50:00,106.7,106.8,106.67,106.75,21940.0,105.7604,105.8595,105.7307,105.81,21940.0
2025-03-03 13:00:00,106.74,106.75,106.66,106.75,12941.0,105.8,105.81,105.7208,105.81,12941.0
2025-03-03 13:10:00,106.75,106.84,106.69,106.78,12436.0,105.81,105.8992,105.7505,105.8397,12436.0
2025-03-03 13:20:00,106.77,106.82,106.6,106.66,13317.0,105.8298,105.8793,105.6613,105.7208,13317.0
2025-03-03 13:30:00,106.67,106.8,106.61,106.66,12710.0,105.7307,105.8595,105.6712,105.7208,12710.0
2025-03-03 13:40:00,106.7,106.78,106.49,106.56,20861.0,105.7604,105.8397,105.5523,105.6216,20861.0
2025-03-03 13:50:00,106.56,106.74,106.55,106.61,16300.0,105.6216,105.8,105.6117,105.6712,16300.0
2025-03-03 14:00:00,106.59,106.61,106.55,106.58,15618.0,105.6514,105.6712,105.6117,105.6415,15618.0
2025-03-03 14:10:00,106.58,106.76,106.51,106.72,43167.0,105.6415,105.8199,105.5721,105.7802,43167.0
2025-03-03 14:20:00,106.7,106.74,106.62,106.72,17319.0,105.7604,105.8,105.6811,105.7802,17319.0
2025-03-03 14:30:00,106.73,106.8,106.63,106.8,13837.0,105.7901,105.8595,105.691,105.8595,13837.0
2025-03-03 14:40:00,106.78,106.95,106.78,106.94,29762.0,105.8397,106.0082,105.8397,105.9983,29762.0
2025-03-03 14:50:00,106.92,107.04,106.75,106.76,66378.0,105.9785,106.0974,105.81,105.8199,66378.0
2025-03-03 15:00:00,106.73,106.82,106.53,106.79,39018.0,105.7901,105.8793,105.5919,105.8496,39018.0
2025-03-03 15:10:00,106.8,106.83,106.62,106.83,34306.0,105.8595,105.8893,105.6811,105.8893,34306.0
2025-03-03 15:20:00,106.83,107.07,106.75,106.82,55764.0,105.8893,106.1271,105.81,105.8793,55764.0
2025-03-03 15:30:00,106.79,107.23,106.78,107.08,80446.0,105.8496,106.2857,105.8397,106.1371,80446.0
2025-03-03 15:40:00,107.06,107.4,107.0,107.39,64523.0,106.1172,106.4542,106.0578,106.4443,64523.0
2025-03-03 15:50:00,107.39,107.82,107.2,107.7,330838.0,106.4443,106.8705,106.256,106.7516,330838.0
2025-03-04 09:30:00,108.53,108.81,107.54,108.02,143664.0,107.5743,107.8518,106.593,107.0688,143664.0
2025-03-04 09:40:00,108.01,109.07,107.98,108.6,160057.0,107.0589,108.1095,107.0291,107.6437,160057.0
2025-03-04 09:50:00,108.62,109.06,108.41,108.6,83377.0,107.6635,108.0996,107.4553,107.6437,83377.0
2025-03-04 10:00:00,108.59,109.27,108.59,109.06,71285.0,107.6338,108.3078,107.6338,108.0996,71285.0
2025-03-04 10:10:00,109.09,109.22,108.62,109.2,39316.0,108.1294,108.2582,107.6635,108.2384,39316.0
2025-03-04 10:20:00,109.16,109.52,109.08,109.18,54180.0,108.1987,108.5556,108.1194,108.2186,54180.0
2025-03-04 10:30:00,109.16,109.29,108.45,108.89,181921.0,108.1987,108.3276,107.495,107.9311,181921.0
2025-03-04 10:40:00,108.88,108.88,108.26,108.28,23916.0,107.9212,107.9212,107.3067,107.3265,23916.0
2025-03-04 10:50:00,108.26,108.39,108.02,108.25,48915.0,107.3067,107.4355,107.0688,107.2968,48915.0
2025-03-04 11:00:00,108.26,108.32,107.9,108.09,284206.0,107.3067,107.3661,106.9498,107.1382,284206.0
2025-03-04 11:10:00,108.1,108.36,107.96,108.05,643656.0,107.1481,107.4058,107.0093,107.0985,643656.0
2025-03-04 11:20:00,108.05,108.05,107.38,107.71,89575.0,107.0985,107.0985,106.4344,106.7615,89575.0
2025-03-04 11:30:00,107.68,107.87,107.17,107.22,68636.0,106.7318,106.9201,106.2263,106.2758,68636.0
2025-03-04 11:40:00,107.22,107.29,106.6,107.29,37006.0,106.2758,106.3452,105.6613,106.3452,37006.0
2025-03-04 11:50:00,107.28,107.46,106.98,107.22,56868.0,106.3353,106.5137,106.0379,106.2758,56868.0
2025-03-04 12:00:00,107.2,107.36,106.91,107.15,32717.0,106.256,106.4146,105.9686,106.2064,32717.0
2025-03-04 12:10:00,107.23,107.23,106.86,106.96,33436.0,106.2857,106.2857,105.919,106.0181,33436.0
2025-03-04 12:20:00,106.95,107.04,106.54,106.55,27851.0,106.0082,106.0974,105.6018,105.6117,27851.0
2025-03-04 12:30:00,106.57,106.96,106.55,106.72,33602.0,105.6315,106.0181,105.6117,105.7802,33602.0
2025-03-04 12:40:00,106.7,106.77,106.5,106.64,32809.0,105.7604,105.8298,105.5622,105.7009,32809.0
2025-03-04 12:50:00,106.64,106.66,106.48,106.56,19818.0,105.7009,105.7208,105.5423,105.6216,19818.0
2025-03-04 13:00:00,106.56,106.58,106.42,106.46,15835.0,105.6216,105.6415,105.4829,105.5225,15835.0
2025-03-04 13:10:00,106.43,106.63,106.27,106.63,33350.0,105.4928,105.691,105.3342,105.691,33350.0
2025-03-04 13:20:00,106.65,106.65,106.31,106.55,20754.0,105.7108,105.7108,105.3738,105.6117,20754.0
2025-03-04 13:30:00,106.56,106.69,106.45,106.64,34176.0,105.6216,105.7505,105.5126,105.7009,34176.0
2025-03-04 13:40:00,106.65,106.71,106.43,106.52,44041.0,105.7108,105.7703,105.4928,105.582,44041.0
2025-03-04 13:50:00,106.52,106.54,105.87,105.97,55036.0,105.582,105.6018,104.9377,105.0368,55036.0
2025-03-04 14:00:00,105.95,107.0,105.95,106.76,99055.0,105.017,106.0578,105.017,105.8199,99055.0
2025-03-04 14:10:00,106.75,106.77,106.49,106.49,33626.0,105.81,105.8298,105.5523,105.5523,33626.0
2025-03-04 14:20:00,106.5,106.53,106.22,106.3,32422.0,105.5622,105.5919,105.2846,105.3639,32422.0
2025-03-04 14:30:00,106.31,106.56,106.2,106.48,57248.0,105.3738,105.6216,105.2648,105.5423,57248.0
2025-03-04 14:40:00,106.46,106.56,106.38,106.46,41544.0,105.5225,105.6216,105.4432,105.5225,41544.0
2025-03-04 14:50:00,106.47,106.65,106.3,106.6,37099.0,105.5324,105.7108,105.3639,105.6613,37099.0
2025-03-04 15:00:00,106.61,106.61,106.19,106.24,73953.0,105.6712,105.6712,105.2549,105.3045,73953.0
2025-03-04 15:10:00,106.25,106.25,106.03,106.15,76756.0,105.3144,105.3144,105.0963,105.2152,76756.0
2025-03-04 15:20:00,106.14,106.55,106.13,106.29,84795.0,105.2053,105.6117,105.1954,105.354,84795.0
2025-03-04 15:30:00,106.29,106.3,106.05,106.18,66672.0,105.354,105.3639,105.1161,105.245,66672.0
2025-03-04 15:40:00,106.17,106.21,106.01,106.09,84581.0,105.2351,105.2747,105.0765,105.1558,84581.0
2025-03-04 15:50:00,106.06,106.06,105.14,105.21,326301.0,105.126,105.126,104.2141,104.2835,326301.0
2025-03-05 09:30:00,104.5,105.46,104.05,104.95,67645.0,103.5798,104.5313,103.1337,104.0258,67645.0
2025-03-05 09:40:00,104.95,105.2,104.44,104.87,41829.0,104.0258,104.2736,103.5203,103.9465,41829.0
2025-03-05 09:50:00,104.88,104.94,104.64,104.73,27675.0,103.9564,104.0159,103.7185,103.8077,27675.0
2025-03-05 10:00:00,104.76,104.89,104.25,104.45,49013.0,103.8375,103.9663,103.332,103.5302,49013.0
2025-03-05 10:10:00,104.41,104.58,104.2,104.31,37723.0,103.4906,103.6591,103.2824,103.3914,37723.0
2025-03-05 10:20:00,104.29,104.37,103.49,103.61,56264.0,103.3716,103.4509,102.5787,102.6976,56264.0
2025-03-05 10:30:00,103.66,103.85,103.41,103.48,24660.0,102.7472,102.9355,102.4994,102.5688,24660.0
2025-03-05 10:40:00,103.47,103.79,103.47,103.59,31503.0,102.5588,102.876,102.5588,102.6778,31503.0
2025-03-05 10:50:00,103.57,103.65,103.33,103.41,25802.0,102.658,102.7373,102.4201,102.4994,25802.0
2025-03-05 11:00:00,103.42,103.56,103.33,103.52,17086.0,102.5093,102.6481,102.4201,102.6084,17086.0
2025-03-05 11:10:00,103.53,103.67,103.41,103.51,14969.0,102.6183,102.7571,102.4994,102.5985,14969.0
2025-03-05 11:20:00,103.52,103.64,103.47,103.49,17518.0,102.6084,102.7273,102.5588,102.5787,17518.0
2025-03-05 11:30:00,103.49,103.61,103.23,103.55,65826.0,102.5787,102.6976,102.321,102.6381,65826.0
2025-03-05 11:40:00,103.55,103.61,103.5,103.51,15157.0,102.6381,102.6976,102.5886,102.5985,15157.0
2025-03-05 11:50:00,103.52,103.56,103.37,103.51,37797.0,102.6084,102.6481,102.4597,102.5985,37797.0
2025-03-05 12:00:00,103.49,103.7,103.49,103.62,18753.0,102.5787,102.7868,102.5787,102.7075,18753.0
2025-03-05 12:10:00,103.63,103.69,103.51,103.6,13694.0,102.7174,102.7769,102.5985,102.6877,13694.0
2025-03-05 12:20:00,103.6,103.83,103.58,103.71,35265.0,102.6877,102.9157,102.6679,102.7967,35265.0
2025-03-05 12:30:00,103.71,103.88,103.71,103.73,26316.0,102.7967,102.9652,102.7967,102.8166,26316.0
2025-03-05 12:40:00,103.74,103.74,103.52,103.61,18488.0,102.8265,102.8265,102.6084,102.6976,18488.0
2025-03-05 12:50:00,103.6,103.68,103.51,103.53,16076.0,102.6877,102.767,102.5985,102.6183,16076.0
2025-03-05 13:00:00,103.56,103.61,103.3,103.38,36650.0,102.6481,102.6976,102.3903,102.4696,36650.0
2025-03-05 13:10:00,103.38,103.45,103.25,103.33,38941.0,102.4696,102.539,102.3408,102.4201,38941.0
2025-03-05 13:20:00,103.33,103.55,103.31,103.53,26810.0,102.4201,102.6381,102.4003,102.6183,26810.0
2025-03-05 13:30:00,103.53,103.53,103.37,103.51,28769.0,102.6183,102.6183,102.4597,102.5985,28769.0
2025-03-05 13:40:00,103.5,103.71,103.5,103.63,17824.0,102.5886,102.7967,102.5886,102.7174,17824.0
2025-03-05 13:50:00,103.61,103.74,103.61,103.72,14080.0,102.6976,102.8265,102.6976,102.8066,14080.0
2025-03-05 14:00:00,103.72,104.01,103.71,103.99,47518.0,102.8066,103.0941,102.7967,103.0743,47518.0
2025-03-05 14:10:00,103.99,104.01,103.72,103.73,21370.0,103.0743,103.0941,102.8066,102.8166,21370.0
2025-03-05 14:20:00,103.73,103.9,103.73,103.87,15078.0,102.8166,102.9851,102.8166,102.9553,15078.0
2025-03-05 14:30:00,103.87,103.95,103.83,103.95,60546.0,102.9553,103.0346,102.9157,103.0346,60546.0
2025-03-05 14:40:00,103.94,103.99,103.81,103.91,21043.0,103.0247,103.0743,102.8959,102.995,21043.0
2025-03-05 14:50:00,103.91,103.91,103.7,103.7,17444.0,102.995,102.995,102.7868,102.7868,17444.0
2025-03-05 15:00:00,103.68,103.7,103.54,103.54,61145.0,102.767,102.7868,102.6282,102.6282,61145.0
2025-03-05 15:10:00,103.54,103.54,103.19,103.45,37602.0,102.6282,102.6282,102.2813,102.539,37602.0
2025-03-05 15:20:00,103.43,103.71,103.4,103.61,32252.0,102.5192,102.7967,102.4895,102.6976,32252.0
2025-03-05 15:30:00,103.61,103.63,103.44,103.57,24797.0,102.6976,102.7174,102.5291,102.658,24797.0
2025-03-05 15:40:00,103.57,103.63,103.38,103.46,56067.0,102.658,102.7174,102.4696,102.5489,56067.0
2025-03-05 15:50:00,103.46,103.49,103.23,103.38,239420.0,102.5489,102.5787,102.321,102.4696,239420.0
2025-03-06 09:30:00,103.3,103.31,102.35,102.38,70666.0,102.3903,102.4003,101.4487,101.4784,70666.0
2025-03-06 09:40:00,102.4,102.63,102.06,102.07,30091.0,101.4983,101.7262,101.1613,101.1712,30091.0
2025-03-06 09:50:00,102.04,102.27,101.93,101.93,33437.0,101.1414,101.3694,101.0324,101.0324,33437.0
2025-03-06 10:00:00,101.93,102.04,101.72,101.98,28731.0,101.0324,101.1414,100.8243,101.082,28731.0
2025-03-06 10:10:00,101.95,102.12,101.57,101.81,45066.0,101.0522,101.2207,100.6756,100.9135,45066.0
2025-03-06 10:20:00,101.79,101.8,101.42,101.57,51765.0,100.8936,100.9036,100.5269,100.6756,51765.0
2025-03-06 10:30:00,101.62,102.04,101.6,101.92,18870.0,100.7251,101.1414,100.7053,101.0225,18870.0
2025-03-06 10:40:00,101.93,102.14,101.85,102.09,27433.0,101.0324,101.2406,100.9531,101.191,27433.0
2025-03-06 10:50:00,102.1,102.26,102.0,102.16,33786.0,101.2009,101.3595,101.1018,101.2604,33786.0
2025-03-06 11:00:00,102.16,102.37,102.13,102.36,19148.0,101.2604,101.4685,101.2306,101.4586,19148.0
2025-03-06 11:10:00,102.36,102.53,102.32,102.46,16827.0,101.4586,101.6271,101.419,101.5577,16827.0
2025-03-06 11:20:00,102.46,102.65,102.43,102.52,19216.0,101.5577,101.7461,101.528,101.6172,19216.0
2025-03-06 11:30:00,102.53,102.74,102.46,102.55,25741.0,101.6271,101.8353,101.5577,101.6469,25741.0
2025-03-06 11:40:00,102.55,102.65,102.45,102.57,14952.0,101.6469,101.7461,101.5478,101.6668,14952.0
2025-03-06 11:50:00,102.53,102.53,102.13,102.17,19763.0,101.6271,101.6271,101.2306,101.2703,19763.0
2025-03-06 12:00:00,102.14,102.16,102.0,102.09,20215.0,101.2406,101.2604,101.1018,101.191,20215.0
2025-03-06 12:10:00,102.11,102.12,101.91,102.12,17480.0,101.2108,101.2207,101.0126,101.2207,17480.0
2025-03-06 12:20:00,102.12,102.26,102.05,102.18,30698.0,101.2207,101.3595,101.1513,101.2802,30698.0
2025-03-06 12:30:00,102.16,102.37,102.15,102.31,18374.0,101.2604,101.4685,101.2505,101.4091,18374.0
2025-03-06 12:40:00,102.29,102.45,102.28,102.4,15386.0,101.3892,101.5478,101.3793,101.4983,15386.0
2025-03-06 12:50:00,102.43,102.5,102.3,102.42,14560.0,101.528,101.5974,101.3991,101.5181,14560.0
2025-03-06 13:00:00,102.42,102.46,102.23,102.26,20555.0,101.5181,101.5577,101.3298,101.3595,20555.0
2025-03-06 13:10:00,102.24,102.26,102.09,102.15,20405.0,101.3397,101.3595,101.191,101.2505,20405.0
2025-03-06 13:20:00,102.14,102.38,102.14,102.27,32249.0,101.2406,101.4784,101.2406,101.3694,32249.0
2025-03-06 13:30:00,102.27,102.48,102.25,102.45,26116.0,101.3694,101.5776,101.3496,101.5478,26116.0
2025-03-06 13:40:00,102.46,102.49,102.26,102.37,17096.0,101.5577,101.5875,101.3595,101.4685,17096.0
2025-03-06 13:50:00,102.36,102.53,102.34,102.48,12225.0,101.4586,101.6271,101.4388,101.5776,12225.0
2025-03-06 14:00:00,102.49,102.59,102.44,102.55,18320.0,101.5875,101.6866,101.5379,101.6469,18320.0
2025-03-06 14:10:00,102.56,102.84,102.56,102.82,22348.0,101.6569,101.9344,101.6569,101.9146,22348.0
2025-03-06 14:20:00,102.81,102.95,102.76,102.93,19809.0,101.9047,102.0434,101.8551,102.0236,19809.0
2025-03-06 14:30:00,102.89,103.1,102.89,103.04,14393.0,101.984,102.1921,101.984,102.1326,14393.0
2025-03-06 14:40:00,103.03,103.05,102.91,102.92,25639.0,102.1227,102.1425,102.0038,102.0137,25639.0
2025-03-06 14:50:00,102.92,102.94,102.43,102.59,39054.0,102.0137,102.0335,101.528,101.6866,39054.0
2025-03-06 15:00:00,102.59,102.68,102.37,102.59,50051.0,101.6866,101.7758,101.4685,101.6866,50051.0
2025-03-06 15:10:00,102.59,102.78,102.53,102.78,25963.0,101.6866,101.8749,101.6271,101.8749,25963.0
2025-03-06 15:20:00,102.77,102.86,102.66,102.73,48326.0,101.865,101.9542,101.756,101.8254,48326.0
2025-03-06 15:30:00,102.72,103.08,102.72,102.98,57995.0,101.8154,102.1723,101.8154,102.0732,57995.0
2025-03-06 15:40:00,102.98,103.1,102.93,103.01,44534.0,102.0732,102.1921,102.0236,102.1029,44534.0
2025-03-06 15:50:00,103.07,103.07,102.48,102.62,218654.0,102.1624,102.1624,101.5776,101.7163,218654.0
2025-03-07 09:30:00,102.84,103.52,102.67,103.34,91990.0,101.9344,102.6084,101.7659,102.43,91990.0
2025-03-07 09:40:00,103.38,103.6,103.2,103.42,34058.0,102.4696,102.6877,102.2912,102.5093,34058.0
2025-03-07 09:50:00,103.39,103.39,103.02,103.3,19826.0,102.4795,102.4795,102.1128,102.3903,19826.0
2025-03-07 10:00:00,103.3,103.55,103.2,103.41,16081.0,102.3903,102.6381,102.2912,102.4994,16081.0
2025-03-07 10:10:00,103.39,103.73,103.37,103.73,11666.0,102.4795,102.8166,102.4597,102.8166,11666.0
2025-03-07 10:20:00,103.73,104.36,103.73,104.25,104341.0,102.8166,103.441,102.8166,103.332,104341.0
2025-03-07 10:30:00,104.25,104.4,104.09,104.18,59107.0,103.332,103.4807,103.1734,103.2626,59107.0
2025-03-07 10:40:00,104.22,104.22,103.88,103.88,35519.0,103.3022,103.3022,102.9652,102.9652,35519.0
2025-03-07 10:50:00,103.82,103.95,103.56,103.63,22085.0,102.9058,103.0346,102.6481,102.7174,22085.0
2025-03-07 11:00:00,103.6,103.75,103.55,103.64,28866.0,102.6877,102.8364,102.6381,102.7273,28866.0
2025-03-07 11:10:00,103.63,103.83,103.63,103.74,12553.0,102.7174,102.9157,102.7174,102.8265,12553.0
2025-03-07 11:20:00,103.73,103.8,103.51,103.52,29874.0,102.8166,102.8859,102.5985,102.6084,29874.0
2025-03-07 11:30:00,103.54,104.01,103.51,104.0,18491.0,102.6282,103.0941,102.5985,103.0842,18491.0
2025-03-07 11:40:00,103.96,104.09,103.8,103.98,64257.0,103.0445,103.1734,102.8859,103.0644,64257.0
2025-03-07 11:50:00,104.02,104.51,104.0,104.45,82590.0,103.104,103.5897,103.0842,103.5302,82590.0
2025-03-07 12:00:00,104.45,104.48,104.11,104.24,32542.0,103.5302,103.56,103.1932,103.3221,32542.0
2025-03-07 12:10:00,104.23,104.41,104.19,104.22,49667.0,103.3122,103.4906,103.2725,103.3022,49667.0
2025-03-07 12:20:00,104.21,104.43,104.18,104.25,28539.0,103.2923,103.5104,103.2626,103.332,28539.0
2025-03-07 12:30:00,104.25,104.46,104.25,104.36,23664.0,103.332,103.5401,103.332,103.441,23664.0
2025-03-07 12:40:00,104.36,104.58,104.32,104.41,19329.0,103.441,103.6591,103.4014,103.4906,19329.0
2025-03-07 12:50:00,104.42,104.47,104.23,104.37,21543.0,103.5005,103.55,103.3122,103.4509,21543.0
2025-03-07 13:00:00,104.37,104.48,104.24,104.46,14509.0,103.4509,103.56,103.3221,103.5401,14509.0
2025-03-07 13:10:00,104.44,104.54,104.41,104.48,20177.0,103.5203,103.6194,103.4906,103.56,20177.0
2025-03-07 13:20:00,104.53,104.58,104.4,104.48,12764.0,103.6095,103.6591,103.4807,103.56,12764.0
2025-03-07 13:30:00,104.53,104.75,104.49,104.71,34132.0,103.6095,103.8276,103.5699,103.7879,34132.0
2025-03-07 13:40:00,104.72,104.73,104.49,104.55,16625.0,103.7978,103.8077,103.5699,103.6293,16625.0
2025-03-07 13:50:00,104.56,104.62,104.5,104.57,18125.0,103.6392,103.6987,103.5798,103.6492,18125.0
2025-03-07 14:00:00,104.59,104.88,104.53,104.71,28532.0,103.669,103.9564,103.6095,103.7879,28532.0
2025-03-07 14:10:00,104.73,104.76,104.56,104.68,19229.0,103.8077,103.8375,103.6392,103.7582,19229.0
2025-03-07 14:20:00,104.68,104.7,104.52,104.58,21061.0,103.7582,103.778,103.5996,103.6591,21061.0
2025-03-07 14:30:00,104.58,104.71,104.52,104.71,40689.0,103.6591,103.7879,103.5996,103.7879,40689.0
2025-03-07 14:40:00,104.7,104.76,104.56,104.58,16521.0,103.778,103.8375,103.6392,103.6591,16521.0
2025-03-07 14:50:00,104.57,104.61,104.35,104.41,30661.0,103.6492,103.6888,103.4311,103.4906,30661.0
2025-03-07 15:00:00,104.4,104.54,104.25,104.54,25296.0,103.4807,103.6194,103.332,103.6194,25296.0
2025-03-07 15:10:00,104.49,104.6,104.42,104.58,29716.0,103.5699,103.6789,103.5005,103.6591,29716.0
2025-03-07 15:20:00,104.57,104.74,104.49,104.72,25915.0,103.6492,103.8177,103.5699,103.7978,25915.0
2025-03-07 15:30:00,104.71,104.84,104.42,104.51,108441.0,103.7879,103.9168,103.5005,103.5897,108441.0
2025-03-07 15:40:00,104.51,104.7,104.4,104.65,92666.0,103.5897,103.778,103.4807,103.7285,92666.0
2025-03-07 15:50:00,104.64,104.85,104.53,104.63,322219.0,103.7185,103.9267,103.6095,103.7086,322219.0
2025-03-10 09:30:00,104.91,107.03,104.91,106.94,120778.0,103.9862,106.0875,103.9862,105.9983,120778.0
2025-03-10 09:40:00,106.98,106.98,106.38,106.45,81076.0,106.0379,106.0379,105.4432,105.5126,81076.0
2025-03-10 09:50:00,106.45,106.7,106.26,106.65,30718.0,105.5126,105.7604,105.3243,105.7108,30718.0
2025-03-10 10:00:00,106.68,107.29,106.68,107.11,131288.0,105.7406,106.3452,105.7406,106.1668,131288.0
2025-03-10 10:10:00,107.08,107.65,107.08,107.5,90664.0,106.1371,106.702,106.1371,106.5534,90664.0
2025-03-10 10:20:00,107.5,107.79,107.32,107.79,95752.0,106.5534,106.8408,106.3749,106.8408,95752.0
2025-03-10 10:30:00,107.77,108.08,107.54,107.93,97509.0,106.821,107.1282,106.593,106.9796,97509.0
2025-03-10 10:40:00,107.91,108.37,107.75,108.3,70538.0,106.9597,107.4157,106.8012,107.3463,70538.0
2025-03-10 10:50:00,108.31,108.5,108.04,108.44,81664.0,107.3562,107.5446,107.0886,107.4851,81664.0
2025-03-10 11:00:00,108.46,108.67,108.2,108.61,66993.0,107.5049,107.7131,107.2472,107.6536,66993.0
2025-03-10 11:10:00,108.64,108.67,107.98,108.02,51207.0,107.6833,107.7131,107.0291,107.0688,51207.0
2025-03-10 11:20:00,108.01,108.03,107.4,107.45,36640.0,107.0589,107.0787,106.4542,106.5038,36640.0
2025-03-10 11:30:00,107.43,107.64,106.85,106.86,53905.0,106.484,106.6921,105.9091,105.919,53905.0
2025-03-10 11:40:00,106.8,106.8,106.33,106.48,36988.0,105.8595,105.8595,105.3937,105.5423,36988.0
2025-03-10 11:50:00,106.48,106.64,106.33,106.57,64608.0,105.5423,105.7009,105.3937,105.6315,64608.0
2025-03-10 12:00:00,106.57,107.09,106.49,107.01,40550.0,105.6315,106.147,105.5523,106.0677,40550.0
2025-03-10 12:10:00,107.03,107.34,106.98,107.23,35387.0,106.0875,106.3948,106.0379,106.2857,35387.0
2025-03-10 12:20:00,107.24,107.48,107.21,107.41,30171.0,106.2956,106.5335,106.2659,106.4641,30171.0
2025-03-10 12:30:00,107.4,107.65,107.21,107.63,40747.0,106.4542,106.702,106.2659,106.6822,40747.0
2025-03-10 12:40:00,107.64,107.94,107.57,107.85,46319.0,106.6921,106.9895,106.6227,106.9003,46319.0
2025-03-10 12:50:00,107.84,108.01,107.75,107.93,32618.0,106.8904,107.0589,106.8012,106.9796,32618.0
2025-03-10 13:00:00,107.93,108.07,107.81,108.02,41265.0,106.9796,107.1183,106.8606,107.0688,41265.0
2025-03-10 13:10:00,108.01,108.1,107.8,107.88,37453.0,107.0589,107.1481,106.8507,106.93,37453.0
2025-03-10 13:20:00,107.88,107.97,107.84,107.96,25777.0,106.93,107.0192,106.8904,107.0093,25777.0
2025-03-10 13:30:00,107.98,108.09,107.95,108.07,35351.0,107.0291,107.1382,106.9994,107.1183,35351.0
2025-03-10 13:40:00,108.08,108.22,107.98,108.12,40977.0,107.1282,107.267,107.0291,107.1679,40977.0
2025-03-10 13:50:00,108.11,108.23,108.04,108.18,41681.0,107.158,107.2769,107.0886,107.2274,41681.0
2025-03-10 14:00:00,108.2,108.24,107.72,108.08,85690.0,107.2472,107.2868,106.7714,107.1282,85690.0
2025-03-10 14:10:00,108.09,108.15,107.81,108.05,44218.0,107.1382,107.1976,106.8606,107.0985,44218.0
2025-03-10 14:20:00,108.04,108.09,107.92,107.97,40866.0,107.0886,107.1382,106.9697,107.0192,40866.0
2025-03-10 14:30:00,107.94,107.94,107.3,107.32,55487.0,106.9895,106.9895,106.3551,106.3749,55487.0
2025-03-10 14:40:00,107.34,107.34,106.58,106.75,89899.0,106.3948,106.3948,105.6415,105.81,89899.0
2025-03-10 14:50:00,106.77,107.04,106.7,106.72,37755.0,105.8298,106.0974,105.7604,105.7802,37755.0
2025-03-10 15:00:00,106.72,107.03,106.45,106.49,80252.0,105.7802,106.0875,105.5126,105.5523,80252.0
2025-03-10 15:10:00,106.48,106.51,106.1,106.49,92116.0,105.5423,105.5721,105.1657,105.5523,92116.0
2025-03-10 15:20:00,106.49,106.86,106.38,106.65,126467.0,105.5523,105.919,105.4432,105.7108,126467.0
2025-03-10 15:30:00,106.66,106.82,106.4,106.64,107559.0,105.7208,105.8793,105.463,105.7009,107559.0
2025-03-10 15:40:00,106.67,106.91,106.52,106.72,136117.0,105.7307,105.9686,105.582,105.7802,136117.0
2025-03-10 15:50:00,106.73,107.42,106.73,107.33,473359.0,105.7901,106.4741,105.7901,106.3849,473359.0
2025-03-11 09:30:00,107.67,107.99,106.4,106.97,73117.0,106.7219,107.039,105.463,106.028,73117.0
2025-03-11 09:40:00,106.86,107.08,106.07,106.17,72300.0,105.919,106.1371,105.1359,105.2351,72300.0
2025-03-11 09:50:00,106.14,106.52,106.05,106.05,55482.0,105.2053,105.582,105.1161,105.1161,55482.0
2025-03-11 10:00:00,105.98,106.14,105.44,105.65,65763.0,105.0467,105.2053,104.5115,104.7196,65763.0
2025-03-11 10:10:00,105.65,106.15,105.57,105.97,29241.0,104.7196,105.2152,104.6404,105.0368,29241.0
2025-03-11 10:20:00,106.02,106.73,105.85,106.65,29239.0,105.0864,105.7901,104.9179,105.7108,29239.0
2025-03-11 10:30:00,106.64,106.64,106.27,106.34,35525.0,105.7009,105.7009,105.3342,105.4036,35525.0
2025-03-11 10:40:00,106.3,106.33,105.74,106.04,31846.0,105.3639,105.3937,104.8089,105.1062,31846.0
2025-03-11 10:50:00,106.06,106.06,105.56,105.85,25506.0,105.126,105.126,104.6304,104.9179,25506.0
2025-03-11 11:00:00,105.87,105.93,105.5,105.6,30308.0,104.9377,104.9972,104.571,104.6701,30308.0
2025-03-11 11:10:00,105.59,106.11,105.58,106.05,29611.0,104.6602,105.1756,104.6503,105.1161,29611.0
2025-03-11 11:20:00,106.02,106.05,105.53,105.59,27705.0,105.0864,105.1161,104.6007,104.6602,27705.0
2025-03-11 11:30:00,105.61,105.64,105.48,105.62,28281.0,104.68,104.7097,104.5511,104.6899,28281.0
2025-03-11 11:40:00,105.62,105.72,105.41,105.47,28392.0,104.6899,104.789,104.4818,104.5412,28392.0
2025-03-11 11:50:00,105.41,105.5,105.27,105.41,17400.0,104.4818,104.571,104.343,104.4818,17400.0
2025-03-11 12:00:00,105.49,105.51,105.24,105.36,13490.0,104.5611,104.5809,104.3133,104.4322,13490.0
2025-03-11 12:10:00,105.21,105.21,104.91,104.91,18983.0,104.2835,104.2835,103.9862,103.9862,18983.0
2025-03-11 12:20:00,104.91,105.03,104.81,105.0,28733.0,103.9862,104.1051,103.887,104.0754,28733.0
2025-03-11 12:30:00,105.0,105.09,104.88,104.88,22827.0,104.0754,104.1646,103.9564,103.9564,22827.0
2025-03-11 12:40:00,104.9,104.97,104.73,104.8,16051.0,103.9763,104.0456,103.8077,103.8771,16051.0
2025-03-11 12:50:00,104.77,104.82,104.5,104.71,21870.0,103.8474,103.897,103.5798,103.7879,21870.0
2025-03-11 13:00:00,104.75,104.77,104.56,104.66,11655.0,103.8276,103.8474,103.6392,103.7384,11655.0
2025-03-11 13:10:00,104.68,104.83,104.67,104.76,15308.0,103.7582,103.9069,103.7483,103.8375,15308.0
2025-03-11 13:20:00,104.74,104.89,104.68,104.85,24107.0,103.8177,103.9663,103.7582,103.9267,24107.0
2025-03-11 13:30:00,104.88,104.96,104.74,104.83,18209.0,103.9564,104.0357,103.8177,103.9069,18209.0
2025-03-11 13:40:00,104.78,104.81,104.59,104.59,12640.0,103.8573,103.887,103.669,103.669,12640.0
2025-03-11 13:50:00,104.59,104.64,104.45,104.55,20105.0,103.669,103.7185,103.5302,103.6293,20105.0
2025-03-11 14:00:00,104.58,104.83,104.56,104.7,21012.0,103.6591,103.9069,103.6392,103.778,21012.0
2025-03-11 14:10:00,104.7,104.74,104.65,104.7,25488.0,103.778,103.8177,103.7285,103.778,25488.0
2025-03-11 14:20:00,104.69,104.91,104.67,104.8,28941.0,103.7681,103.9862,103.7483,103.8771,28941.0
2025-03-11 14:30:00,104.8,105.05,104.7,104.97,54217.0,103.8771,104.1249,103.778,104.0456,54217.0
2025-03-11 14:40:00,104.95,105.15,104.94,105.06,45040.0,104.0258,104.2241,104.0159,104.1348,45040.0
2025-03-11 14:50:00,105.04,105.14,104.85,105.06,49923.0,104.115,104.2141,103.9267,104.1348,49923.0
2025-03-11 15:00:00,105.06,105.2,104.93,105.05,68277.0,104.1348,104.2736,104.006,104.1249,68277.0
2025-03-11 15:10:00,105.05,105.39,105.04,105.36,32499.0,104.1249,104.4619,104.115,104.4322,32499.0
2025-03-11 15:20:00,105.37,105.37,104.96,105.01,56107.0,104.4421,104.4421,104.0357,104.0853,56107.0
2025-03-11 15:30:00,105.0,105.28,104.86,104.93,58343.0,104.0754,104.3529,103.9366,104.006,58343.0
2025-03-11 15:40:00,104.95,105.07,104.8,104.94,90541.0,104.0258,104.1448,103.8771,104.0159,90541.0
2025-03-11 15:50:00,104.91,104.95,104.39,104.43,398786.0,103.9862,104.0258,103.4707,103.5104,398786.0
2025-03-12 09:30:00,103.01,103.51,102.83,103.21,97225.0,102.1029,102.5985,101.9245,102.3011,97225.0
2025-03-12 09:40:00,103.22,103.61,103.16,103.41,37068.0,102.311,102.6976,102.2516,102.4994,37068.0
2025-03-12 09:50:00,103.32,103.79,103.01,103.1,27825.0,102.4102,102.876,102.1029,102.1921,27825.0
2025-03-12 10:00:00,103.12,103.27,103.01,103.14,39025.0,102.2119,102.3606,102.1029,102.2318,39025.0
2025-03-12 10:10:00,103.11,103.35,103.03,103.25,30457.0,102.202,102.4399,102.1227,102.3408,30457.0
2025-03-12 10:20:00,103.21,103.37,102.99,103.24,27216.0,102.3011,102.4597,102.0831,102.3309,27216.0
2025-03-12 10:30:00,103.23,103.49,103.12,103.25,88124.0,102.321,102.5787,102.2119,102.3408,88124.0
2025-03-12 10:40:00,103.29,103.35,102.73,102.91,52439.0,102.3804,102.4399,101.8254,102.0038,52439.0
2025-03-12 10:50:00,102.93,102.96,102.66,102.71,26496.0,102.0236,102.0533,101.756,101.8055,26496.0
2025-03-12 11:00:00,102.69,102.86,102.56,102.57,35740.0,101.7857,101.9542,101.6569,101.6668,35740.0
2025-03-12 11:10:00,102.57,102.71,102.36,102.37,22218.0,101.6668,101.8055,101.4586,101.4685,22218.0
2025-03-12 11:20:00,102.35,102.59,102.35,102.55,42418.0,101.4487,101.6866,101.4487,101.6469,42418.0
2025-03-12 11:30:00,102.56,102.62,102.42,102.58,34520.0,101.6569,101.7163,101.5181,101.6767,34520.0
2025-03-12 11:40:00,102.59,102.77,102.5,102.7,16761.0,101.6866,101.865,101.5974,101.7956,16761.0
2025-03-12 11:50:00,102.69,102.78,102.58,102.73,14761.0,101.7857,101.8749,101.6767,101.8254,14761.0
2025-03-12 12:00:00,102.75,102.84,102.65,102.73,10558.0,101.8452,101.9344,101.7461,101.8254,10558.0
2025-03-12 12:10:00,102.71,102.82,102.59,102.76,16151.0,101.8055,101.9146,101.6866,101.8551,16151.0
2025-03-12 12:20:00,102.78,102.88,102.71,102.81,16568.0,101.8749,101.974,101.8055,101.9047,16568.0
2025-03-12 12:30:00,102.81,102.94,102.78,102.8,23545.0,101.9047,102.0335,101.8749,101.8947,23545.0
2025-03-12 12:40:00,102.81,102.83,102.62,102.75,14146.0,101.9047,101.9245,101.7163,101.8452,14146.0
2025-03-12 12:50:00,102.77,102.81,102.64,102.68,12375.0,101.865,101.9047,101.7362,101.7758,12375.0
2025-03-12 13:00:00,102.69,102.74,102.61,102.73,13933.0,101.7857,101.8353,101.7064,101.8254,13933.0
2025-03-12 13:10:00,102.73,102.81,102.67,102.78,9829.0,101.8254,101.9047,101.7659,101.8749,9829.0
2025-03-12 13:20:00,102.78,102.98,102.75,102.98,10188.0,101.8749,102.0732,101.8452,102.0732,10188.0
2025-03-12 13:30:00,102.97,103.11,102.86,103.03,14784.0,102.0632,102.202,101.9542,102.1227,14784.0
2025-03-12 13:40:00,103.03,103.12,102.98,103.09,14434.0,102.1227,102.2119,102.0732,102.1822,14434.0
2025-03-12 13:50:00,103.08,103.15,103.0,103.11,18337.0,102.1723,102.2417,102.093,102.202,18337.0
2025-03-12 14:00:00,103.12,103.25,103.03,103.2,34125.0,102.2119,102.3408,102.1227,102.2912,34125.0
2025-03-12 14:10:00,103.2,103.26,103.09,103.15,64484.0,102.2912,102.3507,102.1822,102.2417,64484.0
2025-03-12 14:20:00,103.16,103.24,103.14,103.22,14741.0,102.2516,102.3309,102.2318,102.311,14741.0
2025-03-12 14:30:00,103.2,103.32,103.15,103.21,21954.0,102.2912,102.4102,102.2417,102.3011,21954.0
2025-03-12 14:40:00,103.22,103.39,103.18,103.2,36402.0,102.311,102.4795,102.2714,102.2912,36402.0
2025-03-12 14:50:00,103.2,103.36,103.16,103.18,22672.0,102.2912,102.4498,102.2516,102.2714,22672.0
2025-03-12 15:00:00,103.19,103.28,103.05,103.14,41217.0,102.2813,102.3705,102.1425,102.2318,41217.0
2025-03-12 15:10:00,103.11,103.2,102.89,103.0,30308.0,102.202,102.2912,101.984,102.093,30308.0
2025-03-12 15:20:00,103.0,103.0,102.72,102.86,34515.0,102.093,102.093,101.8154,101.9542,34515.0
2025-03-12 15:30:00,102.85,103.11,102.83,102.99,58060.0,101.9443,102.202,101.9245,102.0831,58060.0
2025-03-12 15:40:00,102.98,103.24,102.93,102.97,46001.0,102.0732,102.3309,102.0236,102.0632,46001.0
2025-03-12 15:50:00,102.99,103.08,102.69,102.93,399996.0,102.0831,102.1723,101.7857,102.0236,399996.0
2025-03-13 09:30:00,102.81,103.69,102.69,103.4,59256.0,101.9047,102.7769,101.7857,102.4895,59256.0
2025-03-13 09:40:00,103.39,104.18,103.38,103.63,14206.0,102.4795,103.2626,102.4696,102.7174,14206.0
2025-03-13 09:50:00,103.6,104.11,103.6,104.04,11822.0,102.6877,103.1932,102.6877,103.1238,11822.0
2025-03-13 10:00:00,104.11,104.26,103.86,104.01,14745.0,103.1932,103.3419,102.9454,103.0941,14745.0
2025-03-13 10:10:00,104.05,104.29,103.79,103.8,15437.0,103.1337,103.3716,102.876,102.8859,15437.0
2025-03-13 10:20:00,103.85,103.89,103.68,103.81,10718.0,102.9355,102.9751,102.767,102.8959,10718.0
2025-03-13 10:30:00,103.82,104.11,103.79,103.99,9180.0,102.9058,103.1932,102.876,103.0743,9180.0
2025-03-13 10:40:00,103.98,104.2,103.98,103.98,10767.0,103.0644,103.2824,103.0644,103.0644,10767.0
2025-03-13 10:50:00,103.97,104.14,103.73,103.83,25666.0,103.0544,103.2229,102.8166,102.9157,25666.0
2025-03-13 11:00:00,103.81,103.82,103.61,103.67,24562.0,102.8959,102.9058,102.6976,102.7571,24562.0
2025-03-13 11:10:00,103.63,103.9,103.62,103.78,6759.0,102.7174,102.9851,102.7075,102.8661,6759.0
2025-03-13 11:20:00,103.74,103.84,103.66,103.74,18987.0,102.8265,102.9256,102.7472,102.8265,18987.0
2025-03-13 11:30:00,103.79,103.8,103.61,103.63,7857.0,102.876,102.8859,102.6976,102.7174,7857.0
2025-03-13 11:40:00,103.6,103.81,103.48,103.59,12687.0,102.6877,102.8959,102.5688,102.6778,12687.0
2025-03-13 11:50:00,103.57,103.62,103.44,103.55,7781.0,102.658,102.7075,102.5291,102.6381,7781.0
2025-03-13 12:00:00,103.51,103.88,103.51,103.88,17184.0,102.5985,102.9652,102.5985,102.9652,17184.0
2025-03-13 12:10:00,103.93,103.94,103.75,103.83,9442.0,103.0148,103.0247,102.8364,102.9157,9442.0
2025-03-13 12:20:00,103.75,103.77,103.54,103.54,4551.0,102.8364,102.8562,102.6282,102.6282,4551.0
2025-03-13 12:30:00,103.52,103.69,103.49,103.54,9072.0,102.6084,102.7769,102.5787,102.6282,9072.0
2025-03-13 12:40:00,103.59,103.6,103.4,103.5,8283.0,102.6778,102.6877,102.4895,102.5886,8283.0
2025-03-13 12:50:00,103.5,103.72,103.47,103.67,6340.0,102.5886,102.8066,102.5588,102.7571,6340.0
2025-03-13 13:00:00,103.76,103.82,103.67,103.68,5910.0,102.8463,102.9058,102.7571,102.767,5910.0
2025-03-13 13:10:00,103.65,103.79,103.62,103.78,6975.0,102.7373,102.876,102.7075,102.8661,6975.0
2025-03-13 13:20:00,103.83,103.84,103.69,103.7,8037.0,102.9157,102.9256,102.7769,102.7868,8037.0
2025-03-13 13:30:00,103.68,103.74,103.58,103.73,8342.0,102.767,102.8265,102.6679,102.8166,8342.0
2025-03-13 13:40:00,103.73,103.77,103.65,103.68,8784.0,102.8166,102.8562,102.7373,102.767,8784.0
2025-03-13 13:50:00,103.68,103.72,103.56,103.58,8650.0,102.767,102.8066,102.6481,102.6679,8650.0
2025-03-13 14:00:00,103.56,103.62,103.42,103.42,10721.0,102.6481,102.7075,102.5093,102.5093,10721.0
2025-03-13 14:10:00,103.38,103.5,103.35,103.36,17971.0,102.4696,102.5886,102.4399,102.4498,17971.0
2025-03-13 14:20:00,103.38,103.39,103.22,103.3,16021.0,102.4696,102.4795,102.311,102.3903,16021.0
2025-03-13 14:30:00,103.32,103.64,103.3,103.56,17315.0,102.4102,102.7273,102.3903,102.6481,17315.0
2025-03-13 14:40:00,103.58,103.6,103.47,103.56,13574.0,102.6679,102.6877,102.5588,102.6481,13574.0
2025-03-13 14:50:00,103.57,103.61,103.47,103.55,20812.0,102.658,102.6976,102.5588,102.6381,20812.0
2025-03-13 15:00:00,103.57,103.67,103.55,103.63,23779.0,102.658,102.7571,102.6381,102.7174,23779.0
2025-03-13 15:10:00,103.61,103.9,103.6,103.87,26628.0,102.6976,102.9851,102.6877,102.9553,26628.0
2025-03-13 15:20:00,103.87,103.9,103.74,103.9,33816.0,102.9553,102.9851,102.8265,102.9851,33816.0
2025-03-13 15:30:00,103.9,104.04,103.86,103.99,57000.0,102.9851,103.1238,102.9454,103.0743,57000.0
2025-03-13 15:40:00,104.01,104.17,103.98,104.01,52017.0,103.0941,103.2527,103.0644,103.0941,52017.0
2025-03-13 15:50:00,103.99,104.25,103.95,104.24,223848.0,103.0743,103.332,103.0346,103.3221,223848.0
2025-03-14 09:30:00,103.99,104.16,103.59,104.11,38105.0,103.0743,103.2428,102.6778,103.1932,38105.0
2025-03-14 09:40:00,104.09,104.54,104.09,104.54,11068.0,103.1734,103.6194,103.1734,103.6194,11068.0
2025-03-14 09:50:00,104.51,104.9,104.39,104.85,19140.0,103.5897,103.9763,103.4707,103.9267,19140.0
2025-03-14 10:00:00,104.9,105.19,104.66,104.92,61470.0,103.9763,104.2637,103.7384,103.9961,61470.0
2025-03-14 10:10:00,104.89,105.06,104.81,105.05,15917.0,103.9663,104.1348,103.887,104.1249,15917.0
2025-03-14 10:20:00,105.1,105.34,105.1,105.17,13760.0,104.1745,104.4124,104.1745,104.2439,13760.0
2025-03-14 10:30:00,105.16,105.17,104.95,104.97,17959.0,104.234,104.2439,104.0258,104.0456,17959.0
2025-03-14 10:40:00,104.97,104.97,104.48,104.61,172993.0,104.0456,104.0456,103.56,103.6888,172993.0
2025-03-14 10:50:00,104.58,104.63,104.41,104.54,34960.0,103.6591,103.7086,103.4906,103.6194,34960.0
2025-03-14 11:00:00,104.54,104.71,104.44,104.71,18058.0,103.6194,103.7879,103.5203,103.7879,18058.0
2025-03-14 11:10:00,104.71,104.72,104.38,104.56,30708.0,103.7879,103.7978,103.4608,103.6392,30708.0
2025-03-14 11:20:00,104.58,104.65,104.45,104.49,11775.0,103.6591,103.7285,103.5302,103.5699,11775.0
2025-03-14 11:30:00,104.5,104.72,104.48,104.66,53355.0,103.5798,103.7978,103.56,103.7384,53355.0
2025-03-14 11:40:00,104.67,104.69,104.49,104.63,35019.0,103.7483,103.7681,103.5699,103.7086,35019.0
2025-03-14 11:50:00,104.57,104.84,104.55,104.83,11740.0,103.6492,103.9168,103.6293,103.9069,11740.0
2025-03-14 12:00:00,104.86,104.86,104.7,104.73,7686.0,103.9366,103.9366,103.778,103.8077,7686.0
2025-03-14 12:10:00,104.72,104.8,104.72,104.8,12347.0,103.7978,103.8771,103.7978,103.8771,12347.0
2025-03-14 12:20:00,104.8,104.81,104.6,104.65,20952.0,103.8771,103.887,103.6789,103.7285,20952.0
2025-03-14 12:30:00,104.65,104.77,104.55,104.67,16262.0,103.7285,103.8474,103.6293,103.7483,16262.0
2025-03-14 12:40:00,104.68,104.73,104.62,104.73,9245.0,103.7582,103.8077,103.6987,103.8077,9245.0
2025-03-14 12:50:00,104.73,104.76,104.59,104.62,88219.0,103.8077,103.8375,103.669,103.6987,88219.0
2025-03-14 13:00:00,104.63,104.76,104.6,104.7,34187.0,103.7086,103.8375,103.6789,103.778,34187.0
2025-03-14 13:10:00,104.66,104.67,104.58,104.59,103378.0,103.7384,103.7483,103.6591,103.669,103378.0
2025-03-14 13:20:00,104.59,104.65,104.51,104.56,14907.0,103.669,103.7285,103.5897,103.6392,14907.0
2025-03-14 13:30:00,104.55,104.77,104.55,104.75,49542.0,103.6293,103.8474,103.6293,103.8276,49542.0
2025-03-14 13:40:00,104.76,104.93,104.7,104.92,38658.0,103.8375,104.006,103.778,103.9961,38658.0
2025-03-14 13:50:00,104.93,105.11,104.91,105.06,38944.0,104.006,104.1844,103.9862,104.1348,38944.0
2025-03-14 14:00:00,105.08,105.21,105.06,105.12,70027.0,104.1547,104.2835,104.1348,104.1943,70027.0
2025-03-14 14:10:00,105.09,105.14,105.05,105.1,58644.0,104.1646,104.2141,104.1249,104.1745,58644.0
2025-03-14 14:20:00,105.09,105.09,104.95,105.01,47476.0,104.1646,104.1646,104.0258,104.0853,47476.0
2025-03-14 14:30:00,105.02,105.38,105.01,105.38,153270.0,104.0952,104.452,104.0853,104.452,153270.0
2025-03-14 14:40:00,105.38,105.5,105.32,105.38,114996.0,104.452,104.571,104.3926,104.452,114996.0
2025-03-14 14:50:00,105.36,105.36,105.17,105.19,64010.0,104.4322,104.4322,104.2439,104.2637,64010.0
2025-03-14 15:00:00,105.17,105.17,105.0,105.11,62442.0,104.2439,104.2439,104.0754,104.1844,62442.0
2025-03-14 15:10:00,105.12,105.3,105.09,105.27,92382.0,104.1943,104.3727,104.1646,104.343,92382.0
2025-03-14 15:20:00,105.27,105.43,105.19,105.43,196246.0,104.343,104.5016,104.2637,104.5016,196246.0
2025-03-14 15:30:00,105.45,105.78,105.42,105.55,196782.0,104.5214,104.8485,104.4917,104.6205,196782.0
2025-03-14 15:40:00,105.53,105.63,105.47,105.63,80496.0,104.6007,104.6998,104.5412,104.6998,80496.0
2025-03-14 15:50:00,105.62,105.95,105.53,105.55,277936.0,104.6899,105.017,104.6007,104.6205,277936.0
2025-03-17 09:30:00,105.67,106.05,105.13,105.45,67224.0,104.7395,105.1161,104.2042,104.5214,67224.0
2025-03-17 09:40:00,105.5,106.19,105.3,106.12,36653.0,104.571,105.2549,104.3727,105.1855,36653.0
2025-03-17 09:50:00,106.09,106.4,105.98,106.37,53151.0,105.1558,105.463,105.0467,105.4333,53151.0
2025-03-17 10:00:00,106.39,106.62,106.32,106.5,73720.0,105.4531,105.6811,105.3837,105.5622,73720.0
2025-03-17 10:10:00,106.51,106.69,106.38,106.44,254965.0,105.5721,105.7505,105.4432,105.5027,254965.0
2025-03-17 10:20:00,106.42,106.69,106.34,106.67,194465.0,105.4829,105.7505,105.4036,105.7307,194465.0
2025-03-17 10:30:00,106.69,106.78,106.63,106.66,29613.0,105.7505,105.8397,105.691,105.7208,29613.0
2025-03-17 10:40:00,106.65,106.74,106.55,106.73,23192.0,105.7108,105.8,105.6117,105.7901,23192.0
2025-03-17 10:50:00,106.73,106.83,106.51,106.54,23691.0,105.7901,105.8893,105.5721,105.6018,23691.0
2025-03-17 11:00:00,106.53,106.67,106.36,106.41,93616.0,105.5919,105.7307,105.4234,105.473,93616.0
2025-03-17 11:10:00,106.4,106.45,106.25,106.3,31654.0,105.463,105.5126,105.3144,105.3639,31654.0
2025-03-17 11:20:00,106.25,106.27,106.11,106.18,35906.0,105.3144,105.3342,105.1756,105.245,35906.0
2025-03-17 11:30:00,106.18,106.21,105.85,105.9,61977.0,105.245,105.2747,104.9179,104.9674,61977.0
2025-03-17 11:40:00,105.9,105.93,105.71,105.83,101080.0,104.9674,104.9972,104.7791,104.8981,101080.0
2025-03-17 11:50:00,105.81,106.07,105.8,105.97,52948.0,104.8782,105.1359,104.8683,105.0368,52948.0
2025-03-17 12:00:00,105.98,106.1,105.9,106.04,12247.0,105.0467,105.1657,104.9674,105.1062,12247.0
2025-03-17 12:10:00,106.03,106.09,105.97,105.98,31360.0,105.0963,105.1558,105.0368,105.0467,31360.0
2025-03-17 12:20:00,105.98,106.17,105.94,106.08,379243.0,105.0467,105.2351,105.0071,105.1459,379243.0
2025-03-17 12:30:00,106.01,106.16,105.95,106.08,69284.0,105.0765,105.2252,105.017,105.1459,69284.0
2025-03-17 12:40:00,106.12,106.16,106.02,106.02,41263.0,105.1855,105.2252,105.0864,105.0864,41263.0
2025-03-17 12:50:00,106.04,106.17,106.01,106.11,85199.0,105.1062,105.2351,105.0765,105.1756,85199.0
2025-03-17 13:00:00,106.11,106.24,106.03,106.05,76970.0,105.1756,105.3045,105.0963,105.1161,76970.0
2025-03-17 13:10:00,106.06,106.34,106.05,106.34,186039.0,105.126,105.4036,105.1161,105.4036,186039.0
2025-03-17 13:20:00,106.35,106.49,106.33,106.47,51244.0,105.4135,105.5523,105.3937,105.5324,51244.0
2025-03-17 13:30:00,106.47,106.52,106.23,106.25,11977.0,105.5324,105.582,105.2945,105.3144,11977.0
2025-03-17 13:40:00,106.26,106.37,106.24,106.34,11751.0,105.3243,105.4333,105.3045,105.4036,11751.0
2025-03-17 13:50:00,106.33,106.35,106.13,106.31,177175.0,105.3937,105.4135,105.1954,105.3738,177175.0
2025-03-17 14:00:00,106.27,106.45,106.25,106.43,87600.0,105.3342,105.5126,105.3144,105.4928,87600.0
2025-03-17 14:10:00,106.43,106.48,106.33,106.33,17716.0,105.4928,105.5423,105.3937,105.3937,17716.0
2025-03-17 14:20:00,106.3,106.3,106.07,106.09,23517.0,105.3639,105.3639,105.1359,105.1558,23517.0
2025-03-17 14:30:00,106.08,106.22,106.05,106.16,117476.0,105.1459,105.2846,105.1161,105.2252,117476.0
2025-03-17 14:40:00,106.14,106.14,106.0,106.02,17025.0,105.2053,105.2053,105.0666,105.0864,17025.0
2025-03-17 14:50:00,106.02,106.1,105.95,105.98,36232.0,105.0864,105.1657,105.017,105.0467,36232.0
2025-03-17 15:00:00,105.95,105.99,105.62,105.64,149918.0,105.017,105.0567,104.6899,104.7097,149918.0
2025-03-17 15:10:00,105.67,105.67,105.46,105.48,26134.0,104.7395,104.7395,104.5313,104.5511,26134.0
2025-03-17 15:20:00,105.49,105.64,105.46,105.58,37278.0,104.5611,104.7097,104.5313,104.6503,37278.0
2025-03-17 15:30:00,105.57,105.69,105.49,105.5,46299.0,104.6404,104.7593,104.5611,104.571,46299.0
2025-03-17 15:40:00,105.51,105.79,105.48,105.68,57589.0,104.5809,104.8584,104.5511,104.7494,57589.0
2025-03-17 15:50:00,105.68,106.04,105.54,105.86,329642.0,104.7494,105.1062,104.6106,104.9278,329642.0
2025-03-18 09:30:00,106.29,106.49,105.62,105.79,183055.0,105.354,105.5523,104.6899,104.8584,183055.0
2025-03-18 09:40:00,105.82,106.0,105.38,105.72,55906.0,104.8882,105.0666,104.452,104.789,55906.0
2025-03-18 09:50:00,105.71,106.15,105.68,106.14,42167.0,104.7791,105.2152,104.7494,105.2053,42167.0
2025-03-18 10:00:00,106.2,106.46,106.16,106.24,38946.0,105.2648,105.5225,105.2252,105.3045,38946.0
2025-03-18 10:10:00,106.25,106.36,106.0,106.2,19143.0,105.3144,105.4234,105.0666,105.2648,19143.0
2025-03-18 10:20:00,106.25,106.25,106.06,106.11,15353.0,105.3144,105.3144,105.126,105.1756,15353.0
2025-03-18 10:30:00,106.13,106.32,106.04,106.07,24235.0,105.1954,105.3837,105.1062,105.1359,24235.0
2025-03-18 10:40:00,106.06,106.15,105.97,106.15,36775.0,105.126,105.2152,105.0368,105.2152,36775.0
2025-03-18 10:50:00,106.15,106.15,105.99,106.05,25272.0,105.2152,105.2152,105.0567,105.1161,25272.0
2025-03-18 11:00:00,106.06,106.15,105.96,106.03,46259.0,105.126,105.2152,105.0269,105.0963,46259.0
2025-03-18 11:10:00,106.02,106.08,105.88,105.91,26838.0,105.0864,105.1459,104.9476,104.9774,26838.0
2025-03-18 11:20:00,105.89,105.89,105.68,105.72,35820.0,104.9575,104.9575,104.7494,104.789,35820.0
2025-03-18 11:30:00,105.72,105.8,105.54,105.79,44917.0,104.789,104.8683,104.6106,104.8584,44917.0
2025-03-18 11:40:00,105.81,105.84,105.68,105.73,31443.0,104.8782,104.908,104.7494,104.7989,31443.0
2025-03-18 11:50:00,105.75,105.75,105.62,105.68,15604.0,104.8188,104.8188,104.6899,104.7494,15604.0
2025-03-18 12:00:00,105.67,105.85,105.65,105.83,18711.0,104.7395,104.9179,104.7196,104.8981,18711.0
2025-03-18 12:10:00,105.86,106.01,105.86,105.95,26802.0,104.9278,105.0765,104.9278,105.017,26802.0
2025-03-18 12:20:00,105.95,106.0,105.9,105.94,22183.0,105.017,105.0666,104.9674,105.0071,22183.0
2025-03-18 12:30:00,106.0,106.04,105.93,106.04,15499.0,105.0666,105.1062,104.9972,105.1062,15499.0
2025-03-18 12:40:00,106.04,106.1,105.97,106.0,13376.0,105.1062,105.1657,105.0368,105.0666,13376.0
2025-03-18 12:50:00,106.01,106.05,105.95,105.96,15655.0,105.0765,105.1161,105.017,105.0269,15655.0
2025-03-18 13:00:00,105.95,106.0,105.9,105.9,16777.0,105.017,105.0666,104.9674,104.9674,16777.0
2025-03-18 13:10:00,105.92,105.96,105.83,105.85,30125.0,104.9873,105.0269,104.8981,104.9179,30125.0
2025-03-18 13:20:00,105.88,106.09,105.87,106.09,13591.0,104.9476,105.1558,104.9377,105.1558,13591.0
2025-03-18 13:30:00,106.08,106.08,105.94,105.94,100682.0,105.1459,105.1459,105.0071,105.0071,100682.0
2025-03-18 13:40:00,105.93,106.05,105.93,106.03,14698.0,104.9972,105.1161,104.9972,105.0963,14698.0
2025-03-18 13:50:00,106.03,106.04,105.91,105.92,20208.0,105.0963,105.1062,104.9774,104.9873,20208.0
2025-03-18 14:00:00,105.93,106.04,105.92,106.03,17505.0,104.9972,105.1062,104.9873,105.0963,17505.0
2025-03-18 14:10:00,106.03,106.08,106.0,106.03,13789.0,105.0963,105.1459,105.0666,105.0963,13789.0
2025-03-18 14:20:00,106.03,106.11,105.88,105.9,15457.0,105.0963,105.1756,104.9476,104.9674,15457.0
2025-03-18 14:30:00,105.91,105.99,105.85,105.86,14599.0,104.9774,105.0567,104.9179,104.9278,14599.0
2025-03-18 14:40:00,105.85,105.86,105.79,105.81,16180.0,104.9179,104.9278,104.8584,104.8782,16180.0
2025-03-18 14:50:00,105.82,105.88,105.75,105.77,26212.0,104.8882,104.9476,104.8188,104.8386,26212.0
2025-03-18 15:00:00,105.77,105.78,105.56,105.7,19996.0,104.8386,104.8485,104.6304,104.7692,19996.0
2025-03-18 15:10:00,105.7,105.8,105.55,105.58,30550.0,104.7692,104.8683,104.6205,104.6503,30550.0
2025-03-18 15:20:00,105.59,105.63,105.51,105.63,29080.0,104.6602,104.6998,104.5809,104.6998,29080.0
2025-03-18 15:30:00,105.6,105.76,105.51,105.74,24250.0,104.6701,104.8287,104.5809,104.8089,24250.0
2025-03-18 15:40:00,105.74,105.81,105.62,105.64,40446.0,104.8089,104.8782,104.6899,104.7097,40446.0
2025-03-18 15:50:00,105.64,106.03,105.59,106.01,191190.0,104.7097,105.0963,104.6602,105.0765,191190.0
2025-03-19 09:30:00,105.85,106.3,105.7,105.97,40329.0,104.9179,105.3639,104.7692,105.0368,40329.0
2025-03-19 09:40:00,105.9,106.2,105.85,105.91,13152.0,104.9674,105.2648,104.9179,104.9774,13152.0
2025-03-19 09:50:00,105.9,106.0,105.59,105.65,17530.0,104.9674,105.0666,104.6602,104.7196,17530.0
2025-03-19 10:00:00,105.65,105.65,105.32,105.46,11446.0,104.7196,104.7196,104.3926,104.5313,11446.0
2025-03-19 10:10:00,105.46,105.62,105.42,105.55,9972.0,104.5313,104.6899,104.4917,104.6205,9972.0
2025-03-19 10:20:00,105.55,105.59,105.35,105.53,12209.0,104.6205,104.6602,104.4223,104.6007,12209.0
2025-03-19 10:30:00,105.52,105.61,105.41,105.46,11913.0,104.5908,104.68,104.4818,104.5313,11913.0
2025-03-19 10:40:00,105.45,105.57,105.38,105.41,17982.0,104.5214,104.6404,104.452,104.4818,17982.0
2025-03-19 10:50:00,105.43,105.46,105.3,105.36,15377.0,104.5016,104.5313,104.3727,104.4322,15377.0
2025-03-19 11:00:00,105.35,105.46,105.19,105.23,18674.0,104.4223,104.5313,104.2637,104.3033,18674.0
2025-03-19 11:10:00,105.23,105.26,105.14,105.18,10856.0,104.3033,104.3331,104.2141,104.2538,10856.0
2025-03-19 11:20:00,105.17,105.34,105.15,105.22,13947.0,104.2439,104.4124,104.2241,104.2934,13947.0
2025-03-19 11:30:00,105.25,105.39,105.25,105.36,6601.0,104.3232,104.4619,104.3232,104.4322,6601.0
2025-03-19 11:40:00,105.35,105.36,105.22,105.27,15812.0,104.4223,104.4322,104.2934,104.343,15812.0
2025-03-19 11:50:00,105.27,105.46,105.25,105.41,10202.0,104.343,104.5313,104.3232,104.4818,10202.0
2025-03-19 12:00:00,105.45,105.52,105.37,105.4,15740.0,104.5214,104.5908,104.4421,104.4718,15740.0
2025-03-19 12:10:00,105.4,105.48,105.35,105.45,14114.0,104.4718,104.5511,104.4223,104.5214,14114.0
2025-03-19 12:20:00,105.44,105.48,105.35,105.42,16936.0,104.5115,104.5511,104.4223,104.4917,16936.0
2025-03-19 12:30:00,105.42,105.5,105.4,105.46,13857.0,104.4917,104.571,104.4718,104.5313,13857.0
2025-03-19 12:40:00,105.48,105.5,105.37,105.47,13571.0,104.5511,104.571,104.4421,104.5412,13571.0
2025-03-19 12:50:00,105.48,105.51,105.43,105.47,11533.0,104.5511,104.5809,104.5016,104.5412,11533.0
2025-03-19 13:00:00,105.48,105.56,105.47,105.48,8612.0,104.5511,104.6304,104.5412,104.5511,8612.0
2025-03-19 13:10:00,105.49,105.65,105.47,105.64,19110.0,104.5611,104.7196,104.5412,104.7097,19110.0
2025-03-19 13:20:00,105.65,105.7,105.6,105.63,8750.0,104.7196,104.7692,104.6701,104.6998,8750.0
2025-03-19 13:30:00,105.62,105.77,105.57,105.76,21226.0,104.6899,104.8386,104.6404,104.8287,21226.0
2025-03-19 13:40:00,105.75,105.78,105.65,105.72,13702.0,104.8188,104.8485,104.7196,104.789,13702.0
2025-03-19 13:50:00,105.7,105.72,105.57,105.6,21875.0,104.7692,104.789,104.6404,104.6701,21875.0
2025-03-19 14:00:00,105.55,105.73,105.55,105.68,24960.0,104.6205,104.7989,104.6205,104.7494,24960.0
2025-03-19 14:10:00,105.69,105.73,105.52,105.52,15271.0,104.7593,104.7989,104.5908,104.5908,15271.0
2025-03-19 14:20:00,105.54,105.64,105.45,105.52,84940.0,104.6106,104.7097,104.5214,104.5908,84940.0
2025-03-19 14:30:00,105.53,105.6,105.39,105.42,41402.0,104.6007,104.6701,104.4619,104.4917,41402.0
2025-03-19 14:40:00,105.45,105.62,105.4,105.55,18067.0,104.5214,104.6899,104.4718,104.6205,18067.0
2025-03-19 14:50:00,105.55,105.63,105.42,105.47,34331.0,104.6205,104.6998,104.4917,104.5412,34331.0
2025-03-19 15:00:00,105.49,105.66,105.43,105.59,34052.0,104.5611,104.7296,104.5016,104.6602,34052.0
2025-03-19 15:10:00,105.61,105.69,105.5,105.62,23648.0,104.68,104.7593,104.571,104.6899,23648.0
2025-03-19 15:20:00,105.64,105.72,105.51,105.69,26109.0,104.7097,104.789,104.5809,104.7593,26109.0
2025-03-19 15:30:00,105.71,105.76,105.4,105.41,46086.0,104.7791,104.8287,104.4718,104.4818,46086.0
2025-03-19 15:40:00,105.42,106.01,105.36,105.96,129420.0,104.4917,105.0765,104.4322,105.0269,129420.0
2025-03-19 15:50:00,105.92,106.07,105.8,105.81,254254.0,104.9873,105.1359,104.8683,104.8782,254254.0
2025-03-20 09:30:00,105.8,106.33,105.64,105.64,46290.0,104.8683,105.3937,104.7097,104.7097,46290.0
2025-03-20 09:40:00,105.7,106.06,105.7,105.88,11280.0,104.7692,105.126,104.7692,104.9476,11280.0
2025-03-20 09:50:00,105.88,106.07,105.75,105.91,17272.0,104.9476,105.1359,104.8188,104.9774,17272.0
2025-03-20 10:00:00,105.83,106.28,105.78,106.15,34266.0,104.8981,105.3441,104.8485,105.2152,34266.0
2025-03-20 10:10:00,106.12,106.23,105.84,105.93,22893.0,105.1855,105.2945,104.908,104.9972,22893.0
2025-03-20 10:20:00,105.9,106.03,105.73,106.02,16105.0,104.9674,105.0963,104.7989,105.0864,16105.0
2025-03-20 10:30:00,106.01,106.1,105.86,105.94,13710.0,105.0765,105.1657,104.9278,105.0071,13710.0
2025-03-20 10:40:00,106.0,106.0,105.87,105.92,8600.0,105.0666,105.0666,104.9377,104.9873,8600.0
2025-03-20 10:50:00,105.94,106.12,105.88,106.05,11461.0,105.0071,105.1855,104.9476,105.1161,11461.0
2025-03-20 11:00:00,106.06,106.1,105.95,105.98,16043.0,105.126,105.1657,105.017,105.0467,16043.0
2025-03-20 11:10:00,105.97,105.97,105.86,105.87,13639.0,105.0368,105.0368,104.9278,104.9377,13639.0
2025-03-20 11:20:00,105.89,105.92,105.69,105.73,17926.0,104.9575,104.9873,104.7593,104.7989,17926.0
2025-03-20 11:30:00,105.73,105.84,105.55,105.79,16712.0,104.7989,104.908,104.6205,104.8584,16712.0
2025-03-20 11:40:00,105.77,105.81,105.69,105.79,10651.0,104.8386,104.8782,104.7593,104.8584,10651.0
2025-03-20 11:50:00,105.78,106.0,105.76,105.98,10207.0,104.8485,105.0666,104.8287,105.0467,10207.0
2025-03-20 12:00:00,105.97,106.03,105.86,105.95,16096.0,105.0368,105.0963,104.9278,105.017,16096.0
2025-03-20 12:10:00,105.93,105.93,105.7,105.79,29290.0,104.9972,104.9972,104.7692,104.8584,29290.0
2025-03-20 12:20:00,105.81,105.99,105.78,105.95,19647.0,104.8782,105.0567,104.8485,105.017,19647.0
2025-03-20 12:30:00,105.94,105.94,105.83,105.83,11337.0,105.0071,105.0071,104.8981,104.8981,11337.0
2025-03-20 12:40:00,105.83,105.9,105.75,105.75,12943.0,104.8981,104.9674,104.8188,104.8188,12943.0
2025-03-20 12:50:00,105.74,105.85,105.72,105.81,14559.0,104.8089,104.9179,104.789,104.8782,14559.0
2025-03-20 13:00:00,105.79,105.84,105.73,105.83,19369.0,104.8584,104.908,104.7989,104.8981,19369.0
2025-03-20 13:10:00,105.85,105.95,105.84,105.89,10017.0,104.9179,105.017,104.908,104.9575,10017.0
2025-03-20 13:20:00,105.9,105.91,105.66,105.69,15536.0,104.9674,104.9774,104.7296,104.7593,15536.0
2025-03-20 13:30:00,105.7,105.74,105.65,105.68,12859.0,104.7692,104.8089,104.7196,104.7494,12859.0
2025-03-20 13:40:00,105.7,105.72,105.62,105.63,11132.0,104.7692,104.789,104.6899,104.6998,11132.0
2025-03-20 13:50:00,105.64,105.67,105.57,105.58,13018.0,104.7097,104.7395,104.6404,104.6503,13018.0
2025-03-20 14:00:00,105.59,105.8,105.58,105.8,84442.0,104.6602,104.8683,104.6503,104.8683,84442.0
2025-03-20 14:10:00,105.82,105.95,105.79,105.94,32428.0,104.8882,105.017,104.8584,105.0071,32428.0
2025-03-20 14:20:00,105.96,106.01,105.88,105.98,25844.0,105.0269,105.0765,104.9476,105.0467,25844.0
2025-03-20 14:30:00,105.98,106.04,105.9,105.96,21425.0,105.0467,105.1062,104.9674,105.0269,21425.0
2025-03-20 14:40:00,105.97,106.01,105.84,105.84,18360.0,105.0368,105.0765,104.908,104.908,18360.0
2025-03-20 14:50:00,105.81,106.07,105.72,106.02,98418.0,104.8782,105.1359,104.789,105.0864,98418.0
2025-03-20 15:00:00,105.98,106.13,105.95,106.11,15296.0,105.0467,105.1954,105.017,105.1756,15296.0
2025-03-20 15:10:00,106.12,106.21,106.02,106.06,16837.0,105.1855,105.2747,105.0864,105.126,16837.0
2025-03-20 15:20:00,106.06,106.25,106.05,106.21,64971.0,105.126,105.3144,105.1161,105.2747,64971.0
2025-03-20 15:30:00,106.22,106.33,106.14,106.15,40910.0,105.2846,105.3937,105.2053,105.2152,40910.0
2025-03-20 15:40:00,106.15,106.22,106.06,106.21,44722.0,105.2152,105.2846,105.126,105.2747,44722.0
2025-03-20 15:50:00,106.2,106.59,106.16,106.19,305928.0,105.2648,105.6514,105.2252,105.2549,305928.0
2025-03-21 09:30:00,106.14,106.61,105.88,106.52,695088.0,105.2053,105.6712,104.9476,105.582,695088.0
2025-03-21 09:40:00,106.58,106.65,105.77,105.79,16843.0,105.6415,105.7108,104.8386,104.8584,16843.0
2025-03-21 09:50:00,105.77,105.77,105.41,105.5,22113.0,104.8386,104.8386,104.4818,104.571,22113.0
2025-03-21 10:00:00,105.51,105.58,104.96,104.99,15213.0,104.5809,104.6503,104.0357,104.0655,15213.0
2025-03-21 10:10:00,105.0,105.45,104.88,105.2,43858.0,104.0754,104.5214,103.9564,104.2736,43858.0
2025-03-21 10:20:00,105.18,105.36,105.13,105.35,12685.0,104.2538,104.4322,104.2042,104.4223,12685.0
2025-03-21 10:30:00,105.33,105.33,104.87,104.97,11809.0,104.4025,104.4025,103.9465,104.0456,11809.0
2025-03-21 10:40:00,104.94,105.08,104.85,105.04,14921.0,104.0159,104.1547,103.9267,104.115,14921.0
2025-03-21 10:50:00,105.0,105.12,104.95,105.09,13131.0,104.0754,104.1943,104.0258,104.1646,13131.0
2025-03-21 11:00:00,105.08,105.21,105.03,105.2,13037.0,104.1547,104.2835,104.1051,104.2736,13037.0
2025-03-21 11:10:00,105.21,105.21,105.06,105.14,9061.0,104.2835,104.2835,104.1348,104.2141,9061.0
2025-03-21 11:20:00,105.13,105.2,104.94,105.01,23654.0,104.2042,104.2736,104.0159,104.0853,23654.0
2025-03-21 11:30:00,105.0,105.05,104.86,105.0,16790.0,104.0754,104.1249,103.9366,104.0754,16790.0
2025-03-21 11:40:00,105.0,105.01,104.85,104.88,13017.0,104.0754,104.0853,103.9267,103.9564,13017.0
2025-03-21 11:50:00,104.85,104.89,104.8,104.85,9611.0,103.9267,103.9663,103.8771,103.9267,9611.0
2025-03-21 12:00:00,104.81,104.97,104.8,104.95,8713.0,103.887,104.0456,103.8771,104.0258,8713.0
2025-03-21 12:10:00,104.96,105.0,104.87,104.94,14278.0,104.0357,104.0754,103.9465,104.0159,14278.0
2025-03-21 12:20:00,104.94,104.96,104.86,104.89,18457.0,104.0159,104.0357,103.9366,103.9663,18457.0
2025-03-21 12:30:00,104.88,104.89,104.78,104.84,14478.0,103.9564,103.9663,103.8573,103.9168,14478.0
2025-03-21 12:40:00,104.88,104.95,104.85,104.95,5112.0,103.9564,104.0258,103.9267,104.0258,5112.0
2025-03-21 12:50:00,104.92,104.96,104.89,104.91,10517.0,103.9961,104.0357,103.9663,103.9862,10517.0
2025-03-21 13:00:00,104.91,105.03,104.9,105.0,8490.0,103.9862,104.1051,103.9763,104.0754,8490.0
2025-03-21 13:10:00,105.04,105.17,104.99,105.1,7260.0,104.115,104.2439,104.0655,104.1745,7260.0
2025-03-21 13:20:00,105.06,105.11,105.0,105.1,6427.0,104.1348,104.1844,104.0754,104.1745,6427.0
2025-03-21 13:30:00,105.11,105.12,105.0,105.03,16429.0,104.1844,104.1943,104.0754,104.1051,16429.0
2025-03-21 13:40:00,105.05,105.31,105.03,105.3,12706.0,104.1249,104.3826,104.1051,104.3727,12706.0
2025-03-21 13:50:00,105.28,105.37,105.28,105.33,10246.0,104.3529,104.4421,104.3529,104.4025,10246.0
2025-03-21 14:00:00,105.34,105.34,105.1,105.2,20442.0,104.4124,104.4124,104.1745,104.2736,20442.0
2025-03-21 14:10:00,105.2,105.22,105.1,105.11,12119.0,104.2736,104.2934,104.1745,104.1844,12119.0
2025-03-21 14:20:00,105.09,105.2,104.9,104.92,15084.0,104.1646,104.2736,103.9763,103.9961,15084.0
2025-03-21 14:30:00,104.93,105.05,104.82,104.95,15602.0,104.006,104.1249,103.897,104.0258,15602.0
2025-03-21 14:40:00,104.94,104.94,104.76,104.86,12220.0,104.0159,104.0159,103.8375,103.9366,12220.0
2025-03-21 14:50:00,104.84,104.86,104.73,104.77,18615.0,103.9168,103.9366,103.8077,103.8474,18615.0
2025-03-21 15:00:00,104.75,104.76,104.58,104.74,31552.0,103.8276,103.8375,103.6591,103.8177,31552.0
2025-03-21 15:10:00,104.72,104.8,104.68,104.7,21945.0,103.7978,103.8771,103.7582,103.778,21945.0
2025-03-21 15:20:00,104.69,104.75,104.61,104.62,32490.0,103.7681,103.8276,103.6888,103.6987,32490.0
2025-03-21 15:30:00,104.62,104.82,104.52,104.76,56005.0,103.6987,103.897,103.5996,103.8375,56005.0
2025-03-21 15:40:00,104.77,104.86,104.7,104.78,49530.0,103.8474,103.9366,103.778,103.8573,49530.0
2025-03-21 15:50:00,104.79,105.27,104.4,105.11,351107.0,103.8672,104.343,103.4807,104.1844,351107.0
2025-03-24 09:30:00,105.25,105.5,104.72,104.93,85386.0,104.3232,104.571,103.7978,104.006,85386.0
2025-03-24 09:40:00,105.0,105.27,104.92,105.14,25356.0,104.0754,104.343,103.9961,104.2141,25356.0
2025-03-24 09:50:00,105.17,105.21,105.02,105.14,12059.0,104.2439,104.2835,104.0952,104.2141,12059.0
2025-03-24 10:00:00,105.14,105.59,105.13,105.59,24573.0,104.2141,104.6602,104.2042,104.6602,24573.0
2025-03-24 10:10:00,105.59,105.69,105.45,105.49,21376.0,104.6602,104.7593,104.5214,104.5611,21376.0
2025-03-24 10:20:00,105.45,105.48,105.03,105.09,25446.0,104.5214,104.5511,104.1051,104.1646,25446.0
2025-03-24 10:30:00,105.07,105.08,104.66,104.72,59633.0,104.1448,104.1547,103.7384,103.7978,59633.0
2025-03-24 10:40:00,104.75,104.75,104.5,104.59,33071.0,103.8276,103.8276,103.5798,103.669,33071.0
2025-03-24 10:50:00,104.61,104.67,104.46,104.54,28794.0,103.6888,103.7483,103.5401,103.6194,28794.0
2025-03-24 11:00:00,104.55,104.64,104.27,104.28,27101.0,103.6293,103.7185,103.3518,103.3617,27101.0
2025-03-24 11:10:00,104.26,104.29,104.15,104.17,103791.0,103.3419,103.3716,103.2329,103.2527,103791.0
2025-03-24 11:20:00,104.17,104.58,104.17,104.47,22327.0,103.2527,103.6591,103.2527,103.55,22327.0
2025-03-24 11:30:00,104.47,104.56,104.39,104.54,20830.0,103.55,103.6392,103.4707,103.6194,20830.0
2025-03-24 11:40:00,104.53,104.71,104.43,104.66,12085.0,103.6095,103.7879,103.5104,103.7384,12085.0
2025-03-24 11:50:00,104.68,104.83,104.67,104.83,20143.0,103.7582,103.9069,103.7483,103.9069,20143.0
2025-03-24 12:00:00,104.84,104.86,104.73,104.76,17660.0,103.9168,103.9366,103.8077,103.8375,17660.0
2025-03-24 12:10:00,104.76,104.9,104.69,104.73,17078.0,103.8375,103.9763,103.7681,103.8077,17078.0
2025-03-24 12:20:00,104.74,104.81,104.7,104.73,16399.0,103.8177,103.887,103.778,103.8077,16399.0
2025-03-24 12:30:00,104.7,104.77,104.64,104.64,6887.0,103.778,103.8474,103.7185,103.7185,6887.0
2025-03-24 12:40:00,104.63,104.71,104.54,104.55,6957.0,103.7086,103.7879,103.6194,103.6293,6957.0
2025-03-24 12:50:00,104.55,104.56,104.47,104.51,10171.0,103.6293,103.6392,103.55,103.5897,10171.0
2025-03-24 13:00:00,104.52,104.57,104.48,104.52,5258.0,103.5996,103.6492,103.56,103.5996,5258.0
2025-03-24 13:10:00,104.47,104.65,104.46,104.64,7875.0,103.55,103.7285,103.5401,103.7185,7875.0
2025-03-24 13:20:00,104.63,104.65,104.56,104.58,4826.0,103.7086,103.7285,103.6392,103.6591,4826.0
2025-03-24 13:30:00,104.59,104.63,104.59,104.61,10894.0,103.669,103.7086,103.669,103.6888,10894.0
2025-03-24 13:40:00,104.62,104.67,104.61,104.64,8260.0,103.6987,103.7483,103.6888,103.7185,8260.0
2025-03-24 13:50:00,104.65,104.7,104.64,104.69,7198.0,103.7285,103.778,103.7185,103.7681,7198.0
2025-03-24 14:00:00,104.69,104.69,104.53,104.63,11410.0,103.7681,103.7681,103.6095,103.7086,11410.0
2025-03-24 14:10:00,104.62,104.63,104.47,104.48,10144.0,103.6987,103.7086,103.55,103.56,10144.0
2025-03-24 14:20:00,104.48,104.49,104.31,104.34,8823.0,103.56,103.5699,103.3914,103.4212,8823.0
2025-03-24 14:30:00,104.31,104.38,104.26,104.36,13059.0,103.3914,103.4608,103.3419,103.441,13059.0
2025-03-24 14:40:00,104.36,104.46,104.35,104.43,13024.0,103.441,103.5401,103.4311,103.5104,13024.0
2025-03-24 14:50:00,104.4,104.46,104.37,104.41,9871.0,103.4807,103.5401,103.4509,103.4906,9871.0
2025-03-24 15:00:00,104.41,104.45,104.21,104.22,14128.0,103.4906,103.5302,103.2923,103.3022,14128.0
2025-03-24 15:10:00,104.2,104.24,104.02,104.08,37730.0,103.2824,103.3221,103.104,103.1635,37730.0
2025-03-24 15:20:00,104.08,104.26,104.05,104.12,19793.0,103.1635,103.3419,103.1337,103.2031,19793.0
2025-03-24 15:30:00,104.13,104.26,104.13,104.2,36190.0,103.213,103.3419,103.213,103.2824,36190.0
2025-03-24 15:40:00,104.21,104.34,104.17,104.34,37058.0,103.2923,103.4212,103.2527,103.4212,37058.0
2025-03-24 15:50:00,104.33,104.39,104.07,104.16,223318.0,103.4113,103.4707,103.1536,103.2428,223318.0
2025-03-25 09:30:00,103.0,103.0,102.45,102.74,625669.0,102.093,102.093,101.5478,101.8353,625669.0
2025-03-25 09:40:00,102.77,102.87,102.25,102.77,571493.0,101.865,101.9641,101.3496,101.865,571493.0
2025-03-25 09:50:00,102.78,102.85,102.4,102.43,456322.0,101.8749,101.9443,101.4983,101.528,456322.0
2025-03-25 10:00:00,102.42,102.75,102.37,102.66,331709.0,101.5181,101.8452,101.4685,101.756,331709.0
2025-03-25 10:10:00,102.66,102.73,102.47,102.53,153518.0,101.756,101.8254,101.5677,101.6271,153518.0
2025-03-25 10:20:00,102.54,102.77,102.48,102.59,155087.0,101.637,101.865,101.5776,101.6866,155087.0
2025-03-25 10:30:00,102.58,102.6,102.33,102.38,150220.0,101.6767,101.6965,101.4289,101.4784,150220.0
2025-03-25 10:40:00,102.38,102.38,102.0,102.35,185336.0,101.4784,101.4784,101.1018,101.4487,185336.0
2025-03-25 10:50:00,102.35,102.53,102.12,102.48,95281.0,101.4487,101.6271,101.2207,101.5776,95281.0
2025-03-25 11:00:00,102.48,102.58,102.43,102.46,67665.0,101.5776,101.6767,101.528,101.5577,67665.0
2025-03-25 11:10:00,102.47,102.65,102.45,102.58,180568.0,101.5677,101.7461,101.5478,101.6767,180568.0
2025-03-25 11:20:00,102.58,102.71,102.58,102.62,177341.0,101.6767,101.8055,101.6767,101.7163,177341.0
2025-03-25 11:30:00,102.62,102.65,102.47,102.56,52996.0,101.7163,101.7461,101.5677,101.6569,52996.0
2025-03-25 11:40:00,102.54,102.54,102.35,102.36,64869.0,101.637,101.637,101.4487,101.4586,64869.0
2025-03-25 11:50:00,102.36,102.38,102.24,102.27,35872.0,101.4586,101.4784,101.3397,101.3694,35872.0
2025-03-25 12:00:00,102.25,102.31,101.96,102.03,74379.0,101.3496,101.4091,101.0621,101.1315,74379.0
2025-03-25 12:10:00,102.03,102.21,102.0,102.09,54627.0,101.1315,101.3099,101.1018,101.191,54627.0
2025-03-25 12:20:00,102.09,102.29,102.08,102.25,42436.0,101.191,101.3892,101.1811,101.3496,42436.0
2025-03-25 12:30:00,102.27,102.3,102.12,102.18,70407.0,101.3694,101.3991,101.2207,101.2802,70407.0
2025-03-25 12:40:00,102.17,102.2,102.13,102.19,42916.0,101.2703,101.3,101.2306,101.2901,42916.0
2025-03-25 12:50:00,102.2,102.37,102.19,102.29,58833.0,101.3,101.4685,101.2901,101.3892,58833.0
2025-03-25 13:00:00,102.3,102.48,102.2,102.47,59876.0,101.3991,101.5776,101.3,101.5677,59876.0
2025-03-25 13:10:00,102.47,102.47,102.37,102.38,39167.0,101.5677,101.5677,101.4685,101.4784,39167.0
2025-03-25 13:20:00,102.39,102.41,102.31,102.38,119621.0,101.4884,101.5082,101.4091,101.4784,119621.0
2025-03-25 13:30:00,102.37,102.51,102.33,102.49,108047.0,101.4685,101.6073,101.4289,101.5875,108047.0
2025-03-25 13:40:00,102.49,102.61,102.45,102.6,60374.0,101.5875,101.7064,101.5478,101.6965,60374.0
2025-03-25 13:50:00,102.6,102.75,102.58,102.58,88632.0,101.6965,101.8452,101.6767,101.6767,88632.0
2025-03-25 14:00:00,102.58,102.69,102.46,102.48,55428.0,101.6767,101.7857,101.5577,101.5776,55428.0
2025-03-25 14:10:00,102.48,102.54,102.44,102.44,69890.0,101.5776,101.637,101.5379,101.5379,69890.0
2025-03-25 14:20:00,102.44,102.62,102.42,102.42,107549.0,101.5379,101.7163,101.5181,101.5181,107549.0
2025-03-25 14:30:00,102.43,102.51,102.34,102.49,64293.0,101.528,101.6073,101.4388,101.5875,64293.0
2025-03-25 14:40:00,102.48,102.5,102.39,102.39,55274.0,101.5776,101.5974,101.4884,101.4884,55274.0
2025-03-25 14:50:00,102.37,102.44,102.13,102.13,66386.0,101.4685,101.5379,101.2306,101.2306,66386.0
2025-03-25 15:00:00,102.11,102.21,102.1,102.18,107301.0,101.2108,101.3099,101.2009,101.2802,107301.0
2025-03-25 15:10:00,102.17,102.32,102.15,102.28,60044.0,101.2703,101.419,101.2505,101.3793,60044.0
2025-03-25 15:20:00,102.28,102.38,102.2,102.23,111869.0,101.3793,101.4784,101.3,101.3298,111869.0
2025-03-25 15:30:00,102.23,102.39,102.15,102.37,262817.0,101.3298,101.4884,101.2505,101.4685,262817.0
2025-03-25 15:40:00,102.37,102.47,102.27,102.45,159031.0,101.4685,101.5677,101.3694,101.5478,159031.0
2025-03-25 15:50:00,102.44,102.6,102.25,102.5,923686.0,101.5379,101.6965,101.3496,101.5974,923686.0
2025-03-26 09:30:00,102.78,103.24,102.56,103.15,140172.0,101.8749,102.3309,101.6569,102.2417,140172.0
2025-03-26 09:40:00,103.15,103.29,103.01,103.24,119809.0,102.2417,102.3804,102.1029,102.3309,119809.0
2025-03-26 09:50:00,103.24,103.58,103.14,103.36,66647.0,102.3309,102.6679,102.2318,102.4498,66647.0
2025-03-26 10:00:00,103.33,103.53,103.23,103.47,30106.0,102.4201,102.6183,102.321,102.5588,30106.0
2025-03-26 10:10:00,103.46,103.66,103.38,103.65,66816.0,102.5489,102.7472,102.4696,102.7373,66816.0
2025-03-26 10:20:00,103.66,103.98,103.52,103.72,70861.0,102.7472,103.0644,102.6084,102.8066,70861.0
2025-03-26 10:30:00,103.76,103.84,103.58,103.73,53623.0,102.8463,102.9256,102.6679,102.8166,53623.0
2025-03-26 10:40:00,103.7,103.82,103.61,103.76,22903.0,102.7868,102.9058,102.6976,102.8463,22903.0
2025-03-26 10:50:00,103.76,103.86,103.7,103.84,61633.0,102.8463,102.9454,102.7868,102.9256,61633.0
2025-03-26 11:00:00,103.86,103.88,103.67,103.75,16041.0,102.9454,102.9652,102.7571,102.8364,16041.0
2025-03-26 11:10:00,103.76,103.86,103.73,103.73,220924.0,102.8463,102.9454,102.8166,102.8166,220924.0
2025-03-26 11:20:00,103.7,103.76,103.57,103.66,43805.0,102.7868,102.8463,102.658,102.7472,43805.0
2025-03-26 11:30:00,103.66,103.66,103.45,103.52,52128.0,102.7472,102.7472,102.539,102.6084,52128.0
2025-03-26 11:40:00,103.5,103.55,103.36,103.55,30268.0,102.5886,102.6381,102.4498,102.6381,30268.0
2025-03-26 11:50:00,103.55,103.75,103.5,103.57,19922.0,102.6381,102.8364,102.5886,102.658,19922.0
2025-03-26 12:00:00,103.59,103.72,103.52,103.64,29069.0,102.6778,102.8066,102.6084,102.7273,29069.0
2025-03-26 12:10:00,103.65,103.78,103.64,103.75,34691.0,102.7373,102.8661,102.7273,102.8364,34691.0
2025-03-26 12:20:00,103.72,103.74,103.63,103.71,28341.0,102.8066,102.8265,102.7174,102.7967,28341.0
2025-03-26 12:30:00,103.72,103.81,103.64,103.81,28525.0,102.8066,102.8959,102.7273,102.8959,28525.0
2025-03-26 12:40:00,103.79,103.87,103.76,103.86,38793.0,102.876,102.9553,102.8463,102.9454,38793.0
2025-03-26 12:50:00,103.86,103.93,103.82,103.91,26035.0,102.9454,103.0148,102.9058,102.995,26035.0
2025-03-26 13:00:00,103.9,104.06,103.88,104.03,59620.0,102.9851,103.1436,102.9652,103.1139,59620.0
2025-03-26 13:10:00,104.03,104.14,104.01,104.06,42590.0,103.1139,103.2229,103.0941,103.1436,42590.0
2025-03-26 13:20:00,104.06,104.15,104.03,104.12,20356.0,103.1436,103.2329,103.1139,103.2031,20356.0
2025-03-26 13:30:00,104.11,104.31,104.09,104.25,37020.0,103.1932,103.3914,103.1734,103.332,37020.0
2025-03-26 13:40:00,104.23,104.24,104.11,104.13,36742.0,103.3122,103.3221,103.1932,103.213,36742.0
2025-03-26 13:50:00,104.15,104.2,104.04,104.05,43591.0,103.2329,103.2824,103.1238,103.1337,43591.0
2025-03-26 14:00:00,104.05,104.16,104.04,104.06,46553.0,103.1337,103.2428,103.1238,103.1436,46553.0
2025-03-26 14:10:00,104.07,104.08,103.93,104.02,30589.0,103.1536,103.1635,103.0148,103.104,30589.0
2025-03-26 14:20:00,104.01,104.1,103.97,104.1,38537.0,103.0941,103.1833,103.0544,103.1833,38537.0
2025-03-26 14:30:00,104.11,104.14,104.03,104.08,32720.0,103.1932,103.2229,103.1139,103.1635,32720.0
2025-03-26 14:40:00,104.07,104.21,104.06,104.21,55375.0,103.1536,103.2923,103.1436,103.2923,55375.0
2025-03-26 14:50:00,104.21,104.24,104.16,104.23,40230.0,103.2923,103.3221,103.2428,103.3122,40230.0
2025-03-26 15:00:00,104.23,104.23,104.0,104.15,61973.0,103.3122,103.3122,103.0842,103.2329,61973.0
2025-03-26 15:10:00,104.16,104.16,103.92,103.92,146879.0,103.2428,103.2428,103.0049,103.0049,146879.0
2025-03-26 15:20:00,103.92,104.1,103.91,104.05,38146.0,103.0049,103.1833,102.995,103.1337,38146.0
2025-03-26 15:30:00,104.07,104.1,103.87,103.88,217355.0,103.1536,103.1833,102.9553,102.9652,217355.0
2025-03-26 15:40:00,103.87,104.16,103.81,103.96,128136.0,102.9553,103.2428,102.8959,103.0445,128136.0
2025-03-26 15:50:00,104.02,104.16,103.78,103.9,455093.0,103.104,103.2428,102.8661,102.9851,455093.0
2025-03-27 09:30:00,103.94,104.88,103.78,104.81,76007.0,103.0247,103.9564,102.8661,103.887,76007.0
2025-03-27 09:40:00,104.85,104.89,104.57,104.67,56128.0,103.9267,103.9663,103.6492,103.7483,56128.0
2025-03-27 09:50:00,104.67,104.7,104.38,104.5,60580.0,103.7483,103.778,103.4608,103.5798,60580.0
2025-03-27 10:00:00,104.5,104.85,104.3,104.81,37485.0,103.5798,103.9267,103.3815,103.887,37485.0
2025-03-27 10:10:00,104.79,105.0,104.47,104.63,52139.0,103.8672,104.0754,103.55,103.7086,52139.0
2025-03-27 10:20:00,104.66,104.81,104.6,104.69,21141.0,103.7384,103.887,103.6789,103.7681,21141.0
2025-03-27 10:30:00,104.69,104.69,104.5,104.61,30796.0,103.7681,103.7681,103.5798,103.6888,30796.0
2025-03-27 10:40:00,104.6,104.85,104.6,104.84,33824.0,103.6789,103.9267,103.6789,103.9168,33824.0
2025-03-27 10:50:00,104.85,104.95,104.72,104.85,23865.0,103.9267,104.0258,103.7978,103.9267,23865.0
2025-03-27 11:00:00,104.83,105.0,104.75,104.99,22180.0,103.9069,104.0754,103.8276,104.0655,22180.0
2025-03-27 11:10:00,104.97,105.2,104.93,105.1,59697.0,104.0456,104.2736,104.006,104.1745,59697.0
2025-03-27 11:20:00,105.1,105.26,104.99,105.24,81413.0,104.1745,104.3331,104.0655,104.3133,81413.0
2025-03-27 11:30:00,105.25,105.45,105.23,105.34,37340.0,104.3232,104.5214,104.3033,104.4124,37340.0
2025-03-27 11:40:00,105.33,105.33,105.1,105.16,37919.0,104.4025,104.4025,104.1745,104.234,37919.0
2025-03-27 11:50:00,105.17,105.21,105.0,105.08,80278.0,104.2439,104.2835,104.0754,104.1547,80278.0
2025-03-27 12:00:00,105.08,105.15,104.99,105.03,47456.0,104.1547,104.2241,104.0655,104.1051,47456.0
2025-03-27 12:10:00,105.01,105.02,104.71,104.75,32432.0,104.0853,104.0952,103.7879,103.8276,32432.0
2025-03-27 12:20:00,104.75,104.85,104.73,104.84,20144.0,103.8276,103.9267,103.8077,103.9168,20144.0
2025-03-27 12:30:00,104.83,104.87,104.76,104.81,22969.0,103.9069,103.9465,103.8375,103.887,22969.0
2025-03-27 12:40:00,104.81,104.88,104.73,104.78,29916.0,103.887,103.9564,103.8077,103.8573,29916.0
2025-03-27 12:50:00,104.77,104.89,104.73,104.88,14974.0,103.8474,103.9663,103.8077,103.9564,14974.0
2025-03-27 13:00:00,104.88,105.23,104.82,105.18,36446.0,103.9564,104.3033,103.897,104.2538,36446.0
2025-03-27 13:10:00,105.16,105.2,104.94,104.97,15915.0,104.234,104.2736,104.0159,104.0456,15915.0
2025-03-27 13:20:00,104.95,105.05,104.92,104.99,32155.0,104.0258,104.1249,103.9961,104.0655,32155.0
2025-03-27 13:30:00,105.01,105.28,105.0,105.27,52787.0,104.0853,104.3529,104.0754,104.343,52787.0
2025-03-27 13:40:00,105.24,105.28,105.12,105.24,15924.0,104.3133,104.3529,104.1943,104.3133,15924.0
2025-03-27 13:50:00,105.23,105.27,105.04,105.06,31618.0,104.3033,104.343,104.115,104.1348,31618.0
2025-03-27 14:00:00,105.07,105.22,105.04,105.22,29496.0,104.1448,104.2934,104.115,104.2934,29496.0
2025-03-27 14:10:00,105.2,105.33,105.18,105.3,73307.0,104.2736,104.4025,104.2538,104.3727,73307.0
2025-03-27 14:20:00,105.29,105.32,105.13,105.18,15316.0,104.3628,104.3926,104.2042,104.2538,15316.0
2025-03-27 14:30:00,105.19,105.29,105.12,105.2,27164.0,104.2637,104.3628,104.1943,104.2736,27164.0
2025-03-27 14:40:00,105.18,105.2,105.0,105.12,39891.0,104.2538,104.2736,104.0754,104.1943,39891.0
2025-03-27 14:50:00,105.13,105.13,104.91,104.95,26201.0,104.2042,104.2042,103.9862,104.0258,26201.0
2025-03-27 15:00:00,104.97,105.13,104.95,105.09,56792.0,104.0456,104.2042,104.0258,104.1646,56792.0
2025-03-27 15:10:00,105.09,105.25,104.94,105.21,48974.0,104.1646,104.3232,104.0159,104.2835,48974.0
2025-03-27 15:20:00,105.2,105.23,105.05,105.23,32449.0,104.2736,104.3033,104.1249,104.3033,32449.0
2025-03-27 15:30:00,105.24,105.34,105.09,105.14,78082.0,104.3133,104.4124,104.1646,104.2141,78082.0
2025-03-27 15:40:00,105.12,105.33,105.09,105.22,68550.0,104.1943,104.4025,104.1646,104.2934,68550.0
2025-03-27 15:50:00,105.23,105.6,104.97,105.14,400700.0,104.3033,104.6701,104.0456,104.2141,400700.0
2025-03-28 09:30:00,105.89,106.0,105.37,105.86,88941.0,104.9575,105.0666,104.4421,104.9278,88941.0
2025-03-28 09:40:00,105.8,106.09,105.7,105.78,43087.0,104.8683,105.1558,104.7692,104.8485,43087.0
2025-03-28 09:50:00,105.8,106.14,105.75,106.06,35329.0,104.8683,105.2053,104.8188,105.126,35329.0
2025-03-28 10:00:00,106.04,106.46,105.82,106.39,85360.0,105.1062,105.5225,104.8882,105.4531,85360.0
2025-03-28 10:10:00,106.37,106.58,106.26,106.49,83533.0,105.4333,105.6415,105.3243,105.5523,83533.0
2025-03-28 10:20:00,106.48,106.62,106.39,106.61,53803.0,105.5423,105.6811,105.4531,105.6712,53803.0
2025-03-28 10:30:00,106.62,106.84,106.4,106.4,165795.0,105.6811,105.8992,105.463,105.463,165795.0
2025-03-28 10:40:00,106.41,106.5,106.25,106.43,60422.0,105.473,105.5622,105.3144,105.4928,60422.0
2025-03-28 10:50:00,106.44,106.72,106.27,106.6,122921.0,105.5027,105.7802,105.3342,105.6613,122921.0
2025-03-28 11:00:00,106.6,106.66,106.44,106.49,99577.0,105.6613,105.7208,105.5027,105.5523,99577.0
2025-03-28 11:10:00,106.47,106.47,106.26,106.33,52620.0,105.5324,105.5324,105.3243,105.3937,52620.0
2025-03-28 11:20:00,106.32,106.48,106.2,106.4,61735.0,105.3837,105.5423,105.2648,105.463,61735.0
2025-03-28 11:30:00,106.4,106.56,106.36,106.36,35721.0,105.463,105.6216,105.4234,105.4234,35721.0
2025-03-28 11:40:00,106.34,106.66,106.29,106.58,50546.0,105.4036,105.7208,105.354,105.6415,50546.0
2025-03-28 11:50:00,106.6,106.75,106.45,106.68,38181.0,105.6613,105.81,105.5126,105.7406,38181.0
2025-03-28 12:00:00,106.7,106.77,106.48,106.58,27373.0,105.7604,105.8298,105.5423,105.6415,27373.0
2025-03-28 12:10:00,106.59,106.69,106.47,106.67,21430.0,105.6514,105.7505,105.5324,105.7307,21430.0
2025-03-28 12:20:00,106.66,106.71,106.36,106.37,34844.0,105.7208,105.7703,105.4234,105.4333,34844.0
2025-03-28 12:30:00,106.36,106.42,106.24,106.25,12858.0,105.4234,105.4829,105.3045,105.3144,12858.0
2025-03-28 12:40:00,106.23,106.32,106.18,106.28,23412.0,105.2945,105.3837,105.245,105.3441,23412.0
2025-03-28 12:50:00,106.28,106.41,106.25,106.31,15206.0,105.3441,105.473,105.3144,105.3738,15206.0
2025-03-28 13:00:00,106.33,106.42,106.29,106.39,15532.0,105.3937,105.4829,105.354,105.4531,15532.0
2025-03-28 13:10:00,106.39,106.44,106.34,106.34,10493.0,105.4531,105.5027,105.4036,105.4036,10493.0
2025-03-28 13:20:00,106.34,106.59,106.32,106.59,16344.0,105.4036,105.6514,105.3837,105.6514,16344.0
2025-03-28 13:30:00,106.56,106.67,106.55,106.58,21440.0,105.6216,105.7307,105.6117,105.6415,21440.0
2025-03-28 13:40:00,106.59,106.59,106.42,106.46,18940.0,105.6514,105.6514,105.4829,105.5225,18940.0
2025-03-28 13:50:00,106.44,106.83,106.44,106.81,85469.0,105.5027,105.8893,105.5027,105.8694,85469.0
2025-03-28 14:00:00,106.8,106.83,106.59,106.73,64231.0,105.8595,105.8893,105.6514,105.7901,64231.0
2025-03-28 14:10:00,106.74,106.82,106.46,106.56,75261.0,105.8,105.8793,105.5225,105.6216,75261.0
2025-03-28 14:20:00,106.57,106.8,106.55,106.8,66935.0,105.6315,105.8595,105.6117,105.8595,66935.0
2025-03-28 14:30:00,106.79,106.93,106.73,106.93,94887.0,105.8496,105.9884,105.7901,105.9884,94887.0
2025-03-28 14:40:00,106.93,107.09,106.87,107.09,118021.0,105.9884,106.147,105.9289,106.147,118021.0
2025-03-28 14:50:00,107.06,107.28,107.02,107.23,124655.0,106.1172,106.3353,106.0776,106.2857,124655.0
2025-03-28 15:00:00,107.23,107.32,107.16,107.26,104591.0,106.2857,106.3749,106.2164,106.3155,104591.0
2025-03-28 15:10:00,107.28,107.28,107.11,107.12,133917.0,106.3353,106.3353,106.1668,106.1767,133917.0
2025-03-28 15:20:00,107.13,107.31,107.07,107.3,65253.0,106.1866,106.365,106.1271,106.3551,65253.0
2025-03-28 15:30:00,107.3,107.41,107.16,107.24,72670.0,106.3551,106.4641,106.2164,106.2956,72670.0
2025-03-28 15:40:00,107.24,107.41,107.17,107.33,81613.0,106.2956,106.4641,106.2263,106.3849,81613.0
2025-03-28 15:50:00,107.33,107.33,106.77,106.98,581016.0,106.3849,106.3849,105.8298,106.0379,581016.0
2025-03-31 09:30:00,108.39,109.76,107.84,109.19,292038.0,107.4355,108.7935,106.8904,108.2285,292038.0
2025-03-31 09:40:00,109.22,109.76,109.08,109.2,89819.0,108.2582,108.7935,108.1194,108.2384,89819.0
2025-03-31 09:50:00,109.21,109.26,108.64,108.87,106835.0,108.2483,108.2979,107.6833,107.9113,106835.0
2025-03-31 10:00:00,108.91,109.32,108.68,108.93,82726.0,107.9509,108.3573,107.723,107.9708,82726.0
2025-03-31 10:10:00,108.93,109.13,108.69,109.05,45419.0,107.9708,108.169,107.7329,108.0897,45419.0
2025-03-31 10:20:00,109.06,109.6,109.02,109.54,95094.0,108.0996,108.6349,108.06,108.5754,95094.0
2025-03-31 10:30:00,109.54,109.62,109.11,109.59,65118.0,108.5754,108.6547,108.1492,108.625,65118.0
2025-03-31 10:40:00,109.59,109.67,109.32,109.66,53418.0,108.625,108.7042,108.3573,108.6943,53418.0
2025-03-31 10:50:00,109.68,109.68,109.41,109.47,55364.0,108.7142,108.7142,108.4465,108.506,55364.0
2025-03-31 11:00:00,109.48,109.75,109.41,109.5,73607.0,108.5159,108.7835,108.4465,108.5357,73607.0
2025-03-31 11:10:00,109.49,109.64,109.35,109.37,52761.0,108.5258,108.6745,108.3871,108.4069,52761.0
2025-03-31 11:20:00,109.35,109.39,108.94,108.96,55838.0,108.3871,108.4267,107.9807,108.0005,55838.0
2025-03-31 11:30:00,108.93,109.08,108.48,108.52,81735.0,107.9708,108.1194,107.5247,107.5644,81735.0
2025-03-31 11:40:00,108.54,108.77,108.45,108.63,72651.0,107.5842,107.8122,107.495,107.6734,72651.0
2025-03-31 11:50:00,108.63,108.82,108.63,108.7,57737.0,107.6734,107.8617,107.6734,107.7428,57737.0
2025-03-31 12:00:00,108.71,108.87,108.58,108.71,73775.0,107.7527,107.9113,107.6238,107.7527,73775.0
2025-03-31 12:10:00,108.7,108.86,108.62,108.7,45004.0,107.7428,107.9014,107.6635,107.7428,45004.0
2025-03-31 12:20:00,108.7,108.87,108.63,108.71,86585.0,107.7428,107.9113,107.6734,107.7527,86585.0
2025-03-31 12:30:00,108.73,108.85,108.7,108.8,32223.0,107.7725,107.8915,107.7428,107.8419,32223.0
2025-03-31 12:40:00,108.79,108.81,108.67,108.74,25920.0,107.832,107.8518,107.7131,107.7824,25920.0
2025-03-31 12:50:00,108.73,108.88,108.59,108.6,85403.0,107.7725,107.9212,107.6338,107.6437,85403.0
2025-03-31 13:00:00,108.61,108.67,108.29,108.51,42592.0,107.6536,107.7131,107.3364,107.5545,42592.0
2025-03-31 13:10:00,108.5,108.58,108.45,108.52,24234.0,107.5446,107.6238,107.495,107.5644,24234.0
2025-03-31 13:20:00,108.53,108.53,108.41,108.43,28452.0,107.5743,107.5743,107.4553,107.4752,28452.0
2025-03-31 13:30:00,108.43,108.65,108.42,108.62,32258.0,107.4752,107.6932,107.4653,107.6635,32258.0
2025-03-31 13:40:00,108.62,108.64,108.5,108.62,22092.0,107.6635,107.6833,107.5446,107.6635,22092.0
2025-03-31 13:50:00,108.6,108.74,108.59,108.6,33295.0,107.6437,107.7824,107.6338,107.6437,33295.0
2025-03-31 14:00:00,108.6,108.93,108.6,108.93,35768.0,107.6437,107.9708,107.6437,107.9708,35768.0
2025-03-31 14:10:00,108.94,109.02,108.87,108.95,59243.0,107.9807,108.06,107.9113,107.9906,59243.0
2025-03-31 14:20:00,108.97,109.13,108.97,109.11,28909.0,108.0104,108.169,108.0104,108.1492,28909.0
2025-03-31 14:30:00,109.13,109.28,109.11,109.17,45186.0,108.169,108.3177,108.1492,108.2087,45186.0
2025-03-31 14:40:00,109.19,109.2,109.08,109.11,46044.0,108.2285,108.2384,108.1194,108.1492,46044.0
2025-03-31 14:50:00,109.13,109.2,109.05,109.09,38810.0,108.169,108.2384,108.0897,108.1294,38810.0
2025-03-31 15:00:00,109.08,109.37,109.05,109.35,52919.0,108.1194,108.4069,108.0897,108.3871,52919.0
2025-03-31 15:10:00,109.34,109.41,109.12,109.36,49974.0,108.3772,108.4465,108.1591,108.397,49974.0
2025-03-31 15:20:00,109.37,109.5,109.32,109.39,55118.0,108.4069,108.5357,108.3573,108.4267,55118.0
2025-03-31 15:30:00,109.41,109.56,109.33,109.43,81540.0,108.4465,108.5952,108.3672,108.4664,81540.0
2025-03-31 15:40:00,109.43,109.57,109.34,109.37,94546.0,108.4664,108.6051,108.3772,108.4069,94546.0
2025-03-31 15:50:00,109.39,109.57,109.04,109.25,597646.0,108.4267,108.6051,108.0798,108.2879,597646.0
2025-04-01 09:30:00,108.61,108.79,107.52,108.23,241790.0,107.6536,107.832,106.5732,107.2769,241790.0
2025-04-01 09:40:00,108.28,108.35,107.86,108.25,91005.0,107.3265,107.3959,106.9102,107.2968,91005.0
2025-04-01 09:50:00,108.22,108.76,108.21,108.27,48782.0,107.267,107.8023,107.2571,107.3166,48782.0
2025-04-01 10:00:00,108.33,108.58,108.07,108.13,22713.0,107.376,107.6238,107.1183,107.1778,22713.0
2025-04-01 10:10:00,108.1,108.29,107.97,108.06,39855.0,107.1481,107.3364,107.0192,107.1084,39855.0
2025-04-01 10:20:00,108.06,108.29,108.04,108.1,37040.0,107.1084,107.3364,107.0886,107.1481,37040.0
2025-04-01 10:30:00,108.1,108.62,108.04,108.59,63120.0,107.1481,107.6635,107.0886,107.6338,63120.0
2025-04-01 10:40:00,108.57,108.77,108.45,108.7,46763.0,107.6139,107.8122,107.495,107.7428,46763.0
2025-04-01 10:50:00,108.72,108.74,108.52,108.67,22735.0,107.7626,107.7824,107.5644,107.7131,22735.0
2025-04-01 11:00:00,108.67,108.76,108.54,108.58,24041.0,107.7131,107.8023,107.5842,107.6238,24041.0
2025-04-01 11:10:00,108.58,108.64,108.46,108.55,26147.0,107.6238,107.6833,107.5049,107.5941,26147.0
2025-04-01 11:20:00,108.55,108.74,108.55,108.7,34620.0,107.5941,107.7824,107.5941,107.7428,34620.0
2025-04-01 11:30:00,108.65,108.69,108.55,108.68,23148.0,107.6932,107.7329,107.5941,107.723,23148.0
2025-04-01 11:40:00,108.7,108.75,108.6,108.63,20962.0,107.7428,107.7923,107.6437,107.6734,20962.0
2025-04-01 11:50:00,108.65,108.69,108.54,108.62,22430.0,107.6932,107.7329,107.5842,107.6635,22430.0
2025-04-01 12:00:00,108.64,108.88,108.6,108.74,23991.0,107.6833,107.9212,107.6437,107.7824,23991.0
2025-04-01 12:10:00,108.7,108.83,108.69,108.71,26024.0,107.7428,107.8716,107.7329,107.7527,26024.0
2025-04-01 12:20:00,108.7,108.79,108.42,108.42,37671.0,107.7428,107.832,107.4653,107.4653,37671.0
2025-04-01 12:30:00,108.36,108.53,108.31,108.51,21151.0,107.4058,107.5743,107.3562,107.5545,21151.0
2025-04-01 12:40:00,108.51,108.53,108.2,108.21,31103.0,107.5545,107.5743,107.2472,107.2571,31103.0
2025-04-01 12:50:00,108.24,108.26,108.1,108.15,27543.0,107.2868,107.3067,107.1481,107.1976,27543.0
2025-04-01 13:00:00,108.17,108.24,108.01,108.11,24747.0,107.2175,107.2868,107.0589,107.158,24747.0
2025-04-01 13:10:00,108.1,108.17,108.05,108.07,18809.0,107.1481,107.2175,107.0985,107.1183,18809.0
2025-04-01 13:20:00,108.08,108.12,107.88,107.97,27299.0,107.1282,107.1679,106.93,107.0192,27299.0
2025-04-01 13:30:00,107.95,107.96,107.71,107.76,33167.0,106.9994,107.0093,106.7615,106.8111,33167.0
2025-04-01 13:40:00,107.77,108.0,107.77,107.97,47048.0,106.821,107.049,106.821,107.0192,47048.0
2025-04-01 13:50:00,107.99,108.04,107.94,107.96,39529.0,107.039,107.0886,106.9895,107.0093,39529.0
2025-04-01 14:00:00,107.94,108.05,107.9,107.98,33975.0,106.9895,107.0985,106.9498,107.0291,33975.0
2025-04-01 14:10:00,107.98,108.1,107.92,108.09,39216.0,107.0291,107.1481,106.9697,107.1382,39216.0
2025-04-01 14:20:00,108.08,108.14,108.03,108.08,30651.0,107.1282,107.1877,107.0787,107.1282,30651.0
2025-04-01 14:30:00,108.07,108.08,107.98,108.0,37770.0,107.1183,107.1282,107.0291,107.049,37770.0
2025-04-01 14:40:00,108.0,108.04,107.78,107.8,37776.0,107.049,107.0886,106.8309,106.8507,37776.0
2025-04-01 14:50:00,107.81,107.97,107.77,107.97,30032.0,106.8606,107.0192,106.821,107.0192,30032.0
2025-04-01 15:00:00,107.97,108.05,107.92,108.0,37851.0,107.0192,107.0985,106.9697,107.049,37851.0
2025-04-01 15:10:00,108.0,108.11,107.91,107.95,31084.0,107.049,107.158,106.9597,106.9994,31084.0
2025-04-01 15:20:00,107.94,108.15,107.94,108.11,41163.0,106.9895,107.1976,106.9895,107.158,41163.0
2025-04-01 15:30:00,108.11,108.35,108.1,108.32,57507.0,107.158,107.3959,107.1481,107.3661,57507.0
2025-04-01 15:40:00,108.32,108.49,108.24,108.48,95578.0,107.3661,107.5346,107.2868,107.5247,95578.0
2025-04-01 15:50:00,108.5,108.67,108.17,108.39,351319.0,107.5446,107.7131,107.2175,107.4355,351319.0
2025-04-02 09:30:00,108.83,108.83,107.64,107.67,63293.0,107.8716,107.8716,106.6921,106.7219,63293.0
2025-04-02 09:40:00,107.71,108.07,107.35,107.52,71926.0,106.7615,107.1183,106.4047,106.5732,71926.0
2025-04-02 09:50:00,107.52,107.96,107.45,107.95,32128.0,106.5732,107.0093,106.5038,106.9994,32128.0
2025-04-02 10:00:00,107.99,108.2,107.68,108.19,20138.0,107.039,107.2472,106.7318,107.2373,20138.0
2025-04-02 10:10:00,108.19,108.42,108.16,108.4,19513.0,107.2373,107.4653,107.2075,107.4454,19513.0
2025-04-02 10:20:00,108.4,108.44,108.08,108.17,12822.0,107.4454,107.4851,107.1282,107.2175,12822.0
2025-04-02 10:30:00,108.18,108.52,108.15,108.41,21418.0,107.2274,107.5644,107.1976,107.4553,21418.0
2025-04-02 10:40:00,108.43,108.54,108.3,108.53,11568.0,107.4752,107.5842,107.3463,107.5743,11568.0
2025-04-02 10:50:00,108.56,108.67,108.54,108.62,14234.0,107.604,107.7131,107.5842,107.6635,14234.0
2025-04-02 11:00:00,108.61,108.68,108.51,108.57,19549.0,107.6536,107.723,107.5545,107.6139,19549.0
2025-04-02 11:10:00,108.58,108.72,108.57,108.67,11670.0,107.6238,107.7626,107.6139,107.7131,11670.0
2025-04-02 11:20:00,108.67,108.67,108.41,108.51,19205.0,107.7131,107.7131,107.4553,107.5545,19205.0
2025-04-02 11:30:00,108.54,108.57,108.24,108.24,13391.0,107.5842,107.6139,107.2868,107.2868,13391.0
2025-04-02 11:40:00,108.26,108.31,108.02,108.02,27104.0,107.3067,107.3562,107.0688,107.0688,27104.0
2025-04-02 11:50:00,108.04,108.05,107.78,107.79,13001.0,107.0886,107.0985,106.8309,106.8408,13001.0
2025-04-02 12:00:00,107.78,107.9,107.73,107.77,36999.0,106.8309,106.9498,106.7813,106.821,36999.0
2025-04-02 12:10:00,107.74,107.75,107.54,107.57,25030.0,106.7912,106.8012,106.593,106.6227,25030.0
2025-04-02 12:20:00,107.57,107.57,107.44,107.49,18052.0,106.6227,106.6227,106.4939,106.5434,18052.0
2025-04-02 12:30:00,107.5,107.52,107.28,107.5,39929.0,106.5534,106.5732,106.3353,106.5534,39929.0
2025-04-02 12:40:00,107.48,107.58,107.44,107.5,21851.0,106.5335,106.6327,106.4939,106.5534,21851.0
2025-04-02 12:50:00,107.52,107.64,107.51,107.58,40688.0,106.5732,106.6921,106.5633,106.6327,40688.0
2025-04-02 13:00:00,107.56,107.57,107.36,107.36,18980.0,106.6128,106.6227,106.4146,106.4146,18980.0
2025-04-02 13:10:00,107.37,107.43,107.32,107.34,20119.0,106.4245,106.484,106.3749,106.3948,20119.0
2025-04-02 13:20:00,107.34,107.48,107.34,107.38,24131.0,106.3948,106.5335,106.3948,106.4344,24131.0
2025-04-02 13:30:00,107.37,107.52,107.33,107.51,31235.0,106.4245,106.5732,106.3849,106.5633,31235.0
2025-04-02 13:40:00,107.52,107.72,107.51,107.58,69255.0,106.5732,106.7714,106.5633,106.6327,69255.0
2025-04-02 13:50:00,107.57,107.66,107.53,107.62,17378.0,106.6227,106.7119,106.5831,106.6723,17378.0
2025-04-02 14:00:00,107.62,107.64,107.45,107.5,28895.0,106.6723,106.6921,106.5038,106.5534,28895.0
2025-04-02 14:10:00,107.51,107.55,107.34,107.39,38031.0,106.5633,106.6029,106.3948,106.4443,38031.0
2025-04-02 14:20:00,107.39,107.46,107.3,107.34,33997.0,106.4443,106.5137,106.3551,106.3948,33997.0
2025-04-02 14:30:00,107.34,107.47,107.27,107.42,30111.0,106.3948,106.5236,106.3254,106.4741,30111.0
2025-04-02 14:40:00,107.42,107.57,107.39,107.49,26413.0,106.4741,106.6227,106.4443,106.5434,26413.0
2025-04-02 14:50:00,107.48,107.54,107.4,107.44,32960.0,106.5335,106.593,106.4542,106.4939,32960.0
2025-04-02 15:00:00,107.43,107.57,107.41,107.56,24551.0,106.484,106.6227,106.4641,106.6128,24551.0
2025-04-02 15:10:00,107.55,107.82,107.51,107.81,45727.0,106.6029,106.8705,106.5633,106.8606,45727.0
2025-04-02 15:20:00,107.81,107.85,107.64,107.64,42478.0,106.8606,106.9003,106.6921,106.6921,42478.0
2025-04-02 15:30:00,107.62,107.79,107.55,107.58,28461.0,106.6723,106.8408,106.6029,106.6327,28461.0
2025-04-02 15:40:00,107.59,107.81,107.56,107.76,58716.0,106.6426,106.8606,106.6128,106.8111,58716.0
2025-04-02 15:50:00,107.8,107.84,107.53,107.73,192258.0,106.8507,106.8904,106.5831,106.7813,192258.0
2025-04-03 09:30:00,109.76,110.45,109.32,109.66,237438.0,108.7935,109.4774,108.3573,108.6943,237438.0
2025-04-03 09:40:00,109.66,110.46,109.58,109.79,105360.0,108.6943,109.4873,108.615,108.8232,105360.0
2025-04-03 09:50:00,109.84,109.94,108.6,108.65,74135.0,108.8728,108.9719,107.6437,107.6932,74135.0
2025-04-03 10:00:00,108.5,108.73,107.94,108.08,154173.0,107.5446,107.7725,106.9895,107.1282,154173.0
2025-04-03 10:10:00,108.09,108.5,107.78,107.88,155754.0,107.1382,107.5446,106.8309,106.93,155754.0
2025-04-03 10:20:00,107.86,108.67,107.75,108.43,103439.0,106.9102,107.7131,106.8012,107.4752,103439.0
2025-04-03 10:30:00,108.4,109.19,108.25,109.07,102832.0,107.4454,108.2285,107.2968,108.1095,102832.0
2025-04-03 10:40:00,109.03,109.26,108.85,109.24,75765.0,108.0699,108.2979,107.8915,108.278,75765.0
2025-04-03 10:50:00,109.23,109.37,108.89,109.18,63549.0,108.2681,108.4069,107.9311,108.2186,63549.0
2025-04-03 11:00:00,109.15,109.6,109.15,109.44,53026.0,108.1888,108.6349,108.1888,108.4763,53026.0
2025-04-03 11:10:00,109.45,109.61,109.27,109.32,46427.0,108.4862,108.6448,108.3078,108.3573,46427.0
2025-04-03 11:20:00,109.32,109.42,109.15,109.3,22614.0,108.3573,108.4564,108.1888,108.3375,22614.0
2025-04-03 11:30:00,109.28,109.3,108.89,109.25,83537.0,108.3177,108.3375,107.9311,108.2879,83537.0
2025-04-03 11:40:00,109.27,109.4,109.09,109.1,46089.0,108.3078,108.4366,108.1294,108.1393,46089.0
2025-04-03 11:50:00,109.11,109.25,108.84,109.25,31407.0,108.1492,108.2879,107.8816,108.2879,31407.0
2025-04-03 12:00:00,109.22,109.35,108.9,108.93,117670.0,108.2582,108.3871,107.941,107.9708,117670.0
2025-04-03 12:10:00,108.93,109.02,108.71,108.81,52677.0,107.9708,108.06,107.7527,107.8518,52677.0
2025-04-03 12:20:00,108.82,108.95,108.67,108.93,28055.0,107.8617,107.9906,107.7131,107.9708,28055.0
2025-04-03 12:30:00,108.95,108.95,108.61,108.78,23788.0,107.9906,107.9906,107.6536,107.8221,23788.0
2025-04-03 12:40:00,108.79,108.87,108.64,108.78,14731.0,107.832,107.9113,107.6833,107.8221,14731.0
2025-04-03 12:50:00,108.78,108.78,108.53,108.64,22381.0,107.8221,107.8221,107.5743,107.6833,22381.0
2025-04-03 13:00:00,108.67,108.71,108.43,108.67,56223.0,107.7131,107.7527,107.4752,107.7131,56223.0
2025-04-03 13:10:00,108.66,108.97,108.46,108.92,122368.0,107.7031,108.0104,107.5049,107.9609,122368.0
2025-04-03 13:20:00,108.91,109.22,108.84,109.17,60713.0,107.9509,108.2582,107.8816,108.2087,60713.0
2025-04-03 13:30:00,109.18,109.25,109.07,109.1,54067.0,108.2186,108.2879,108.1095,108.1393,54067.0
2025-04-03 13:40:00,109.1,109.17,108.98,109.12,34073.0,108.1393,108.2087,108.0203,108.1591,34073.0
2025-04-03 13:50:00,109.14,109.42,109.13,109.36,94705.0,108.1789,108.4564,108.169,108.397,94705.0
2025-04-03 14:00:00,109.36,109.56,109.36,109.47,43811.0,108.397,108.5952,108.397,108.506,43811.0
2025-04-03 14:10:00,109.49,109.73,109.49,109.61,57314.0,108.5258,108.7637,108.5258,108.6448,57314.0
2025-04-03 14:20:00,109.67,109.71,109.46,109.54,41998.0,108.7042,108.7439,108.4961,108.5754,41998.0
2025-04-03 14:30:00,109.54,109.61,109.31,109.5,33151.0,108.5754,108.6448,108.3474,108.5357,33151.0
2025-04-03 14:40:00,109.5,109.75,109.46,109.73,25574.0,108.5357,108.7835,108.4961,108.7637,25574.0
2025-04-03 14:50:00,109.71,109.71,109.47,109.67,25797.0,108.7439,108.7439,108.506,108.7042,25797.0
2025-04-03 15:00:00,109.7,109.71,109.41,109.61,70475.0,108.734,108.7439,108.4465,108.6448,70475.0
2025-04-03 15:10:00,109.59,109.7,109.33,109.41,57661.0,108.625,108.734,108.3672,108.4465,57661.0
2025-04-03 15:20:00,109.41,109.58,109.28,109.53,73361.0,108.4465,108.615,108.3177,108.5655,73361.0
2025-04-03 15:30:00,109.54,109.54,109.05,109.09,83330.0,108.5754,108.5754,108.0897,108.1294,83330.0
2025-04-03 15:40:00,109.08,109.33,108.99,109.13,126430.0,108.1194,108.3672,108.0302,108.169,126430.0
2025-04-03 15:50:00,109.08,109.26,108.83,109.14,310423.0,108.1194,108.2979,107.8716,108.1789,310423.0
2025-04-04 09:30:00,110.12,110.48,108.52,108.74,308156.0,109.1503,109.5071,107.5644,107.7824,308156.0
2025-04-04 09:40:00,108.68,109.41,108.18,108.41,141951.0,107.723,108.4465,107.2274,107.4553,141951.0
2025-04-04 09:50:00,108.44,108.68,108.0,108.19,176839.0,107.4851,107.723,107.049,107.2373,176839.0
2025-04-04 10:00:00,108.16,108.38,107.85,108.31,43726.0,107.2075,107.4256,106.9003,107.3562,43726.0
2025-04-04 10:10:00,108.27,108.66,108.13,108.54,57653.0,107.3166,107.7031,107.1778,107.5842,57653.0
2025-04-04 10:20:00,108.5,109.16,108.37,109.14,90637.0,107.5446,108.1987,107.4157,108.1789,90637.0
2025-04-04 10:30:00,109.12,109.86,109.08,109.62,133362.0,108.1591,108.8926,108.1194,108.6547,133362.0
2025-04-04 10:40:00,109.61,109.73,109.15,109.59,125500.0,108.6448,108.7637,108.1888,108.625,125500.0
2025-04-04 10:50:00,109.57,109.73,109.09,109.12,121785.0,108.6051,108.7637,108.1294,108.1591,121785.0
2025-04-04 11:00:00,109.11,109.21,108.48,108.48,104382.0,108.1492,108.2483,107.5247,107.5247,104382.0
2025-04-04 11:10:00,108.47,108.54,108.0,108.01,63157.0,107.5148,107.5842,107.049,107.0589,63157.0
2025-04-04 11:20:00,108.01,108.13,107.27,107.61,50097.0,107.0589,107.1778,106.3254,106.6624,50097.0
2025-04-04 11:30:00,107.61,107.97,107.56,107.67,59579.0,106.6624,107.0192,106.6128,106.7219,59579.0
2025-04-04 11:40:00,107.65,107.65,107.37,107.4,123953.0,106.702,106.702,106.4245,106.4542,123953.0
2025-04-04 11:50:00,107.42,108.03,107.42,107.73,62381.0,106.4741,107.0787,106.4741,106.7813,62381.0
2025-04-04 12:00:00,107.74,107.76,107.21,107.21,64196.0,106.7912,106.8111,106.2659,106.2659,64196.0
2025-04-04 12:10:00,107.25,107.25,106.68,106.87,49177.0,106.3056,106.3056,105.7406,105.9289,49177.0
2025-04-04 12:20:00,106.89,106.96,106.63,106.77,42540.0,105.9487,106.0181,105.691,105.8298,42540.0
2025-04-04 12:30:00,106.77,107.05,106.66,106.73,31948.0,105.8298,106.1073,105.7208,105.7901,31948.0
2025-04-04 12:40:00,106.73,106.73,106.08,106.27,86258.0,105.7901,105.7901,105.1459,105.3342,86258.0
2025-04-04 12:50:00,106.23,106.29,105.82,105.88,116375.0,105.2945,105.354,104.8882,104.9476,116375.0
2025-04-04 13:00:00,105.9,105.97,105.71,105.9,31113.0,104.9674,105.0368,104.7791,104.9674,31113.0
2025-04-04 13:10:00,105.92,105.99,105.37,105.58,35566.0,104.9873,105.0567,104.4421,104.6503,35566.0
2025-04-04 13:20:00,105.59,106.03,105.58,105.91,32423.0,104.6602,105.0963,104.6503,104.9774,32423.0
2025-04-04 13:30:00,105.89,106.34,105.85,106.1,74078.0,104.9575,105.4036,104.9179,105.1657,74078.0
2025-04-04 13:40:00,106.14,106.25,105.92,106.03,48315.0,105.2053,105.3144,104.9873,105.0963,48315.0
2025-04-04 13:50:00,106.0,106.02,105.62,105.68,65644.0,105.0666,105.0864,104.6899,104.7494,65644.0
2025-04-04 14:00:00,105.64,105.64,105.13,105.18,48047.0,104.7097,104.7097,104.2042,104.2538,48047.0
2025-04-04 14:10:00,105.22,105.22,104.88,104.92,37474.0,104.2934,104.2934,103.9564,103.9961,37474.0
2025-04-04 14:20:00,104.93,104.93,104.49,104.79,43590.0,104.006,104.006,103.5699,103.8672,43590.0
2025-04-04 14:30:00,104.85,104.85,104.3,104.32,44570.0,103.9267,103.9267,103.3815,103.4014,44570.0
2025-04-04 14:40:00,104.34,104.34,103.91,104.15,116124.0,103.4212,103.4212,102.995,103.2329,116124.0
2025-04-04 14:50:00,104.16,104.83,104.04,104.68,91144.0,103.2428,103.9069,103.1238,103.7582,91144.0
2025-04-04 15:00:00,104.65,104.87,104.45,104.75,97934.0,103.7285,103.9465,103.5302,103.8276,97934.0
2025-04-04 15:10:00,104.76,105.0,104.6,104.68,57135.0,103.8375,104.0754,103.6789,103.7582,57135.0
2025-04-04 15:20:00,104.67,105.11,104.56,104.73,67901.0,103.7483,104.1844,103.6392,103.8077,67901.0
2025-04-04 15:30:00,104.75,105.38,104.71,105.05,68616.0,103.8276,104.452,103.7879,104.1249,68616.0
2025-04-04 15:40:00,105.06,105.3,104.87,105.08,77965.0,104.1348,104.3727,103.9465,104.1547,77965.0
2025-04-04 15:50:00,105.06,105.06,104.44,104.46,480502.0,104.1348,104.1348,103.5203,103.5401,480502.0
2025-04-07 09:30:00,104.27,104.27,100.67,101.18,357065.0,103.3518,103.3518,99.7835,100.289,357065.0
2025-04-07 09:40:00,101.19,102.28,101.02,101.82,149613.0,100.2989,101.3793,100.1304,100.9234,149613.0
2025-04-07 09:50:00,101.81,102.19,101.15,101.95,102173.0,100.9135,101.2901,100.2593,101.0522,102173.0
2025-04-07 10:00:00,101.89,102.4,101.17,101.17,72191.0,100.9928,101.4983,100.2791,100.2791,72191.0
2025-04-07 10:10:00,101.21,104.79,101.21,104.27,181972.0,100.3187,103.8672,100.3187,103.3518,181972.0
2025-04-07 10:20:00,104.22,104.31,102.29,102.5,150875.0,103.3022,103.3914,101.3892,101.5974,150875.0
2025-04-07 10:30:00,102.56,103.2,101.69,102.03,128800.0,101.6569,102.2912,100.7945,101.1315,128800.0
2025-04-07 10:40:00,102.0,102.31,101.58,102.27,73703.0,101.1018,101.4091,100.6855,101.3694,73703.0
2025-04-07 10:50:00,102.28,103.04,102.19,102.88,41178.0,101.3793,102.1326,101.2901,101.974,41178.0
2025-04-07 11:00:00,102.75,103.36,102.55,102.61,41494.0,101.8452,102.4498,101.6469,101.7064,41494.0
2025-04-07 11:10:00,102.7,102.81,101.53,102.26,87084.0,101.7956,101.9047,100.6359,101.3595,87084.0
2025-04-07 11:20:00,102.31,102.64,101.53,101.62,44949.0,101.4091,101.7362,100.6359,100.7251,44949.0
2025-04-07 11:30:00,101.57,102.44,101.57,101.95,37138.0,100.6756,101.5379,100.6756,101.0522,37138.0
2025-04-07 11:40:00,101.96,102.56,101.96,102.16,43660.0,101.0621,101.6569,101.0621,101.2604,43660.0
2025-04-07 11:50:00,102.21,102.47,102.03,102.17,47458.0,101.3099,101.5677,101.1315,101.2703,47458.0
2025-04-07 12:00:00,102.11,102.46,101.93,102.13,47663.0,101.2108,101.5577,101.0324,101.2306,47663.0
2025-04-07 12:10:00,102.11,102.16,101.85,102.02,25951.0,101.2108,101.2604,100.9531,101.1216,25951.0
2025-04-07 12:20:00,102.03,102.21,101.55,102.14,37471.0,101.1315,101.3099,100.6558,101.2406,37471.0
2025-04-07 12:30:00,102.08,102.21,101.73,101.9,30819.0,101.1811,101.3099,100.8342,101.0027,30819.0
2025-04-07 12:40:00,101.82,101.97,101.4,101.76,23057.0,100.9234,101.0721,100.5071,100.8639,23057.0
2025-04-07 12:50:00,101.78,101.88,101.31,101.55,33530.0,100.8837,100.9828,100.4179,100.6558,33530.0
2025-04-07 13:00:00,101.54,102.2,101.43,101.67,54040.0,100.6458,101.3,100.5368,100.7747,54040.0
2025-04-07 13:10:00,101.65,102.41,101.55,102.33,41356.0,100.7549,101.5082,100.6558,101.4289,41356.0
2025-04-07 13:20:00,102.34,102.5,102.08,102.44,65286.0,101.4388,101.5974,101.1811,101.5379,65286.0
2025-04-07 13:30:00,102.44,102.72,102.12,102.65,81126.0,101.5379,101.8154,101.2207,101.7461,81126.0
2025-04-07 13:40:00,102.65,102.72,102.11,102.61,60495.0,101.7461,101.8154,101.2108,101.7064,60495.0
2025-04-07 13:50:00,102.63,102.96,102.63,102.9,45089.0,101.7262,102.0533,101.7262,101.9939,45089.0
2025-04-07 14:00:00,102.91,103.21,102.77,103.16,89157.0,102.0038,102.3011,101.865,102.2516,89157.0
2025-04-07 14:10:00,103.14,103.35,103.0,103.16,72539.0,102.2318,102.4399,102.093,102.2516,72539.0
2025-04-07 14:20:00,103.13,103.51,103.11,103.34,56805.0,102.2218,102.5985,102.202,102.43,56805.0
2025-04-07 14:30:00,103.34,103.62,102.59,102.62,180538.0,102.43,102.7075,101.6866,101.7163,180538.0
2025-04-07 14:40:00,102.65,102.78,102.37,102.59,115952.0,101.7461,101.8749,101.4685,101.6866,115952.0
2025-04-07 14:50:00,102.55,102.76,102.4,102.53,83054.0,101.6469,101.8551,101.4983,101.6271,83054.0
2025-04-07 15:00:00,102.56,102.82,102.18,102.18,50856.0,101.6569,101.9146,101.2802,101.2802,50856.0
2025-04-07 15:10:00,102.17,102.3,101.83,102.18,68745.0,101.2703,101.3991,100.9333,101.2802,68745.0
2025-04-07 15:20:00,102.21,102.35,101.72,101.93,82859.0,101.3099,101.4487,100.8243,101.0324,82859.0
2025-04-07 15:30:00,101.94,102.49,101.94,102.31,77280.0,101.0423,101.5875,101.0423,101.4091,77280.0
2025-04-07 15:40:00,102.29,102.32,101.67,101.9,94088.0,101.3892,101.419,100.7747,101.0027,94088.0
2025-04-07 15:50:00,101.83,102.05,101.39,101.55,468063.0,100.9333,101.1513,100.4972,100.6558,468063.0
2025-04-08 09:30:00,102.33,102.46,100.92,101.5,152801.0,101.4289,101.5577,100.0313,100.6062,152801.0
2025-04-08 09:40:00,101.45,102.02,101.15,101.74,79403.0,100.5566,101.1216,100.2593,100.8441,79403.0
2025-04-08 09:50:00,101.79,102.52,101.46,102.29,95043.0,100.8936,101.6172,100.5665,101.3892,95043.0
2025-04-08 10:00:00,102.31,102.57,101.99,102.5,71620.0,101.4091,101.6668,101.0919,101.5974,71620.0
2025-04-08 10:10:00,102.5,102.65,102.05,102.5,117693.0,101.5974,101.7461,101.1513,101.5974,117693.0
2025-04-08 10:20:00,102.46,102.57,102.04,102.26,60526.0,101.5577,101.6668,101.1414,101.3595,60526.0
2025-04-08 10:30:00,102.22,102.68,102.19,102.62,54706.0,101.3199,101.7758,101.2901,101.7163,54706.0
2025-04-08 10:40:00,102.64,102.81,102.45,102.66,43255.0,101.7362,101.9047,101.5478,101.756,43255.0
2025-04-08 10:50:00,102.63,102.92,102.5,102.79,33679.0,101.7262,102.0137,101.5974,101.8848,33679.0
2025-04-08 11:00:00,102.74,103.39,102.66,103.37,55473.0,101.8353,102.4795,101.756,102.4597,55473.0
2025-04-08 11:10:00,103.41,103.42,102.55,102.96,35117.0,102.4994,102.5093,101.6469,102.0533,35117.0
2025-04-08 11:20:00,102.93,103.03,102.59,102.63,28761.0,102.0236,102.1227,101.6866,101.7262,28761.0
2025-04-08 11:30:00,102.62,103.19,102.57,102.98,34044.0,101.7163,102.2813,101.6668,102.0732,34044.0
2025-04-08 11:40:00,103.02,103.2,102.89,102.95,24567.0,102.1128,102.2912,101.984,102.0434,24567.0
2025-04-08 11:50:00,103.04,103.33,102.96,103.25,49909.0,102.1326,102.4201,102.0533,102.3408,49909.0
2025-04-08 12:00:00,103.21,103.63,103.18,103.48,27253.0,102.3011,102.7174,102.2714,102.5688,27253.0
2025-04-08 12:10:00,103.5,103.76,103.47,103.52,33646.0,102.5886,102.8463,102.5588,102.6084,33646.0
2025-04-08 12:20:00,103.5,103.85,103.47,103.85,42417.0,102.5886,102.9355,102.5588,102.9355,42417.0
2025-04-08 12:30:00,103.92,103.98,103.24,103.32,46582.0,103.0049,103.0644,102.3309,102.4102,46582.0
2025-04-08 12:40:00,103.32,103.35,103.1,103.17,38055.0,102.4102,102.4399,102.1921,102.2615,38055.0
2025-04-08 12:50:00,103.19,103.26,102.59,102.7,33101.0,102.2813,102.3507,101.6866,101.7956,33101.0
2025-04-08 13:00:00,102.61,102.82,102.37,102.48,29167.0,101.7064,101.9146,101.4685,101.5776,29167.0
2025-04-08 13:10:00,102.5,102.56,102.13,102.26,22722.0,101.5974,101.6569,101.2306,101.3595,22722.0
2025-04-08 13:20:00,102.23,102.28,101.79,101.91,40701.0,101.3298,101.3793,100.8936,101.0126,40701.0
2025-04-08 13:30:00,101.9,101.99,101.65,101.98,60706.0,101.0027,101.0919,100.7549,101.082,60706.0
2025-04-08 13:40:00,102.0,102.31,101.82,101.85,26812.0,101.1018,101.4091,100.9234,100.9531,26812.0
2025-04-08 13:50:00,101.82,101.99,101.65,101.99,18374.0,100.9234,101.0919,100.7549,101.0919,18374.0
2025-04-08 14:00:00,101.99,102.03,101.75,101.78,14154.0,101.0919,101.1315,100.854,100.8837,14154.0
2025-04-08 14:10:00,101.8,101.8,101.43,101.57,23774.0,100.9036,100.9036,100.5368,100.6756,23774.0
2025-04-08 14:20:00,101.57,101.57,101.13,101.21,27705.0,100.6756,100.6756,100.2395,100.3187,27705.0
2025-04-08 14:30:00,101.22,101.84,101.18,101.5,73346.0,100.3287,100.9432,100.289,100.6062,73346.0
2025-04-08 14:40:00,101.49,101.7,101.25,101.7,30883.0,100.5963,100.8044,100.3584,100.8044,30883.0
2025-04-08 14:50:00,101.7,102.02,101.65,101.9,82751.0,100.8044,101.1216,100.7549,101.0027,82751.0
2025-04-08 15:00:00,101.92,102.09,101.55,101.55,97280.0,101.0225,101.191,100.6558,100.6558,97280.0
2025-04-08 15:10:00,101.57,101.94,101.56,101.9,66354.0,100.6756,101.0423,100.6657,101.0027,66354.0
2025-04-08 15:20:00,101.87,101.87,101.48,101.71,61769.0,100.9729,100.9729,100.5864,100.8143,61769.0
2025-04-08 15:30:00,101.72,101.72,100.97,101.02,214178.0,100.8243,100.8243,100.0809,100.1304,214178.0
2025-04-08 15:40:00,101.05,101.39,100.59,100.64,283673.0,100.1602,100.4972,99.7042,99.7538,283673.0
2025-04-08 15:50:00,100.65,101.54,100.56,101.37,586777.0,99.7637,100.6458,99.6745,100.4773,586777.0
2025-04-09 09:30:00,100.95,100.98,99.22,99.9,103236.0,100.061,100.0908,98.3463,99.0203,103236.0
2025-04-09 09:40:00,100.01,100.57,99.69,99.94,45401.0,99.1293,99.6844,98.8121,99.0599,45401.0
2025-04-09 09:50:00,100.02,100.49,99.83,100.43,24367.0,99.1392,99.6051,98.9509,99.5456,24367.0
2025-04-09 10:00:00,100.48,100.61,99.55,99.69,39659.0,99.5952,99.724,98.6734,98.8121,39659.0
2025-04-09 10:10:00,99.68,99.95,98.9,99.08,51536.0,98.8022,99.0698,98.0291,98.2075,51536.0
2025-04-09 10:20:00,99.07,99.34,98.66,99.33,37657.0,98.1976,98.4652,97.7912,98.4553,37657.0
2025-04-09 10:30:00,99.31,99.43,99.02,99.22,21939.0,98.4355,98.5544,98.148,98.3463,21939.0
2025-04-09 10:40:00,99.23,99.32,98.99,99.0,21759.0,98.3562,98.4454,98.1183,98.1282,21759.0
2025-04-09 10:50:00,98.95,99.1,98.6,98.67,25645.0,98.0786,98.2273,97.7317,97.8011,25645.0
2025-04-09 11:00:00,98.71,98.9,98.35,98.81,52930.0,97.8408,98.0291,97.4839,97.9399,52930.0
2025-04-09 11:10:00,98.8,99.34,98.79,99.17,50783.0,97.93,98.4652,97.9201,98.2967,50783.0
2025-04-09 11:20:00,99.13,99.35,99.08,99.11,53820.0,98.2571,98.4751,98.2075,98.2372,53820.0
2025-04-09 11:30:00,99.11,99.33,98.8,98.84,18860.0,98.2372,98.4553,97.93,97.9696,18860.0
2025-04-09 11:40:00,98.87,99.01,98.72,98.91,23248.0,97.9994,98.1381,97.8507,98.039,23248.0
2025-04-09 11:50:00,98.94,99.05,98.74,98.78,20296.0,98.0687,98.1778,97.8705,97.9101,20296.0
2025-04-09 12:00:00,98.76,99.13,98.61,99.06,16419.0,97.8903,98.2571,97.7416,98.1877,16419.0
2025-04-09 12:10:00,99.08,99.77,99.07,99.64,23956.0,98.2075,98.8914,98.1976,98.7626,23956.0
2025-04-09 12:20:00,99.57,99.79,99.5,99.55,36277.0,98.6932,98.9113,98.6238,98.6734,36277.0
2025-04-09 12:30:00,99.56,99.71,99.51,99.56,32935.0,98.6833,98.832,98.6337,98.6833,32935.0
2025-04-09 12:40:00,99.52,99.69,99.34,99.68,26116.0,98.6436,98.8121,98.4652,98.8022,26116.0
2025-04-09 12:50:00,99.77,99.91,99.64,99.74,23421.0,98.8914,99.0302,98.7626,98.8617,23421.0
2025-04-09 13:00:00,99.8,100.45,99.78,99.94,26886.0,98.9212,99.5654,98.9013,99.0599,26886.0
2025-04-09 13:10:00,99.89,101.63,99.53,101.14,98033.0,99.0104,100.735,98.6535,100.2494,98033.0
2025-04-09 13:20:00,101.22,103.82,100.93,102.85,111954.0,100.3287,102.9058,100.0412,101.9443,111954.0
2025-04-09 13:30:00,102.93,103.6,102.22,102.23,56699.0,102.0236,102.6877,101.3199,101.3298,56699.0
2025-04-09 13:40:00,102.27,103.15,102.09,102.8,70962.0,101.3694,102.2417,101.191,101.8947,70962.0
2025-04-09 13:50:00,102.63,102.68,101.65,102.14,69054.0,101.7262,101.7758,100.7549,101.2406,69054.0
2025-04-09 14:00:00,102.14,102.54,100.94,101.23,162870.0,101.2406,101.637,100.0511,100.3386,162870.0
2025-04-09 14:10:00,101.19,101.25,100.61,100.98,51583.0,100.2989,100.3584,99.724,100.0908,51583.0
2025-04-09 14:20:00,101.02,101.41,100.8,101.09,57304.0,100.1304,100.517,99.9124,100.1998,57304.0
2025-04-09 14:30:00,101.09,101.4,100.69,100.69,42687.0,100.1998,100.5071,99.8033,99.8033,42687.0
2025-04-09 14:40:00,100.64,101.3,100.48,101.2,58343.0,99.7538,100.408,99.5952,100.3088,58343.0
2025-04-09 14:50:00,101.22,101.7,100.92,101.05,56428.0,100.3287,100.8044,100.0313,100.1602,56428.0
2025-04-09 15:00:00,100.98,102.14,100.9,101.84,56865.0,100.0908,101.2406,100.0115,100.9432,56865.0
2025-04-09 15:10:00,101.87,102.0,101.36,101.45,71426.0,100.9729,101.1018,100.4674,100.5566,71426.0
2025-04-09 15:20:00,101.41,101.62,101.16,101.47,183055.0,100.517,100.7251,100.2692,100.5765,183055.0
2025-04-09 15:30:00,101.48,101.82,101.4,101.48,128177.0,100.5864,100.9234,100.5071,100.5864,128177.0
2025-04-09 15:40:00,101.51,102.1,101.45,101.99,109110.0,100.6161,101.2009,100.5566,101.0919,109110.0
2025-04-09 15:50:00,102.05,102.65,102.01,102.31,393112.0,101.1513,101.7461,101.1117,101.4091,393112.0
2025-04-10 09:30:00,102.1,103.4,101.98,103.14,76453.0,101.2009,102.4895,101.082,102.2318,76453.0
2025-04-10 09:40:00,103.07,103.84,102.88,103.8,25377.0,102.1624,102.9256,101.974,102.8859,25377.0
2025-04-10 09:50:00,103.74,104.11,103.43,104.09,43924.0,102.8265,103.1932,102.5192,103.1734,43924.0
2025-04-10 10:00:00,104.04,104.31,103.7,104.15,39844.0,103.1238,103.3914,102.7868,103.2329,39844.0
2025-04-10 10:10:00,104.16,104.18,103.3,103.31,35327.0,103.2428,103.2626,102.3903,102.4003,35327.0
2025-04-10 10:20:00,103.34,103.47,102.84,102.84,21107.0,102.43,102.5588,101.9344,101.9344,21107.0
2025-04-10 10:30:00,102.9,102.94,102.42,102.79,32755.0,101.9939,102.0335,101.5181,101.8848,32755.0
2025-04-10 10:40:00,102.82,102.97,102.72,102.74,15872.0,101.9146,102.0632,101.8154,101.8353,15872.0
2025-04-10 10:50:00,102.77,102.88,102.3,102.5,21399.0,101.865,101.974,101.3991,101.5974,21399.0
2025-04-10 11:00:00,102.48,102.81,102.48,102.72,28526.0,101.5776,101.9047,101.5776,101.8154,28526.0
2025-04-10 11:10:00,102.72,102.89,102.68,102.75,23861.0,101.8154,101.984,101.7758,101.8452,23861.0
2025-04-10 11:20:00,102.75,103.05,102.74,103.0,21020.0,101.8452,102.1425,101.8353,102.093,21020.0
2025-04-10 11:30:00,103.05,103.05,102.69,102.73,31742.0,102.1425,102.1425,101.7857,101.8254,31742.0
2025-04-10 11:40:00,102.77,102.94,102.48,102.66,24399.0,101.865,102.0335,101.5776,101.756,24399.0
2025-04-10 11:50:00,102.68,102.79,102.34,102.37,20415.0,101.7758,101.8848,101.4388,101.4685,20415.0
2025-04-10 12:00:00,102.42,102.47,102.01,102.27,20945.0,101.5181,101.5677,101.1117,101.3694,20945.0
2025-04-10 12:10:00,102.22,102.31,101.95,101.96,23737.0,101.3199,101.4091,101.0522,101.0621,23737.0
2025-04-10 12:20:00,101.87,101.96,101.51,101.79,25801.0,100.9729,101.0621,100.6161,100.8936,25801.0
2025-04-10 12:30:00,101.76,102.66,101.72,102.59,24961.0,100.8639,101.756,100.8243,101.6866,24961.0
2025-04-10 12:40:00,102.59,102.61,102.02,102.56,23703.0,101.6866,101.7064,101.1216,101.6569,23703.0
2025-04-10 12:50:00,102.49,102.63,102.39,102.54,15718.0,101.5875,101.7262,101.4884,101.637,15718.0
2025-04-10 13:00:00,102.71,103.24,102.44,102.44,48023.0,101.8055,102.3309,101.5379,101.5379,48023.0
2025-04-10 13:10:00,102.45,102.46,102.07,102.31,21096.0,101.5478,101.5577,101.1712,101.4091,21096.0
2025-04-10 13:20:00,102.34,102.62,101.97,102.61,18995.0,101.4388,101.7163,101.0721,101.7064,18995.0
2025-04-10 13:30:00,102.55,102.73,102.36,102.6,22878.0,101.6469,101.8254,101.4586,101.6965,22878.0
2025-04-10 13:40:00,102.58,103.58,102.52,103.23,45906.0,101.6767,102.6679,101.6172,102.321,45906.0
2025-04-10 13:50:00,103.21,103.43,102.96,103.17,29661.0,102.3011,102.5192,102.0533,102.2615,29661.0
2025-04-10 14:00:00,103.16,103.57,103.1,103.29,39761.0,102.2516,102.658,102.1921,102.3804,39761.0
2025-04-10 14:10:00,103.27,103.39,103.01,103.29,30976.0,102.3606,102.4795,102.1029,102.3804,30976.0
2025-04-10 14:20:00,103.24,104.0,103.24,103.88,26450.0,102.3309,103.0842,102.3309,102.9652,26450.0
2025-04-10 14:30:00,103.91,104.1,103.57,103.71,46954.0,102.995,103.1833,102.658,102.7967,46954.0
2025-04-10 14:40:00,103.71,104.04,103.64,103.84,18041.0,102.7967,103.1238,102.7273,102.9256,18041.0
2025-04-10 14:50:00,103.84,103.94,103.43,103.61,16067.0,102.9256,103.0247,102.5192,102.6976,16067.0
2025-04-10 15:00:00,103.56,104.06,103.46,103.51,39649.0,102.6481,103.1436,102.5489,102.5985,39649.0
2025-04-10 15:10:00,103.54,103.99,103.38,103.93,24729.0,102.6282,103.0743,102.4696,103.0148,24729.0
2025-04-10 15:20:00,103.89,104.16,103.46,103.5,39119.0,102.9751,103.2428,102.5489,102.5886,39119.0
2025-04-10 15:30:00,103.48,103.63,103.06,103.11,46665.0,102.5688,102.7174,102.1525,102.202,46665.0
2025-04-10 15:40:00,103.1,103.31,102.67,102.91,88267.0,102.1921,102.4003,101.7659,102.0038,88267.0
2025-04-10 15:50:00,102.87,103.53,102.82,103.18,295681.0,101.9641,102.6183,101.9146,102.2714,295681.0
2025-04-11 09:30:00,103.64,103.64,102.23,102.33,44182.0,102.7273,102.7273,101.3298,101.4289,44182.0
2025-04-11 09:40:00,102.41,102.95,101.86,102.72,20709.0,101.5082,102.0434,100.963,101.8154,20709.0
2025-04-11 09:50:00,102.69,102.99,102.67,102.68,12245.0,101.7857,102.0831,101.7659,101.7758,12245.0
2025-04-11 10:00:00,102.64,103.33,102.44,103.25,12786.0,101.7362,102.4201,101.5379,102.3408,12786.0
2025-04-11 10:10:00,103.26,103.79,103.24,103.47,13100.0,102.3507,102.876,102.3309,102.5588,13100.0
2025-04-11 10:20:00,103.42,103.56,103.13,103.2,19963.0,102.5093,102.6481,102.2218,102.2912,19963.0
2025-04-11 10:30:00,103.2,103.65,103.12,103.41,21222.0,102.2912,102.7373,102.2119,102.4994,21222.0
2025-04-11 10:40:00,103.38,103.79,103.33,103.63,15174.0,102.4696,102.876,102.4201,102.7174,15174.0
2025-04-11 10:50:00,103.64,103.7,103.37,103.37,17491.0,102.7273,102.7868,102.4597,102.4597,17491.0
2025-04-11 11:00:00,103.34,103.76,103.13,103.18,30209.0,102.43,102.8463,102.2218,102.2714,30209.0
2025-04-11 11:10:00,103.17,103.35,102.87,103.05,22473.0,102.2615,102.4399,101.9641,102.1425,22473.0
2025-04-11 11:20:00,103.07,103.36,103.06,103.23,63118.0,102.1624,102.4498,102.1525,102.321,63118.0
2025-04-11 11:30:00,103.23,103.47,103.16,103.45,24309.0,102.321,102.5588,102.2516,102.539,24309.0
2025-04-11 11:40:00,103.45,103.72,103.34,103.6,24015.0,102.539,102.8066,102.43,102.6877,24015.0
2025-04-11 11:50:00,103.61,104.01,103.61,103.94,25380.0,102.6976,103.0941,102.6976,103.0247,25380.0
2025-04-11 12:00:00,103.94,104.28,103.87,104.2,29313.0,103.0247,103.3617,102.9553,103.2824,29313.0
2025-04-11 12:10:00,104.17,104.46,104.17,104.45,20290.0,103.2527,103.5401,103.2527,103.5302,20290.0
2025-04-11 12:20:00,104.45,104.46,104.29,104.3,21782.0,103.5302,103.5401,103.3716,103.3815,21782.0
2025-04-11 12:30:00,104.33,104.73,104.29,104.71,22391.0,103.4113,103.8077,103.3716,103.7879,22391.0
2025-04-11 12:40:00,104.7,104.83,104.57,104.74,30405.0,103.778,103.9069,103.6492,103.8177,30405.0
2025-04-11 12:50:00,104.74,104.87,104.62,104.7,23909.0,103.8177,103.9465,103.6987,103.778,23909.0
2025-04-11 13:00:00,104.74,104.93,104.64,104.75,23997.0,103.8177,104.006,103.7185,103.8276,23997.0
2025-04-11 13:10:00,104.71,104.8,104.5,104.55,14022.0,103.7879,103.8771,103.5798,103.6293,14022.0
2025-04-11 13:20:00,104.54,104.72,104.37,104.4,15117.0,103.6194,103.7978,103.4509,103.4807,15117.0
2025-04-11 13:30:00,104.42,104.73,104.3,104.67,19480.0,103.5005,103.8077,103.3815,103.7483,19480.0
2025-04-11 13:40:00,104.71,105.14,104.67,104.77,37171.0,103.7879,104.2141,103.7483,103.8474,37171.0
2025-04-11 13:50:00,104.82,105.09,104.78,104.93,42160.0,103.897,104.1646,103.8573,104.006,42160.0
2025-04-11 14:00:00,104.92,105.09,104.82,104.83,19641.0,103.9961,104.1646,103.897,103.9069,19641.0
2025-04-11 14:10:00,104.82,104.85,104.66,104.71,30414.0,103.897,103.9267,103.7384,103.7879,30414.0
2025-04-11 14:20:00,104.71,104.97,104.6,104.88,19553.0,103.7879,104.0456,103.6789,103.9564,19553.0
2025-04-11 14:30:00,104.88,105.03,104.81,104.91,15418.0,103.9564,104.1051,103.887,103.9862,15418.0
2025-04-11 14:40:00,104.94,105.05,104.9,105.05,30144.0,104.0159,104.1249,103.9763,104.1249,30144.0
2025-04-11 14:50:00,105.04,105.08,104.76,104.81,18849.0,104.115,104.1547,103.8375,103.887,18849.0
2025-04-11 15:00:00,104.72,104.98,104.72,104.84,45737.0,103.7978,104.0555,103.7978,103.9168,45737.0
2025-04-11 15:10:00,104.86,104.97,104.74,104.88,55272.0,103.9366,104.0456,103.8177,103.9564,55272.0
2025-04-11 15:20:00,104.87,105.07,104.78,104.95,68979.0,103.9465,104.1448,103.8573,104.0258,68979.0
2025-04-11 15:30:00,104.94,105.17,104.84,104.99,54902.0,104.0159,104.2439,103.9168,104.0655,54902.0
2025-04-11 15:40:00,104.98,105.07,104.86,104.91,65451.0,104.0555,104.1448,103.9366,103.9862,65451.0
2025-04-11 15:50:00,104.93,105.02,104.53,104.62,359459.0,104.006,104.0952,103.6095,103.6987,359459.0
2025-04-14 09:30:00,104.45,105.62,103.73,105.2,97184.0,103.5302,104.6899,102.8166,104.2736,97184.0
2025-04-14 09:40:00,105.24,105.88,105.07,105.54,52267.0,104.3133,104.9476,104.1448,104.6106,52267.0
2025-04-14 09:50:00,105.59,105.84,105.39,105.82,25922.0,104.6602,104.908,104.4619,104.8882,25922.0
2025-04-14 10:00:00,105.82,106.15,105.61,106.05,90557.0,104.8882,105.2152,104.68,105.1161,90557.0
2025-04-14 10:10:00,106.02,106.13,105.7,105.79,35317.0,105.0864,105.1954,104.7692,104.8584,35317.0
2025-04-14 10:20:00,105.8,105.99,105.68,105.96,16631.0,104.8683,105.0567,104.7494,105.0269,16631.0
2025-04-14 10:30:00,105.98,106.15,105.83,105.9,18628.0,105.0467,105.2152,104.8981,104.9674,18628.0
2025-04-14 10:40:00,105.94,106.11,105.85,105.89,12093.0,105.0071,105.1756,104.9179,104.9575,12093.0
2025-04-14 10:50:00,105.95,106.2,105.95,106.07,12880.0,105.017,105.2648,105.017,105.1359,12880.0
2025-04-14 11:00:00,106.11,106.34,106.11,106.23,36113.0,105.1756,105.4036,105.1756,105.2945,36113.0
2025-04-14 11:10:00,106.29,106.39,106.15,106.22,8699.0,105.354,105.4531,105.2152,105.2846,8699.0
2025-04-14 11:20:00,106.2,106.24,105.91,106.05,15362.0,105.2648,105.3045,104.9774,105.1161,15362.0
2025-04-14 11:30:00,106.1,106.3,106.0,106.18,30225.0,105.1657,105.3639,105.0666,105.245,30225.0
2025-04-14 11:40:00,106.18,106.32,106.04,106.21,17003.0,105.245,105.3837,105.1062,105.2747,17003.0
2025-04-14 11:50:00,106.22,106.37,106.13,106.22,13527.0,105.2846,105.4333,105.1954,105.2846,13527.0
2025-04-14 12:00:00,106.23,106.49,106.22,106.32,19690.0,105.2945,105.5523,105.2846,105.3837,19690.0
2025-04-14 12:10:00,106.34,106.68,106.17,106.6,26454.0,105.4036,105.7406,105.2351,105.6613,26454.0
2025-04-14 12:20:00,106.58,106.62,106.24,106.39,36292.0,105.6415,105.6811,105.3045,105.4531,36292.0
2025-04-14 12:30:00,106.4,106.5,106.3,106.38,45878.0,105.463,105.5622,105.3639,105.4432,45878.0
2025-04-14 12:40:00,106.36,106.57,106.27,106.31,56639.0,105.4234,105.6315,105.3342,105.3738,56639.0
2025-04-14 12:50:00,106.29,106.33,106.1,106.3,26252.0,105.354,105.3937,105.1657,105.3639,26252.0
2025-04-14 13:00:00,106.26,106.52,105.98,106.16,32359.0,105.3243,105.582,105.0467,105.2252,32359.0
2025-04-14 13:10:00,106.13,106.26,106.04,106.19,12970.0,105.1954,105.3243,105.1062,105.2549,12970.0
2025-04-14 13:20:00,106.16,106.49,106.15,106.37,10754.0,105.2252,105.5523,105.2152,105.4333,10754.0
2025-04-14 13:30:00,106.39,106.4,106.23,106.25,12377.0,105.4531,105.463,105.2945,105.3144,12377.0
2025-04-14 13:40:00,106.29,106.45,106.25,106.42,11156.0,105.354,105.5126,105.3144,105.4829,11156.0
2025-04-14 13:50:00,106.43,106.63,106.42,106.55,12967.0,105.4928,105.691,105.4829,105.6117,12967.0
2025-04-14 14:00:00,106.56,106.66,106.54,106.66,11724.0,105.6216,105.7208,105.6018,105.7208,11724.0
2025-04-14 14:10:00,106.67,106.78,106.64,106.68,15896.0,105.7307,105.8397,105.7009,105.7406,15896.0
2025-04-14 14:20:00,106.68,106.8,106.67,106.78,9332.0,105.7406,105.8595,105.7307,105.8397,9332.0
2025-04-14 14:30:00,106.79,106.85,106.58,106.61,21090.0,105.8496,105.9091,105.6415,105.6712,21090.0
2025-04-14 14:40:00,106.61,106.68,106.52,106.55,22887.0,105.6712,105.7406,105.582,105.6117,22887.0
2025-04-14 14:50:00,106.57,106.67,106.49,106.58,20202.0,105.6315,105.7307,105.5523,105.6415,20202.0
2025-04-14 15:00:00,106.6,106.83,106.6,106.83,28313.0,105.6613,105.8893,105.6613,105.8893,28313.0
2025-04-14 15:10:00,106.83,106.91,106.74,106.82,16198.0,105.8893,105.9686,105.8,105.8793,16198.0
2025-04-14 15:20:00,106.82,106.94,106.76,106.77,24824.0,105.8793,105.9983,105.8199,105.8298,24824.0
2025-04-14 15:30:00,106.74,106.84,106.66,106.69,27774.0,105.8,105.8992,105.7208,105.7505,27774.0
2025-04-14 15:40:00,106.73,106.83,106.69,106.78,32309.0,105.7901,105.8893,105.7505,105.8397,32309.0
2025-04-14 15:50:00,106.73,106.78,106.45,106.57,170928.0,105.7901,105.8397,105.5126,105.6315,170928.0
2025-04-15 09:30:00,107.05,107.25,106.21,106.55,91126.0,106.1073,106.3056,105.2747,105.6117,91126.0
2025-04-15 09:40:00,106.67,107.18,106.67,106.81,26096.0,105.7307,106.2362,105.7307,105.8694,26096.0
2025-04-15 09:50:00,106.88,107.04,106.81,106.93,14476.0,105.9388,106.0974,105.8694,105.9884,14476.0
2025-04-15 10:00:00,106.93,107.21,106.82,106.84,17665.0,105.9884,106.2659,105.8793,105.8992,17665.0
2025-04-15 10:10:00,106.87,107.16,106.87,107.08,21395.0,105.9289,106.2164,105.9289,106.1371,21395.0
2025-04-15 10:20:00,107.06,107.42,106.94,107.37,25040.0,106.1172,106.4741,105.9983,106.4245,25040.0
2025-04-15 10:30:00,107.37,107.37,107.17,107.31,17570.0,106.4245,106.4245,106.2263,106.365,17570.0
2025-04-15 10:40:00,107.29,107.5,107.2,107.33,23456.0,106.3452,106.5534,106.256,106.3849,23456.0
2025-04-15 10:50:00,107.34,107.48,107.27,107.35,17047.0,106.3948,106.5335,106.3254,106.4047,17047.0
2025-04-15 11:00:00,107.36,107.51,107.18,107.2,23673.0,106.4146,106.5633,106.2362,106.256,23673.0
2025-04-15 11:10:00,107.23,107.29,107.09,107.24,14103.0,106.2857,106.3452,106.147,106.2956,14103.0
2025-04-15 11:20:00,107.2,107.22,106.95,106.97,13422.0,106.256,106.2758,106.0082,106.028,13422.0
2025-04-15 11:30:00,106.95,107.06,106.92,106.98,16335.0,106.0082,106.1172,105.9785,106.0379,16335.0
2025-04-15 11:40:00,107.0,107.0,106.83,106.96,22600.0,106.0578,106.0578,105.8893,106.0181,22600.0
2025-04-15 11:50:00,106.96,107.16,106.93,107.08,14068.0,106.0181,106.2164,105.9884,106.1371,14068.0
2025-04-15 12:00:00,107.11,107.11,106.88,106.89,17056.0,106.1668,106.1668,105.9388,105.9487,17056.0
2025-04-15 12:10:00,106.86,106.93,106.81,106.86,12146.0,105.919,105.9884,105.8694,105.919,12146.0
2025-04-15 12:20:00,106.84,107.01,106.84,106.98,11422.0,105.8992,106.0677,105.8992,106.0379,11422.0
2025-04-15 12:30:00,106.99,107.07,106.89,106.95,7830.0,106.0478,106.1271,105.9487,106.0082,7830.0
2025-04-15 12:40:00,106.97,107.14,106.89,107.07,12057.0,106.028,106.1965,105.9487,106.1271,12057.0
2025-04-15 12:50:00,107.08,107.16,106.98,107.14,19385.0,106.1371,106.2164,106.0379,106.1965,19385.0
2025-04-15 13:00:00,107.12,107.16,107.06,107.08,10713.0,106.1767,106.2164,106.1172,106.1371,10713.0
2025-04-15 13:10:00,107.1,107.14,106.93,106.98,14073.0,106.1569,106.1965,105.9884,106.0379,14073.0
2025-04-15 13:20:00,106.97,107.0,106.88,107.0,11474.0,106.028,106.0578,105.9388,106.0578,11474.0
2025-04-15 13:30:00,106.98,107.04,106.82,106.84,19744.0,106.0379,106.0974,105.8793,105.8992,19744.0
2025-04-15 13:40:00,106.89,106.89,106.71,106.75,15691.0,105.9487,105.9487,105.7703,105.81,15691.0
2025-04-15 13:50:00,106.77,106.88,106.66,106.88,12147.0,105.8298,105.9388,105.7208,105.9388,12147.0
2025-04-15 14:00:00,106.87,106.89,106.78,106.87,18957.0,105.9289,105.9487,105.8397,105.9289,18957.0
2025-04-15 14:10:00,106.84,106.92,106.79,106.88,9902.0,105.8992,105.9785,105.8496,105.9388,9902.0
2025-04-15 14:20:00,106.9,106.95,106.82,106.86,14657.0,105.9586,106.0082,105.8793,105.919,14657.0
2025-04-15 14:30:00,106.84,107.04,106.83,107.02,14762.0,105.8992,106.0974,105.8893,106.0776,14762.0
2025-04-15 14:40:00,107.02,107.05,106.92,107.02,13990.0,106.0776,106.1073,105.9785,106.0776,13990.0
2025-04-15 14:50:00,107.0,107.03,106.9,107.01,24200.0,106.0578,106.0875,105.9586,106.0677,24200.0
2025-04-15 15:00:00,107.0,107.08,106.96,106.97,17245.0,106.0578,106.1371,106.0181,106.028,17245.0
2025-04-15 15:10:00,106.96,107.15,106.87,107.08,40261.0,106.0181,106.2064,105.9289,106.1371,40261.0
2025-04-15 15:20:00,107.08,107.08,106.93,106.98,25384.0,106.1371,106.1371,105.9884,106.0379,25384.0
2025-04-15 15:30:00,106.98,106.99,106.81,106.88,23956.0,106.0379,106.0478,105.8694,105.9388,23956.0
2025-04-15 15:40:00,106.88,106.89,106.75,106.81,41336.0,105.9388,105.9487,105.81,105.8694,41336.0
2025-04-15 15:50:00,106.82,107.05,106.58,106.68,416159.0,105.8793,106.1073,105.6415,105.7406,416159.0
2025-04-16 09:30:00,106.94,107.26,106.6,106.64,62729.0,105.9983,106.3155,105.6613,105.7009,62729.0
2025-04-16 09:40:00,106.79,107.02,106.62,106.85,9452.0,105.8496,106.0776,105.6811,105.9091,9452.0
2025-04-16 09:50:00,106.91,107.2,106.85,107.18,19673.0,105.9686,106.256,105.9091,106.2362,19673.0
2025-04-16 10:00:00,107.16,107.28,106.86,106.91,28770.0,106.2164,106.3353,105.919,105.9686,28770.0
2025-04-16 10:10:00,106.84,106.86,106.7,106.79,16685.0,105.8992,105.919,105.7604,105.8496,16685.0
2025-04-16 10:20:00,106.79,106.95,106.66,106.89,16223.0,105.8496,106.0082,105.7208,105.9487,16223.0
2025-04-16 10:30:00,106.89,107.2,106.89,107.15,13566.0,105.9487,106.256,105.9487,106.2064,13566.0
2025-04-16 10:40:00,107.14,107.21,106.95,107.07,13580.0,106.1965,106.2659,106.0082,106.1271,13580.0
2025-04-16 10:50:00,107.07,107.17,106.96,107.14,16228.0,106.1271,106.2263,106.0181,106.1965,16228.0
2025-04-16 11:00:00,107.15,107.39,107.07,107.3,12404.0,106.2064,106.4443,106.1271,106.3551,12404.0
2025-04-16 11:10:00,107.29,107.44,107.27,107.29,20274.0,106.3452,106.4939,106.3254,106.3452,20274.0
2025-04-16 11:20:00,107.3,107.41,107.2,107.37,16212.0,106.3551,106.4641,106.256,106.4245,16212.0
2025-04-16 11:30:00,107.41,107.44,107.33,107.37,10495.0,106.4641,106.4939,106.3849,106.4245,10495.0
2025-04-16 11:40:00,107.37,107.46,107.34,107.42,10708.0,106.4245,106.5137,106.3948,106.4741,10708.0
2025-04-16 11:50:00,107.39,107.39,107.17,107.19,9252.0,106.4443,106.4443,106.2263,106.2461,9252.0
2025-04-16 12:00:00,107.21,107.21,106.87,106.95,15095.0,106.2659,106.2659,105.9289,106.0082,15095.0
2025-04-16 12:10:00,106.95,107.03,106.92,107.0,8468.0,106.0082,106.0875,105.9785,106.0578,8468.0
2025-04-16 12:20:00,106.98,107.12,106.97,107.07,14019.0,106.0379,106.1767,106.028,106.1271,14019.0
2025-04-16 12:30:00,107.06,107.16,107.03,107.1,21113.0,106.1172,106.2164,106.0875,106.1569,21113.0
2025-04-16 12:40:00,107.09,107.2,107.06,107.17,12007.0,106.147,106.256,106.1172,106.2263,12007.0
2025-04-16 12:50:00,107.15,107.16,107.05,107.13,11944.0,106.2064,106.2164,106.1073,106.1866,11944.0
2025-04-16 13:00:00,107.11,107.13,106.99,107.09,10467.0,106.1668,106.1866,106.0478,106.147,10467.0
2025-04-16 13:10:00,107.07,107.08,106.92,107.05,15439.0,106.1271,106.1371,105.9785,106.1073,15439.0
2025-04-16 13:20:00,107.05,107.09,106.91,107.0,14782.0,106.1073,106.147,105.9686,106.0578,14782.0
2025-04-16 13:30:00,107.0,107.02,106.66,106.7,26381.0,106.0578,106.0776,105.7208,105.7604,26381.0
2025-04-16 13:40:00,106.73,106.74,106.53,106.55,21395.0,105.7901,105.8,105.5919,105.6117,21395.0
2025-04-16 13:50:00,106.56,106.64,106.43,106.49,32699.0,105.6216,105.7009,105.4928,105.5523,32699.0
2025-04-16 14:00:00,106.49,106.76,106.47,106.62,38406.0,105.5523,105.8199,105.5324,105.6811,38406.0
2025-04-16 14:10:00,106.6,106.65,106.44,106.46,27828.0,105.6613,105.7108,105.5027,105.5225,27828.0
2025-04-16 14:20:00,106.45,106.61,106.42,106.61,20006.0,105.5126,105.6712,105.4829,105.6712,20006.0
2025-04-16 14:30:00,106.59,106.66,106.5,106.58,36172.0,105.6514,105.7208,105.5622,105.6415,36172.0
2025-04-16 14:40:00,106.56,106.69,106.44,106.69,22198.0,105.6216,105.7505,105.5027,105.7505,22198.0
2025-04-16 14:50:00,106.68,106.68,106.55,106.57,22414.0,105.7406,105.7406,105.6117,105.6315,22414.0
2025-04-16 15:00:00,106.58,106.61,106.47,106.49,31589.0,105.6415,105.6712,105.5324,105.5523,31589.0
2025-04-16 15:10:00,106.48,106.56,106.41,106.42,36151.0,105.5423,105.6216,105.473,105.4829,36151.0
2025-04-16 15:20:00,106.41,106.41,106.05,106.15,40073.0,105.473,105.473,105.1161,105.2152,40073.0
2025-04-16 15:30:00,106.15,106.26,105.85,106.01,39579.0,105.2152,105.3243,104.9179,105.0765,39579.0
2025-04-16 15:40:00,106.02,106.04,105.72,105.74,49423.0,105.0864,105.1062,104.789,104.8089,49423.0
2025-04-16 15:50:00,105.78,106.13,105.65,105.92,205836.0,104.8485,105.1954,104.7196,104.9873,205836.0
2025-04-17 09:30:00,106.75,107.49,106.67,107.42,215563.0,105.81,106.5434,105.7307,106.4741,215563.0
2025-04-17 09:40:00,107.56,107.83,107.45,107.69,63606.0,106.6128,106.8805,106.5038,106.7417,63606.0
2025-04-17 09:50:00,107.67,108.31,107.61,108.16,24212.0,106.7219,107.3562,106.6624,107.2075,24212.0
2025-04-17 10:00:00,108.22,108.52,108.14,108.15,48349.0,107.267,107.5644,107.1877,107.1976,48349.0
2025-04-17 10:10:00,108.16,108.51,108.16,108.3,28344.0,107.2075,107.5545,107.2075,107.3463,28344.0
2025-04-17 10:20:00,108.28,108.42,108.16,108.25,30228.0,107.3265,107.4653,107.2075,107.2968,30228.0
2025-04-17 10:30:00,108.29,108.36,107.99,108.04,35479.0,107.3364,107.4058,107.039,107.0886,35479.0
2025-04-17 10:40:00,108.04,108.1,107.93,107.94,15165.0,107.0886,107.1481,106.9796,106.9895,15165.0
2025-04-17 10:50:00,107.92,108.13,107.83,108.0,57770.0,106.9697,107.1778,106.8805,107.049,57770.0
2025-04-17 11:00:00,108.0,108.19,107.94,108.03,39576.0,107.049,107.2373,106.9895,107.0787,39576.0
2025-04-17 11:10:00,108.01,108.46,108.01,108.46,14352.0,107.0589,107.5049,107.0589,107.5049,14352.0
2025-04-17 11:20:00,108.44,108.44,108.17,108.17,15976.0,107.4851,107.4851,107.2175,107.2175,15976.0
2025-04-17 11:30:00,108.14,108.3,108.03,108.2,26347.0,107.1877,107.3463,107.0787,107.2472,26347.0
2025-04-17 11:40:00,108.19,108.38,108.15,108.32,43862.0,107.2373,107.4256,107.1976,107.3661,43862.0
2025-04-17 11:50:00,108.32,108.44,108.25,108.38,29321.0,107.3661,107.4851,107.2968,107.4256,29321.0
2025-04-17 12:00:00,108.42,108.66,108.32,108.57,26872.0,107.4653,107.7031,107.3661,107.6139,26872.0
2025-04-17 12:10:00,108.53,108.66,108.38,108.66,15259.0,107.5743,107.7031,107.4256,107.7031,15259.0
2025-04-17 12:20:00,108.61,108.69,108.56,108.63,14948.0,107.6536,107.7329,107.604,107.6734,14948.0
2025-04-17 12:30:00,108.59,108.75,108.5,108.72,45705.0,107.6338,107.7923,107.5446,107.7626,45705.0
2025-04-17 12:40:00,108.76,108.92,108.64,108.69,10488.0,107.8023,107.9609,107.6833,107.7329,10488.0
2025-04-17 12:50:00,108.68,108.91,108.63,108.9,13021.0,107.723,107.9509,107.6734,107.941,13021.0
2025-04-17 13:00:00,108.94,108.97,108.74,108.9,12063.0,107.9807,108.0104,107.7824,107.941,12063.0
2025-04-17 13:10:00,108.9,108.9,108.71,108.76,9943.0,107.941,107.941,107.7527,107.8023,9943.0
2025-04-17 13:20:00,108.73,108.75,108.63,108.64,6403.0,107.7725,107.7923,107.6734,107.6833,6403.0
2025-04-17 13:30:00,108.63,108.64,108.53,108.57,20834.0,107.6734,107.6833,107.5743,107.6139,20834.0
2025-04-17 13:40:00,108.53,108.82,108.45,108.82,22563.0,107.5743,107.8617,107.495,107.8617,22563.0
2025-04-17 13:50:00,108.78,108.91,108.68,108.88,42125.0,107.8221,107.9509,107.723,107.9212,42125.0
2025-04-17 14:00:00,108.85,108.99,108.82,108.91,49243.0,107.8915,108.0302,107.8617,107.9509,49243.0
2025-04-17 14:10:00,108.91,108.93,108.81,108.86,27699.0,107.9509,107.9708,107.8518,107.9014,27699.0
2025-04-17 14:20:00,108.88,109.03,108.8,108.81,32485.0,107.9212,108.0699,107.8419,107.8518,32485.0
2025-04-17 14:30:00,108.8,108.95,108.76,108.92,18430.0,107.8419,107.9906,107.8023,107.9609,18430.0
2025-04-17 14:40:00,108.9,108.9,108.64,108.7,21322.0,107.941,107.941,107.6833,107.7428,21322.0
2025-04-17 14:50:00,108.69,108.8,108.63,108.67,16510.0,107.7329,107.8419,107.6734,107.7131,16510.0
2025-04-17 15:00:00,108.66,108.67,108.5,108.55,24912.0,107.7031,107.7131,107.5446,107.5941,24912.0
2025-04-17 15:10:00,108.54,108.54,108.29,108.4,29955.0,107.5842,107.5842,107.3364,107.4454,29955.0
2025-04-17 15:20:00,108.39,108.49,108.15,108.19,86861.0,107.4355,107.5346,107.1976,107.2373,86861.0
2025-04-17 15:30:00,108.22,108.46,108.13,108.21,41275.0,107.267,107.5049,107.1778,107.2571,41275.0
2025-04-17 15:40:00,108.22,108.28,108.0,108.0,44169.0,107.267,107.3265,107.049,107.049,44169.0
2025-04-17 15:50:00,107.98,107.98,107.52,107.69,211190.0,107.0291,107.0291,106.5732,106.7417,211190.0
2025-04-21 09:30:00,107.77,107.77,107.0,107.09,49609.0,106.821,106.821,106.0578,106.147,49609.0
2025-04-21 09:40:00,107.01,107.39,106.87,107.15,9118.0,106.0677,106.4443,105.9289,106.2064,9118.0
2025-04-21 09:50:00,107.18,107.43,107.16,107.34,25590.0,106.2362,106.484,106.2164,106.3948,25590.0
2025-04-21 10:00:00,107.33,107.34,107.09,107.12,9985.0,106.3849,106.3948,106.147,106.1767,9985.0
2025-04-21 10:10:00,107.13,107.14,106.87,106.87,12500.0,106.1866,106.1965,105.9289,105.9289,12500.0
2025-04-21 10:20:00,106.89,106.97,106.83,106.94,9868.0,105.9487,106.028,105.8893,105.9983,9868.0
2025-04-21 10:30:00,106.97,107.1,106.88,106.89,6698.0,106.028,106.1569,105.9388,105.9487,6698.0
2025-04-21 10:40:00,106.94,106.97,106.87,106.96,3309.0,105.9983,106.028,105.9289,106.0181,3309.0
2025-04-21 10:50:00,106.92,106.99,106.59,106.59,18606.0,105.9785,106.0478,105.6514,105.6514,18606.0
2025-04-21 11:00:00,106.63,106.63,106.36,106.38,22632.0,105.691,105.691,105.4234,105.4432,22632.0
2025-04-21 11:10:00,106.37,106.48,106.33,106.33,3431.0,105.4333,105.5423,105.3937,105.3937,3431.0
2025-04-21 11:20:00,106.38,106.51,106.33,106.35,9697.0,105.4432,105.5721,105.3937,105.4135,9697.0
2025-04-21 11:30:00,106.35,106.35,106.08,106.16,11695.0,105.4135,105.4135,105.1459,105.2252,11695.0
2025-04-21 11:40:00,106.17,106.17,105.99,106.06,5584.0,105.2351,105.2351,105.0567,105.126,5584.0
2025-04-21 11:50:00,106.06,106.16,105.97,106.09,15230.0,105.126,105.2252,105.0368,105.1558,15230.0
2025-04-21 12:00:00,106.09,106.11,105.94,106.03,19137.0,105.1558,105.1756,105.0071,105.0963,19137.0
2025-04-21 12:10:00,106.04,106.04,105.77,105.82,6007.0,105.1062,105.1062,104.8386,104.8882,6007.0
2025-04-21 12:20:00,105.79,105.82,105.71,105.71,8254.0,104.8584,104.8882,104.7791,104.7791,8254.0
2025-04-21 12:30:00,105.72,105.79,105.7,105.74,6414.0,104.789,104.8584,104.7692,104.8089,6414.0
2025-04-21 12:40:00,105.77,105.9,105.77,105.78,10016.0,104.8386,104.9674,104.8386,104.8485,10016.0
2025-04-21 12:50:00,105.74,105.76,105.6,105.64,9570.0,104.8089,104.8287,104.6701,104.7097,9570.0
2025-04-21 13:00:00,105.66,105.69,105.34,105.34,8655.0,104.7296,104.7593,104.4124,104.4124,8655.0
2025-04-21 13:10:00,105.37,105.39,105.2,105.33,18696.0,104.4421,104.4619,104.2736,104.4025,18696.0
2025-04-21 13:20:00,105.3,105.37,105.12,105.17,12096.0,104.3727,104.4421,104.1943,104.2439,12096.0
2025-04-21 13:30:00,105.15,105.24,105.1,105.17,11775.0,104.2241,104.3133,104.1745,104.2439,11775.0
2025-04-21 13:40:00,105.14,105.16,104.96,105.01,9086.0,104.2141,104.234,104.0357,104.0853,9086.0
2025-04-21 13:50:00,105.01,105.06,104.94,105.0,9427.0,104.0853,104.1348,104.0159,104.0754,9427.0
2025-04-21 14:00:00,105.0,105.0,104.85,104.89,19706.0,104.0754,104.0754,103.9267,103.9663,19706.0
2025-04-21 14:10:00,104.86,104.92,104.72,104.92,12588.0,103.9366,103.9961,103.7978,103.9961,12588.0
2025-04-21 14:20:00,104.94,105.18,104.94,105.18,14620.0,104.0159,104.2538,104.0159,104.2538,14620.0
2025-04-21 14:30:00,105.16,105.29,105.15,105.2,11708.0,104.234,104.3628,104.2241,104.2736,11708.0
2025-04-21 14:40:00,105.25,105.44,105.11,105.21,30132.0,104.3232,104.5115,104.1844,104.2835,30132.0
2025-04-21 14:50:00,105.19,105.31,105.14,105.26,63668.0,104.2637,104.3826,104.2141,104.3331,63668.0
2025-04-21 15:00:00,105.26,105.35,104.89,104.97,89706.0,104.3331,104.4223,103.9663,104.0456,89706.0
2025-04-21 15:10:00,104.98,105.08,104.95,105.01,30613.0,104.0555,104.1547,104.0258,104.0853,30613.0
2025-04-21 15:20:00,104.99,105.25,104.97,105.08,26249.0,104.0655,104.3232,104.0456,104.1547,26249.0
2025-04-21 15:30:00,105.1,105.42,105.1,105.26,37880.0,104.1745,104.4917,104.1745,104.3331,37880.0
2025-04-21 15:40:00,105.3,105.57,105.3,105.48,54007.0,104.3727,104.6404,104.3727,104.5511,54007.0
2025-04-21 15:50:00,105.47,105.8,105.45,105.53,251568.0,104.5412,104.8683,104.5214,104.6007,251568.0
2025-04-22 09:30:00,106.26,106.67,106.13,106.56,39707.0,105.3243,105.7307,105.1954,105.6216,39707.0
2025-04-22 09:40:00,106.58,106.95,106.58,106.83,9587.0,105.6415,106.0082,105.6415,105.8893,9587.0
2025-04-22 09:50:00,106.83,107.23,106.68,107.08,13675.0,105.8893,106.2857,105.7406,106.1371,13675.0
2025-04-22 10:00:00,107.12,107.26,107.03,107.2,12231.0,106.1767,106.3155,106.0875,106.256,12231.0
2025-04-22 10:10:00,107.18,107.19,106.93,107.11,17365.0,106.2362,106.2461,105.9884,106.1668,17365.0
2025-04-22 10:20:00,107.09,107.37,107.04,107.33,13714.0,106.147,106.4245,106.0974,106.3849,13714.0
2025-04-22 10:30:00,107.33,107.5,107.32,107.42,21571.0,106.3849,106.5534,106.3749,106.4741,21571.0
2025-04-22 10:40:00,107.42,107.72,107.41,107.62,18310.0,106.4741,106.7714,106.4641,106.6723,18310.0
2025-04-22 10:50:00,107.64,107.9,107.6,107.73,27241.0,106.6921,106.9498,106.6525,106.7813,27241.0
2025-04-22 11:00:00,107.76,107.77,107.44,107.47,13365.0,106.8111,106.821,106.4939,106.5236,13365.0
2025-04-22 11:10:00,107.47,107.56,107.34,107.38,6711.0,106.5236,106.6128,106.3948,106.4344,6711.0
2025-04-22 11:20:00,107.37,107.68,107.37,107.56,14944.0,106.4245,106.7318,106.4245,106.6128,14944.0
2025-04-22 11:30:00,107.55,107.91,107.54,107.87,20289.0,106.6029,106.9597,106.593,106.9201,20289.0
2025-04-22 11:40:00,107.89,108.0,107.86,107.93,8848.0,106.9399,107.049,106.9102,106.9796,8848.0
2025-04-22 11:50:00,107.91,108.16,107.91,108.12,18377.0,106.9597,107.2075,106.9597,107.1679,18377.0
2025-04-22 12:00:00,108.23,108.31,107.83,107.86,16759.0,107.2769,107.3562,106.8805,106.9102,16759.0
2025-04-22 12:10:00,107.82,107.82,107.59,107.6,11281.0,106.8705,106.8705,106.6426,106.6525,11281.0
2025-04-22 12:20:00,107.64,107.83,107.61,107.65,8345.0,106.6921,106.8805,106.6624,106.702,8345.0
2025-04-22 12:30:00,107.65,107.75,107.62,107.68,13773.0,106.702,106.8012,106.6723,106.7318,13773.0
2025-04-22 12:40:00,107.69,107.76,107.59,107.66,8614.0,106.7417,106.8111,106.6426,106.7119,8614.0
2025-04-22 12:50:00,107.64,107.74,107.62,107.65,7530.0,106.6921,106.7912,106.6723,106.702,7530.0
2025-04-22 13:00:00,107.65,107.94,107.63,107.86,22913.0,106.702,106.9895,106.6822,106.9102,22913.0
2025-04-22 13:10:00,107.83,107.87,107.49,107.65,51405.0,106.8805,106.9201,106.5434,106.702,51405.0
2025-04-22 13:20:00,107.65,107.82,107.42,107.47,48399.0,106.702,106.8705,106.4741,106.5236,48399.0
2025-04-22 13:30:00,107.41,107.43,107.2,107.3,17883.0,106.4641,106.484,106.256,106.3551,17883.0
2025-04-22 13:40:00,107.27,107.32,107.02,107.02,9528.0,106.3254,106.3749,106.0776,106.0776,9528.0
2025-04-22 13:50:00,107.03,107.06,106.93,106.95,8587.0,106.0875,106.1172,105.9884,106.0082,8587.0
2025-04-22 14:00:00,106.97,107.29,106.91,107.24,17097.0,106.028,106.3452,105.9686,106.2956,17097.0
2025-04-22 14:10:00,107.24,107.48,107.21,107.48,13824.0,106.2956,106.5335,106.2659,106.5335,13824.0
2025-04-22 14:20:00,107.43,107.57,107.39,107.47,11630.0,106.484,106.6227,106.4443,106.5236,11630.0
2025-04-22 14:30:00,107.48,107.7,107.48,107.62,10259.0,106.5335,106.7516,106.5335,106.6723,10259.0
2025-04-22 14:40:00,107.6,107.82,107.59,107.7,12580.0,106.6525,106.8705,106.6426,106.7516,12580.0
2025-04-22 14:50:00,107.69,107.85,107.69,107.74,18691.0,106.7417,106.9003,106.7417,106.7912,18691.0
2025-04-22 15:00:00,107.73,107.88,107.73,107.73,10451.0,106.7813,106.93,106.7813,106.7813,10451.0
2025-04-22 15:10:00,107.75,107.86,107.72,107.73,16378.0,106.8012,106.9102,106.7714,106.7813,16378.0
2025-04-22 15:20:00,107.75,107.9,107.68,107.8,42921.0,106.8012,106.9498,106.7318,106.8507,42921.0
2025-04-22 15:30:00,107.78,107.95,107.69,107.82,55025.0,106.8309,106.9994,106.7417,106.8705,55025.0
2025-04-22 15:40:00,107.82,108.2,107.72,108.12,49822.0,106.8705,107.2472,106.7714,107.1679,49822.0
2025-04-22 15:50:00,108.1,108.26,107.95,108.11,279230.0,107.1481,107.3067,106.9994,107.158,279230.0
2025-04-23 09:30:00,107.64,107.78,106.57,106.91,90417.0,106.6921,106.8309,105.6315,105.9686,90417.0
2025-04-23 09:40:00,106.98,107.39,106.85,107.31,93693.0,106.0379,106.4443,105.9091,106.365,93693.0
2025-04-23 09:50:00,107.31,107.83,107.16,107.76,33021.0,106.365,106.8805,106.2164,106.8111,33021.0
2025-04-23 10:00:00,107.75,107.9,107.44,107.76,55863.0,106.8012,106.9498,106.4939,106.8111,55863.0
2025-04-23 10:10:00,107.78,107.89,107.31,107.49,31910.0,106.8309,106.9399,106.365,106.5434,31910.0
2025-04-23 10:20:00,107.48,108.0,107.45,107.99,39664.0,106.5335,107.049,106.5038,107.039,39664.0
2025-04-23 10:30:00,107.99,108.13,107.76,107.86,15925.0,107.039,107.1778,106.8111,106.9102,15925.0
2025-04-23 10:40:00,107.89,107.89,107.61,107.64,16002.0,106.9399,106.9399,106.6624,106.6921,16002.0
2025-04-23 10:50:00,107.62,107.62,107.13,107.24,33365.0,106.6723,106.6723,106.1866,106.2956,33365.0
2025-04-23 11:00:00,107.25,107.36,106.96,106.96,31515.0,106.3056,106.4146,106.0181,106.0181,31515.0
2025-04-23 11:10:00,106.92,106.93,106.45,106.51,26765.0,105.9785,105.9884,105.5126,105.5721,26765.0
2025-04-23 11:20:00,106.52,106.55,106.06,106.33,55788.0,105.582,105.6117,105.126,105.3937,55788.0
2025-04-23 11:30:00,106.33,106.41,106.16,106.27,28525.0,105.3937,105.473,105.2252,105.3342,28525.0
2025-04-23 11:40:00,106.28,106.31,106.12,106.17,16474.0,105.3441,105.3738,105.1855,105.2351,16474.0
2025-04-23 11:50:00,106.11,106.25,106.07,106.23,19393.0,105.1756,105.3144,105.1359,105.2945,19393.0
2025-04-23 12:00:00,106.23,106.32,105.99,105.99,18761.0,105.2945,105.3837,105.0567,105.0567,18761.0
2025-04-23 12:10:00,105.93,106.16,105.76,105.76,19716.0,104.9972,105.2252,104.8287,104.8287,19716.0
2025-04-23 12:20:00,105.73,105.8,105.56,105.8,19016.0,104.7989,104.8683,104.6304,104.8683,19016.0
2025-04-23 12:30:00,105.78,106.01,105.76,105.97,17675.0,104.8485,105.0765,104.8287,105.0368,17675.0
2025-04-23 12:40:00,105.97,106.0,105.8,105.8,23985.0,105.0368,105.0666,104.8683,104.8683,23985.0
2025-04-23 12:50:00,105.75,106.08,105.74,106.06,15309.0,104.8188,105.1459,104.8089,105.126,15309.0
2025-04-23 13:00:00,106.04,106.26,105.77,106.25,22807.0,105.1062,105.3243,104.8386,105.3144,22807.0
2025-04-23 13:10:00,106.25,106.33,106.13,106.19,13338.0,105.3144,105.3937,105.1954,105.2549,13338.0
2025-04-23 13:20:00,106.24,106.33,106.02,106.03,13503.0,105.3045,105.3937,105.0864,105.0963,13503.0
2025-04-23 13:30:00,106.03,106.13,105.83,105.9,16803.0,105.0963,105.1954,104.8981,104.9674,16803.0
2025-04-23 13:40:00,105.88,105.94,105.77,105.84,30775.0,104.9476,105.0071,104.8386,104.908,30775.0
2025-04-23 13:50:00,105.84,106.11,105.82,106.02,11166.0,104.908,105.1756,104.8882,105.0864,11166.0
2025-04-23 14:00:00,106.05,106.12,105.95,105.98,11677.0,105.1161,105.1855,105.017,105.0467,11677.0
2025-04-23 14:10:00,105.98,106.08,105.95,106.01,16731.0,105.0467,105.1459,105.017,105.0765,16731.0
2025-04-23 14:20:00,106.02,106.09,105.67,105.71,18596.0,105.0864,105.1558,104.7395,104.7791,18596.0
2025-04-23 14:30:00,105.72,105.93,105.7,105.93,19325.0,104.789,104.9972,104.7692,104.9972,19325.0
2025-04-23 14:40:00,105.91,106.03,105.86,106.01,18698.0,104.9774,105.0963,104.9278,105.0765,18698.0
2025-04-23 14:50:00,106.02,106.2,106.0,106.0,22121.0,105.0864,105.2648,105.0666,105.0666,22121.0
2025-04-23 15:00:00,106.0,106.1,105.89,106.03,28953.0,105.0666,105.1657,104.9575,105.0963,28953.0
2025-04-23 15:10:00,106.01,106.27,106.01,106.18,24692.0,105.0765,105.3342,105.0765,105.245,24692.0
2025-04-23 15:20:00,106.21,106.47,106.14,106.42,24459.0,105.2747,105.5324,105.2053,105.4829,24459.0
2025-04-23 15:30:00,106.44,106.85,106.44,106.78,31371.0,105.5027,105.9091,105.5027,105.8397,31371.0
2025-04-23 15:40:00,106.78,106.95,106.74,106.88,36366.0,105.8397,106.0082,105.8,105.9388,36366.0
2025-04-23 15:50:00,106.91,107.2,106.86,106.97,280217.0,105.9686,106.256,105.919,106.028,280217.0
2025-04-24 09:30:00,106.9,107.02,105.74,105.94,42134.0,105.9586,106.0776,104.8089,105.0071,42134.0
2025-04-24 09:40:00,106.07,106.3,105.89,106.25,17556.0,105.1359,105.3639,104.9575,105.3144,17556.0
2025-04-24 09:50:00,106.23,106.33,105.89,105.93,31415.0,105.2945,105.3937,104.9575,104.9972,31415.0
2025-04-24 10:00:00,105.93,106.09,105.69,105.83,34155.0,104.9972,105.1558,104.7593,104.8981,34155.0
2025-04-24 10:10:00,105.86,106.1,105.83,106.1,17143.0,104.9278,105.1657,104.8981,105.1657,17143.0
2025-04-24 10:20:00,106.12,106.24,105.97,106.12,23464.0,105.1855,105.3045,105.0368,105.1855,23464.0
2025-04-24 10:30:00,106.13,106.39,106.04,106.31,15705.0,105.1954,105.4531,105.1062,105.3738,15705.0
2025-04-24 10:40:00,106.3,106.35,106.11,106.17,14849.0,105.3639,105.4135,105.1756,105.2351,14849.0
2025-04-24 10:50:00,106.19,106.45,106.13,106.32,14289.0,105.2549,105.5126,105.1954,105.3837,14289.0
2025-04-24 11:00:00,106.34,106.36,106.11,106.18,12183.0,105.4036,105.4234,105.1756,105.245,12183.0
2025-04-24 11:10:00,106.2,106.32,106.17,106.19,14845.0,105.2648,105.3837,105.2351,105.2549,14845.0
2025-04-24 11:20:00,106.19,106.56,106.19,106.47,33891.0,105.2549,105.6216,105.2549,105.5324,33891.0
2025-04-24 11:30:00,106.48,106.64,106.41,106.54,39006.0,105.5423,105.7009,105.473,105.6018,39006.0
2025-04-24 11:40:00,106.53,106.83,106.51,106.83,31301.0,105.5919,105.8893,105.5721,105.8893,31301.0
2025-04-24 11:50:00,106.82,106.98,106.78,106.93,20171.0,105.8793,106.0379,105.8397,105.9884,20171.0
2025-04-24 12:00:00,106.92,107.15,106.92,107.06,37787.0,105.9785,106.2064,105.9785,106.1172,37787.0
2025-04-24 12:10:00,107.04,107.25,106.99,107.15,15477.0,106.0974,106.3056,106.0478,106.2064,15477.0
2025-04-24 12:20:00,107.17,107.44,107.17,107.28,18073.0,106.2263,106.4939,106.2263,106.3353,18073.0
2025-04-24 12:30:00,107.3,107.52,107.27,107.46,21849.0,106.3551,106.5732,106.3254,106.5137,21849.0
2025-04-24 12:40:00,107.45,107.63,107.41,107.45,27460.0,106.5038,106.6822,106.4641,106.5038,27460.0
2025-04-24 12:50:00,107.44,107.6,107.34,107.38,36559.0,106.4939,106.6525,106.3948,106.4344,36559.0
2025-04-24 13:00:00,107.36,107.46,107.3,107.33,11063.0,106.4146,106.5137,106.3551,106.3849,11063.0
2025-04-24 13:10:00,107.31,107.38,107.25,107.28,16355.0,106.365,106.4344,106.3056,106.3353,16355.0
2025-04-24 13:20:00,107.27,107.27,107.15,107.24,21249.0,106.3254,106.3254,106.2064,106.2956,21249.0
2025-04-24 13:30:00,107.24,107.3,107.13,107.16,15834.0,106.2956,106.3551,106.1866,106.2164,15834.0
2025-04-24 13:40:00,107.15,107.28,106.99,107.22,80839.0,106.2064,106.3353,106.0478,106.2758,80839.0
2025-04-24 13:50:00,107.22,107.22,107.0,107.08,10799.0,106.2758,106.2758,106.0578,106.1371,10799.0
2025-04-24 14:00:00,107.09,107.39,107.07,107.24,13371.0,106.147,106.4443,106.1271,106.2956,13371.0
2025-04-24 14:10:00,107.27,107.3,107.17,107.24,12007.0,106.3254,106.3551,106.2263,106.2956,12007.0
2025-04-24 14:20:00,107.25,107.27,107.17,107.2,13134.0,106.3056,106.3254,106.2263,106.256,13134.0
2025-04-24 14:30:00,107.19,107.31,107.19,107.28,21241.0,106.2461,106.365,106.2461,106.3353,21241.0
2025-04-24 14:40:00,107.27,107.27,107.07,107.11,19023.0,106.3254,106.3254,106.1271,106.1668,19023.0
2025-04-24 14:50:00,107.11,107.16,107.01,107.04,19640.0,106.1668,106.2164,106.0677,106.0974,19640.0
2025-04-24 15:00:00,107.04,107.04,106.87,106.94,18048.0,106.0974,106.0974,105.9289,105.9983,18048.0
2025-04-24 15:10:00,106.95,106.95,106.74,106.93,18924.0,106.0082,106.0082,105.8,105.9884,18924.0
2025-04-24 15:20:00,106.94,107.09,106.87,106.87,23499.0,105.9983,106.147,105.9289,105.9289,23499.0
2025-04-24 15:30:00,106.87,107.03,106.79,106.98,68804.0,105.9289,106.0875,105.8496,106.0379,68804.0
2025-04-24 15:40:00,107.0,107.04,106.86,106.94,37781.0,106.0578,106.0974,105.919,105.9983,37781.0
2025-04-24 15:50:00,106.92,107.01,106.64,106.64,297782.0,105.9785,106.0677,105.7009,105.7009,297782.0
2025-04-25 09:30:00,106.87,106.88,105.83,106.51,44671.0,105.9289,105.9388,104.8981,105.5721,44671.0
2025-04-25 09:40:00,106.61,106.61,105.87,106.02,15616.0,105.6712,105.6712,104.9377,105.0864,15616.0
2025-04-25 09:50:00,106.01,106.21,105.66,105.66,24302.0,105.0765,105.2747,104.7296,104.7296,24302.0
2025-04-25 10:00:00,105.73,106.03,105.58,105.95,34438.0,104.7989,105.0963,104.6503,105.017,34438.0
2025-04-25 10:10:00,105.98,106.12,105.89,106.01,13913.0,105.0467,105.1855,104.9575,105.0765,13913.0
2025-04-25 10:20:00,105.97,105.99,105.65,105.86,14525.0,105.0368,105.0567,104.7196,104.9278,14525.0
2025-04-25 10:30:00,105.91,106.02,105.85,105.87,10391.0,104.9774,105.0864,104.9179,104.9377,10391.0
2025-04-25 10:40:00,105.89,106.05,105.89,106.05,8265.0,104.9575,105.1161,104.9575,105.1161,8265.0
2025-04-25 10:50:00,106.04,106.13,106.04,106.13,12778.0,105.1062,105.1954,105.1062,105.1954,12778.0
2025-04-25 11:00:00,106.13,106.33,106.12,106.17,15984.0,105.1954,105.3937,105.1855,105.2351,15984.0
2025-04-25 11:10:00,106.2,106.23,105.95,106.03,45303.0,105.2648,105.2945,105.017,105.0963,45303.0
2025-04-25 11:20:00,106.04,106.06,105.89,105.95,11164.0,105.1062,105.126,104.9575,105.017,11164.0
2025-04-25 11:30:00,105.92,106.02,105.9,105.95,43999.0,104.9873,105.0864,104.9674,105.017,43999.0
2025-04-25 11:40:00,105.96,106.01,105.8,105.83,32672.0,105.0269,105.0765,104.8683,104.8981,32672.0
2025-04-25 11:50:00,105.87,106.17,105.86,106.13,17274.0,104.9377,105.2351,104.9278,105.1954,17274.0
2025-04-25 12:00:00,106.17,106.3,106.07,106.22,25288.0,105.2351,105.3639,105.1359,105.2846,25288.0
2025-04-25 12:10:00,106.24,106.24,106.13,106.14,5117.0,105.3045,105.3045,105.1954,105.2053,5117.0
2025-04-25 12:20:00,106.18,106.26,106.14,106.26,5033.0,105.245,105.3243,105.2053,105.3243,5033.0
2025-04-25 12:30:00,106.24,106.24,106.14,106.14,9874.0,105.3045,105.3045,105.2053,105.2053,9874.0
2025-04-25 12:40:00,106.16,106.16,105.95,106.02,16970.0,105.2252,105.2252,105.017,105.0864,16970.0
2025-04-25 12:50:00,105.99,106.07,105.98,106.0,19681.0,105.0567,105.1359,105.0467,105.0666,19681.0
2025-04-25 13:00:00,106.01,106.02,105.88,106.01,22338.0,105.0765,105.0864,104.9476,105.0765,22338.0
2025-04-25 13:10:00,105.99,106.11,105.95,105.98,8687.0,105.0567,105.1756,105.017,105.0467,8687.0
2025-04-25 13:20:00,106.0,106.04,105.95,106.04,20947.0,105.0666,105.1062,105.017,105.1062,20947.0
2025-04-25 13:30:00,106.02,106.22,105.95,106.11,174698.0,105.0864,105.2846,105.017,105.1756,174698.0
2025-04-25 13:40:00,106.07,106.37,106.07,106.37,14980.0,105.1359,105.4333,105.1359,105.4333,14980.0
2025-04-25 13:50:00,106.37,106.37,106.25,106.36,11074.0,105.4333,105.4333,105.3144,105.4234,11074.0
2025-04-25 14:00:00,106.33,106.48,106.28,106.48,26255.0,105.3937,105.5423,105.3441,105.5423,26255.0
2025-04-25 14:10:00,106.46,106.55,106.43,106.55,9884.0,105.5225,105.6117,105.4928,105.6117,9884.0
2025-04-25 14:20:00,106.55,106.84,106.55,106.77,16537.0,105.6117,105.8992,105.6117,105.8298,16537.0
2025-04-25 14:30:00,106.77,106.83,106.69,106.7,11198.0,105.8298,105.8893,105.7505,105.7604,11198.0
2025-04-25 14:40:00,106.68,106.69,106.52,106.54,13380.0,105.7406,105.7505,105.582,105.6018,13380.0
2025-04-25 14:50:00,106.55,106.6,106.47,106.54,11804.0,105.6117,105.6613,105.5324,105.6018,11804.0
2025-04-25 15:00:00,106.52,106.74,106.5,106.71,15527.0,105.582,105.8,105.5622,105.7703,15527.0
2025-04-25 15:10:00,106.69,106.74,106.58,106.64,29457.0,105.7505,105.8,105.6415,105.7009,29457.0
2025-04-25 15:20:00,106.64,106.77,106.6,106.61,16093.0,105.7009,105.8298,105.6613,105.6712,16093.0
2025-04-25 15:30:00,106.59,106.67,106.49,106.53,28022.0,105.6514,105.7307,105.5523,105.5919,28022.0
2025-04-25 15:40:00,106.54,106.74,106.51,106.68,21055.0,105.6018,105.8,105.5721,105.7406,21055.0
2025-04-25 15:50:00,106.67,106.82,106.53,106.73,178284.0,105.7307,105.8793,105.5919,105.7901,178284.0
2025-04-28 09:30:00,106.77,107.02,106.54,106.65,71033.0,105.8298,106.0776,105.6018,105.7108,71033.0
2025-04-28 09:40:00,106.61,106.64,105.86,106.01,35925.0,105.6712,105.7009,104.9278,105.0765,35925.0
2025-04-28 09:50:00,106.01,106.16,105.7,106.06,24545.0,105.0765,105.2252,104.7692,105.126,24545.0
2025-04-28 10:00:00,106.06,106.25,105.99,106.15,18041.0,105.126,105.3144,105.0567,105.2152,18041.0
2025-04-28 10:10:00,106.14,106.25,106.04,106.25,20836.0,105.2053,105.3144,105.1062,105.3144,20836.0
2025-04-28 10:20:00,106.34,106.42,106.24,106.28,26953.0,105.4036,105.4829,105.3045,105.3441,26953.0
2025-04-28 10:30:00,106.27,106.64,106.16,106.59,14913.0,105.3342,105.7009,105.2252,105.6514,14913.0
2025-04-28 10:40:00,106.58,106.67,106.45,106.65,15028.0,105.6415,105.7307,105.5126,105.7108,15028.0
2025-04-28 10:50:00,106.64,106.92,106.61,106.89,20116.0,105.7009,105.9785,105.6712,105.9487,20116.0
2025-04-28 11:00:00,106.89,107.06,106.77,107.04,13240.0,105.9487,106.1172,105.8298,106.0974,13240.0
2025-04-28 11:10:00,107.03,107.19,106.97,107.14,19769.0,106.0875,106.2461,106.028,106.1965,19769.0
2025-04-28 11:20:00,107.19,107.55,107.18,107.55,14659.0,106.2461,106.6029,106.2362,106.6029,14659.0
2025-04-28 11:30:00,107.56,107.56,107.16,107.26,19815.0,106.6128,106.6128,106.2164,106.3155,19815.0
2025-04-28 11:40:00,107.29,107.35,107.21,107.25,12462.0,106.3452,106.4047,106.2659,106.3056,12462.0
2025-04-28 11:50:00,107.25,107.37,107.15,107.17,8234.0,106.3056,106.4245,106.2064,106.2263,8234.0
2025-04-28 12:00:00,107.17,107.18,106.92,107.07,12084.0,106.2263,106.2362,105.9785,106.1271,12084.0
2025-04-28 12:10:00,107.04,107.17,107.04,107.11,30138.0,106.0974,106.2263,106.0974,106.1668,30138.0
2025-04-28 12:20:00,107.11,107.13,107.04,107.06,14201.0,106.1668,106.1866,106.0974,106.1172,14201.0
2025-04-28 12:30:00,107.06,107.1,106.97,107.04,16994.0,106.1172,106.1569,106.028,106.0974,16994.0
2025-04-28 12:40:00,107.02,107.1,106.96,107.07,29652.0,106.0776,106.1569,106.0181,106.1271,29652.0
2025-04-28 12:50:00,107.04,107.12,107.03,107.12,25728.0,106.0974,106.1767,106.0875,106.1767,25728.0
2025-04-28 13:00:00,107.13,107.2,107.09,107.09,23670.0,106.1866,106.256,106.147,106.147,23670.0
2025-04-28 13:10:00,107.09,107.12,107.03,107.07,9745.0,106.147,106.1767,106.0875,106.1271,9745.0
2025-04-28 13:20:00,107.05,107.08,106.94,106.95,19494.0,106.1073,106.1371,105.9983,106.0082,19494.0
2025-04-28 13:30:00,106.95,107.07,106.9,107.07,9815.0,106.0082,106.1271,105.9586,106.1271,9815.0
2025-04-28 13:40:00,107.07,107.2,107.03,107.07,11054.0,106.1271,106.256,106.0875,106.1271,11054.0
2025-04-28 13:50:00,107.08,107.1,107.01,107.1,9297.0,106.1371,106.1569,106.0677,106.1569,9297.0
2025-04-28 14:00:00,107.09,107.1,107.02,107.03,19139.0,106.147,106.1569,106.0776,106.0875,19139.0
2025-04-28 14:10:00,107.01,107.01,106.95,106.98,12319.0,106.0677,106.0677,106.0082,106.0379,12319.0
2025-04-28 14:20:00,106.99,107.18,106.98,107.18,32343.0,106.0478,106.2362,106.0379,106.2362,32343.0
2025-04-28 14:30:00,107.19,107.2,107.04,107.09,10275.0,106.2461,106.256,106.0974,106.147,10275.0
2025-04-28 14:40:00,107.09,107.12,107.04,107.09,15160.0,106.147,106.1767,106.0974,106.147,15160.0
2025-04-28 14:50:00,107.1,107.12,107.0,107.0,27146.0,106.1569,106.1767,106.0578,106.0578,27146.0
2025-04-28 15:00:00,107.01,107.11,107.0,107.11,16777.0,106.0677,106.1668,106.0578,106.1668,16777.0
2025-04-28 15:10:00,107.11,107.13,107.05,107.11,27754.0,106.1668,106.1866,106.1073,106.1668,27754.0
2025-04-28 15:20:00,107.1,107.17,107.04,107.08,40925.0,106.1569,106.2263,106.0974,106.1371,40925.0
2025-04-28 15:30:00,107.09,107.11,106.97,107.0,28313.0,106.147,106.1668,106.028,106.0578,28313.0
2025-04-28 15:40:00,106.99,107.15,106.95,107.11,54683.0,106.0478,106.2064,106.0082,106.1668,54683.0
2025-04-28 15:50:00,107.13,107.43,106.98,107.05,514677.0,106.1866,106.484,106.0379,106.1073,514677.0
2025-04-29 09:30:00,107.2,107.48,106.29,107.44,77912.0,106.256,106.5335,105.354,106.4939,77912.0
2025-04-29 09:40:00,107.36,107.51,107.06,107.3,39668.0,106.4146,106.5633,106.1172,106.3551,39668.0
2025-04-29 09:50:00,107.26,107.41,107.13,107.34,30599.0,106.3155,106.4641,106.1866,106.3948,30599.0
2025-04-29 10:00:00,107.32,107.35,107.05,107.25,45101.0,106.3749,106.4047,106.1073,106.3056,45101.0
2025-04-29 10:10:00,107.23,107.34,107.14,107.34,27023.0,106.2857,106.3948,106.1965,106.3948,27023.0
2025-04-29 10:20:00,107.34,107.51,107.15,107.51,78143.0,106.3948,106.5633,106.2064,106.5633,78143.0
2025-04-29 10:30:00,107.49,107.5,107.23,107.33,32796.0,106.5434,106.5534,106.2857,106.3849,32796.0
2025-04-29 10:40:00,107.36,107.57,107.33,107.57,26511.0,106.4146,106.6227,106.3849,106.6227,26511.0
2025-04-29 10:50:00,107.62,107.62,107.38,107.49,27357.0,106.6723,106.6723,106.4344,106.5434,27357.0
2025-04-29 11:00:00,107.5,107.69,107.47,107.67,296417.0,106.5534,106.7417,106.5236,106.7219,296417.0
2025-04-29 11:10:00,107.69,107.72,107.42,107.42,37236.0,106.7417,106.7714,106.4741,106.4741,37236.0
2025-04-29 11:20:00,107.39,107.47,107.32,107.47,16334.0,106.4443,106.5236,106.3749,106.5236,16334.0
2025-04-29 11:30:00,107.47,107.47,107.25,107.38,22301.0,106.5236,106.5236,106.3056,106.4344,22301.0
2025-04-29 11:40:00,107.35,107.61,107.35,107.57,10126.0,106.4047,106.6624,106.4047,106.6227,10126.0
2025-04-29 11:50:00,107.58,107.61,107.32,107.32,14832.0,106.6327,106.6624,106.3749,106.3749,14832.0
2025-04-29 12:00:00,107.32,107.33,107.19,107.25,13327.0,106.3749,106.3849,106.2461,106.3056,13327.0
2025-04-29 12:10:00,107.27,107.34,107.14,107.27,23426.0,106.3254,106.3948,106.1965,106.3254,23426.0
2025-04-29 12:20:00,107.27,107.47,107.25,107.47,20227.0,106.3254,106.5236,106.3056,106.5236,20227.0
2025-04-29 12:30:00,107.48,107.48,107.37,107.4,22216.0,106.5335,106.5335,106.4245,106.4542,22216.0
2025-04-29 12:40:00,107.41,107.44,107.25,107.28,16302.0,106.4641,106.4939,106.3056,106.3353,16302.0
2025-04-29 12:50:00,107.31,107.43,107.26,107.35,15632.0,106.365,106.484,106.3155,106.4047,15632.0
2025-04-29 13:00:00,107.33,107.38,107.27,107.37,13686.0,106.3849,106.4344,106.3254,106.4245,13686.0
2025-04-29 13:10:00,107.34,107.65,107.33,107.65,5085.0,106.3948,106.702,106.3849,106.702,5085.0
2025-04-29 13:20:00,107.63,107.75,107.61,107.74,5323.0,106.6822,106.8012,106.6624,106.7912,5323.0
2025-04-29 13:30:00,107.74,107.85,107.67,107.84,9540.0,106.7912,106.9003,106.7219,106.8904,9540.0
2025-04-29 13:40:00,107.87,108.05,107.87,108.02,21919.0,106.9201,107.0985,106.9201,107.0688,21919.0
2025-04-29 13:50:00,108.0,108.15,107.98,108.08,14487.0,107.049,107.1976,107.0291,107.1282,14487.0
2025-04-29 14:00:00,108.09,108.19,108.04,108.15,19500.0,107.1382,107.2373,107.0886,107.1976,19500.0
2025-04-29 14:10:00,108.14,108.16,107.97,107.97,15774.0,107.1877,107.2075,107.0192,107.0192,15774.0
2025-04-29 14:20:00,107.96,108.03,107.8,107.88,9916.0,107.0093,107.0787,106.8507,106.93,9916.0
2025-04-29 14:30:00,107.88,108.08,107.88,108.0,16207.0,106.93,107.1282,106.93,107.049,16207.0
2025-04-29 14:40:00,107.99,108.06,107.86,107.86,13100.0,107.039,107.1084,106.9102,106.9102,13100.0
2025-04-29 14:50:00,107.87,107.89,107.8,107.85,33871.0,106.9201,106.9399,106.8507,106.9003,33871.0
2025-04-29 15:00:00,107.84,107.86,107.8,107.84,40007.0,106.8904,106.9102,106.8507,106.8904,40007.0
2025-04-29 15:10:00,107.84,108.04,107.82,108.04,54833.0,106.8904,107.0886,106.8705,107.0886,54833.0
2025-04-29 15:20:00,108.02,108.12,107.94,108.05,30326.0,107.0688,107.1679,106.9895,107.0985,30326.0
2025-04-29 15:30:00,108.07,108.18,107.97,108.07,30924.0,107.1183,107.2274,107.0192,107.1183,30924.0
2025-04-29 15:40:00,108.08,108.33,108.07,108.31,53223.0,107.1282,107.376,107.1183,107.3562,53223.0
2025-04-29 15:50:00,108.31,108.58,108.29,108.49,240450.0,107.3562,107.6238,107.3364,107.5346,240450.0
2025-04-30 09:30:00,108.97,109.08,107.56,107.64,107061.0,108.0104,108.1194,106.6128,106.6921,107061.0
2025-04-30 09:40:00,107.64,107.66,106.72,106.75,139402.0,106.6921,106.7119,105.7802,105.81,139402.0
2025-04-30 09:50:00,106.72,106.9,106.37,106.59,157356.0,105.7802,105.9586,105.4333,105.6514,157356.0
2025-04-30 10:00:00,106.57,106.69,106.34,106.48,52516.0,105.6315,105.7505,105.4036,105.5423,52516.0
2025-04-30 10:10:00,106.44,106.75,106.44,106.71,52753.0,105.5027,105.81,105.5027,105.7703,52753.0
2025-04-30 10:20:00,106.76,107.01,106.7,106.87,36489.0,105.8199,106.0677,105.7604,105.9289,36489.0
2025-04-30 10:30:00,106.87,107.23,106.87,107.14,23272.0,105.9289,106.2857,105.9289,106.1965,23272.0
2025-04-30 10:40:00,107.14,107.36,107.07,107.36,29962.0,106.1965,106.4146,106.1271,106.4146,29962.0
2025-04-30 10:50:00,107.34,107.56,107.28,107.47,35972.0,106.3948,106.6128,106.3353,106.5236,35972.0
2025-04-30 11:00:00,107.5,107.56,107.42,107.54,15818.0,106.5534,106.6128,106.4741,106.593,15818.0
2025-04-30 11:10:00,107.53,107.72,107.51,107.72,42824.0,106.5831,106.7714,106.5633,106.7714,42824.0
2025-04-30 11:20:00,107.75,107.93,107.7,107.93,282681.0,106.8012,106.9796,106.7516,106.9796,282681.0
2025-04-30 11:30:00,107.93,107.98,107.7,107.72,24452.0,106.9796,107.0291,106.7516,106.7714,24452.0
2025-04-30 11:40:00,107.71,107.71,107.53,107.54,11522.0,106.7615,106.7615,106.5831,106.593,11522.0
2025-04-30 11:50:00,107.54,107.54,107.39,107.5,14711.0,106.593,106.593,106.4443,106.5534,14711.0
2025-04-30 12:00:00,107.5,107.51,107.3,107.46,11119.0,106.5534,106.5633,106.3551,106.5137,11119.0
2025-04-30 12:10:00,107.45,107.49,107.29,107.46,11424.0,106.5038,106.5434,106.3452,106.5137,11424.0
2025-04-30 12:20:00,107.45,107.65,107.45,107.65,15902.0,106.5038,106.702,106.5038,106.702,15902.0
2025-04-30 12:30:00,107.64,107.67,107.53,107.66,13758.0,106.6921,106.7219,106.5831,106.7119,13758.0
2025-04-30 12:40:00,107.66,107.79,107.64,107.75,14039.0,106.7119,106.8408,106.6921,106.8012,14039.0
2025-04-30 12:50:00,107.74,107.89,107.74,107.89,15656.0,106.7912,106.9399,106.7912,106.9399,15656.0
2025-04-30 13:00:00,107.89,107.91,107.59,107.59,11484.0,106.9399,106.9597,106.6426,106.6426,11484.0
2025-04-30 13:10:00,107.58,107.65,107.43,107.63,11816.0,106.6327,106.702,106.484,106.6822,11816.0
2025-04-30 13:20:00,107.65,107.8,107.59,107.79,12467.0,106.702,106.8507,106.6426,106.8408,12467.0
2025-04-30 13:30:00,107.78,107.9,107.77,107.86,23733.0,106.8309,106.9498,106.821,106.9102,23733.0
2025-04-30 13:40:00,107.85,108.03,107.84,107.92,4906.0,106.9003,107.0787,106.8904,106.9697,4906.0
2025-04-30 13:50:00,107.93,108.04,107.92,107.93,6936.0,106.9796,107.0886,106.9697,106.9796,6936.0
2025-04-30 14:00:00,107.91,108.25,107.89,107.98,30458.0,106.9597,107.2968,106.9399,107.0291,30458.0
2025-04-30 14:10:00,108.02,108.05,107.88,107.95,792396.0,107.0688,107.0985,106.93,106.9994,792396.0
2025-04-30 14:20:00,107.95,107.97,107.47,107.54,15653.0,106.9994,107.0192,106.5236,106.593,15653.0
2025-04-30 14:30:00,107.52,107.62,107.29,107.34,12354.0,106.5732,106.6723,106.3452,106.3948,12354.0
2025-04-30 14:40:00,107.4,107.49,107.38,107.46,12833.0,106.4542,106.5434,106.4344,106.5137,12833.0
2025-04-30 14:50:00,107.48,107.51,107.34,107.39,12547.0,106.5335,106.5633,106.3948,106.4443,12547.0
2025-04-30 15:00:00,107.38,107.55,107.36,107.54,22250.0,106.4344,106.6029,106.4146,106.593,22250.0
2025-04-30 15:10:00,107.56,107.77,107.55,107.73,34846.0,106.6128,106.821,106.6029,106.7813,34846.0
2025-04-30 15:20:00,107.74,107.79,107.56,107.58,42913.0,106.7912,106.8408,106.6128,106.6327,42913.0
2025-04-30 15:30:00,107.59,107.63,107.33,107.48,39203.0,106.6426,106.6822,106.3849,106.5335,39203.0
2025-04-30 15:40:00,107.47,108.07,107.46,108.06,52429.0,106.5236,107.1183,106.5137,107.1084,52429.0
2025-04-30 15:50:00,108.05,108.61,107.97,108.28,249333.0,107.0985,107.6536,107.0192,107.3265,249333.0
2025-05-01 09:30:00,108.0,108.22,107.12,107.8,66380.0,107.049,107.267,106.1767,106.8507,66380.0
2025-05-01 09:40:00,107.88,108.18,107.71,108.1,57419.0,106.93,107.2274,106.7615,107.1481,57419.0
2025-05-01 09:50:00,108.1,108.63,108.1,108.19,37788.0,107.1481,107.6734,107.1481,107.2373,37788.0
2025-05-01 10:00:00,108.28,108.45,108.05,108.34,36110.0,107.3265,107.495,107.0985,107.386,36110.0
2025-05-01 10:10:00,108.37,108.38,108.17,108.27,64668.0,107.4157,107.4256,107.2175,107.3166,64668.0
2025-05-01 10:20:00,108.3,108.46,108.23,108.34,60663.0,107.3463,107.5049,107.2769,107.386,60663.0
2025-05-01 10:30:00,108.32,108.36,108.16,108.26,23730.0,107.3661,107.4058,107.2075,107.3067,23730.0
2025-05-01 10:40:00,108.21,108.28,108.1,108.23,15875.0,107.2571,107.3265,107.1481,107.2769,15875.0
2025-05-01 10:50:00,108.23,108.54,108.17,108.52,13890.0,107.2769,107.5842,107.2175,107.5644,13890.0
2025-05-01 11:00:00,108.51,108.71,108.48,108.7,35177.0,107.5545,107.7527,107.5247,107.7428,35177.0
2025-05-01 11:10:00,108.7,108.76,108.5,108.56,24770.0,107.7428,107.8023,107.5446,107.604,24770.0
2025-05-01 11:20:00,108.54,108.55,108.3,108.32,16760.0,107.5842,107.5941,107.3463,107.3661,16760.0
2025-05-01 11:30:00,108.28,108.34,108.21,108.26,13574.0,107.3265,107.386,107.2571,107.3067,13574.0
2025-05-01 11:40:00,108.25,108.3,108.06,108.14,11380.0,107.2968,107.3463,107.1084,107.1877,11380.0
2025-05-01 11:50:00,108.15,108.22,107.84,107.96,69275.0,107.1976,107.267,106.8904,107.0093,69275.0
2025-05-01 12:00:00,107.96,108.03,107.83,107.98,13314.0,107.0093,107.0787,106.8805,107.0291,13314.0
2025-05-01 12:10:00,107.96,107.98,107.62,107.77,12835.0,107.0093,107.0291,106.6723,106.821,12835.0
2025-05-01 12:20:00,107.79,107.84,107.61,107.64,20128.0,106.8408,106.8904,106.6624,106.6921,20128.0
2025-05-01 12:30:00,107.68,107.69,107.55,107.64,11002.0,106.7318,106.7417,106.6029,106.6921,11002.0
2025-05-01 12:40:00,107.69,107.74,107.59,107.7,11028.0,106.7417,106.7912,106.6426,106.7516,11028.0
2025-05-01 12:50:00,107.71,107.76,107.65,107.75,8223.0,106.7615,106.8111,106.702,106.8012,8223.0
2025-05-01 13:00:00,107.76,108.07,107.76,108.03,14492.0,106.8111,107.1183,106.8111,107.0787,14492.0
2025-05-01 13:10:00,108.05,108.06,107.94,108.03,9446.0,107.0985,107.1084,106.9895,107.0787,9446.0
2025-05-01 13:20:00,108.04,108.07,107.93,107.93,14625.0,107.0886,107.1183,106.9796,106.9796,14625.0
2025-05-01 13:30:00,107.93,108.05,107.93,108.02,11171.0,106.9796,107.0985,106.9796,107.0688,11171.0
2025-05-01 13:40:00,108.03,108.03,107.7,107.77,14528.0,107.0787,107.0787,106.7516,106.821,14528.0
2025-05-01 13:50:00,107.77,107.81,107.63,107.66,8227.0,106.821,106.8606,106.6822,106.7119,8227.0
2025-05-01 14:00:00,107.68,107.79,107.66,107.75,16288.0,106.7318,106.8408,106.7119,106.8012,16288.0
2025-05-01 14:10:00,107.73,107.91,107.71,107.86,12300.0,106.7813,106.9597,106.7615,106.9102,12300.0
2025-05-01 14:20:00,107.85,107.86,107.67,107.79,11062.0,106.9003,106.9102,106.7219,106.8408,11062.0
2025-05-01 14:30:00,107.79,107.89,107.68,107.73,22877.0,106.8408,106.9399,106.7318,106.7813,22877.0
2025-05-01 14:40:00,107.73,107.86,107.68,107.75,13881.0,106.7813,106.9102,106.7318,106.8012,13881.0
2025-05-01 14:50:00,107.73,107.78,107.63,107.65,15605.0,106.7813,106.8309,106.6822,106.702,15605.0
2025-05-01 15:00:00,107.65,107.83,107.62,107.76,18997.0,106.702,106.8805,106.6723,106.8111,18997.0
2025-05-01 15:10:00,107.74,107.76,107.64,107.71,22113.0,106.7912,106.8111,106.6921,106.7615,22113.0
2025-05-01 15:20:00,107.72,107.83,107.67,107.77,23056.0,106.7714,106.8805,106.7219,106.821,23056.0
2025-05-01 15:30:00,107.77,107.86,107.74,107.76,38150.0,106.821,106.9102,106.7912,106.8111,38150.0
2025-05-01 15:40:00,107.75,107.94,107.65,107.91,36812.0,106.8012,106.9895,106.702,106.9597,36812.0
2025-05-01 15:50:00,107.92,107.95,107.45,107.51,225660.0,106.9697,106.9994,106.5038,106.5633,225660.0
2025-05-02 09:30:00,108.27,108.31,107.33,107.6,73182.0,107.3166,107.3562,106.3849,106.6525,73182.0
2025-05-02 09:40:00,107.5,107.52,107.22,107.49,18644.0,106.5534,106.5732,106.2758,106.5434,18644.0
2025-05-02 09:50:00,107.5,107.66,107.28,107.64,29194.0,106.5534,106.7119,106.3353,106.6921,29194.0
2025-05-02 10:00:00,107.62,107.7,107.36,107.52,21074.0,106.6723,106.7516,106.4146,106.5732,21074.0
2025-05-02 10:10:00,107.54,108.13,107.54,108.05,32410.0,106.593,107.1778,106.593,107.0985,32410.0
2025-05-02 10:20:00,108.02,108.34,107.95,108.27,26735.0,107.0688,107.386,106.9994,107.3166,26735.0
2025-05-02 10:30:00,108.25,108.3,108.11,108.28,19559.0,107.2968,107.3463,107.158,107.3265,19559.0
2025-05-02 10:40:00,108.31,108.33,108.07,108.16,13955.0,107.3562,107.376,107.1183,107.2075,13955.0
2025-05-02 10:50:00,108.16,108.19,108.06,108.09,12452.0,107.2075,107.2373,107.1084,107.1382,12452.0
2025-05-02 11:00:00,108.07,108.07,107.65,107.65,16945.0,107.1183,107.1183,106.702,106.702,16945.0
2025-05-02 11:10:00,107.66,107.69,107.55,107.64,38227.0,106.7119,106.7417,106.6029,106.6921,38227.0
2025-05-02 11:20:00,107.64,107.85,107.63,107.76,17490.0,106.6921,106.9003,106.6822,106.8111,17490.0
2025-05-02 11:30:00,107.78,107.88,107.67,107.74,14678.0,106.8309,106.93,106.7219,106.7912,14678.0
2025-05-02 11:40:00,107.72,107.77,107.44,107.49,13538.0,106.7714,106.821,106.4939,106.5434,13538.0
2025-05-02 11:50:00,107.48,107.53,107.35,107.42,16589.0,106.5335,106.5831,106.4047,106.4741,16589.0
2025-05-02 12:00:00,107.42,107.64,107.36,107.38,23104.0,106.4741,106.6921,106.4146,106.4344,23104.0
2025-05-02 12:10:00,107.38,107.42,107.29,107.38,12020.0,106.4344,106.4741,106.3452,106.4344,12020.0
2025-05-02 12:20:00,107.38,107.41,107.25,107.35,14675.0,106.4344,106.4641,106.3056,106.4047,14675.0
2025-05-02 12:30:00,107.35,107.49,107.34,107.39,11065.0,106.4047,106.5434,106.3948,106.4443,11065.0
2025-05-02 12:40:00,107.41,107.41,107.16,107.19,11478.0,106.4641,106.4641,106.2164,106.2461,11478.0
2025-05-02 12:50:00,107.2,107.42,107.19,107.31,31337.0,106.256,106.4741,106.2461,106.365,31337.0
2025-05-02 13:00:00,107.31,107.48,107.3,107.47,13870.0,106.365,106.5335,106.3551,106.5236,13870.0
2025-05-02 13:10:00,107.46,107.46,107.31,107.39,5637.0,106.5137,106.5137,106.365,106.4443,5637.0
2025-05-02 13:20:00,107.41,107.48,107.35,107.37,5718.0,106.4641,106.5335,106.4047,106.4245,5718.0
2025-05-02 13:30:00,107.39,107.4,107.26,107.39,12055.0,106.4443,106.4542,106.3155,106.4443,12055.0
2025-05-02 13:40:00,107.41,107.66,107.39,107.63,8838.0,106.4641,106.7119,106.4443,106.6822,8838.0
2025-05-02 13:50:00,107.64,107.73,107.59,107.63,12952.0,106.6921,106.7813,106.6426,106.6822,12952.0
2025-05-02 14:00:00,107.6,107.73,107.59,107.72,23444.0,106.6525,106.7813,106.6426,106.7714,23444.0
2025-05-02 14:10:00,107.7,107.74,107.65,107.74,8167.0,106.7516,106.7912,106.702,106.7912,8167.0
2025-05-02 14:20:00,107.73,107.78,107.68,107.78,8734.0,106.7813,106.8309,106.7318,106.8309,8734.0
2025-05-02 14:30:00,107.79,107.94,107.78,107.88,10090.0,106.8408,106.9895,106.8309,106.93,10090.0
2025-05-02 14:40:00,107.89,107.93,107.71,107.74,18906.0,106.9399,106.9796,106.7615,106.7912,18906.0
2025-05-02 14:50:00,107.73,107.9,107.7,107.87,10505.0,106.7813,106.9498,106.7516,106.9201,10505.0
2025-05-02 15:00:00,107.87,107.91,107.78,107.88,13686.0,106.9201,106.9597,106.8309,106.93,13686.0
2025-05-02 15:10:00,107.87,108.02,107.79,108.0,18179.0,106.9201,107.0688,106.8408,107.049,18179.0
2025-05-02 15:20:00,107.99,108.1,107.99,108.03,14843.0,107.039,107.1481,107.039,107.0787,14843.0
2025-05-02 15:30:00,108.0,108.13,107.97,108.07,28508.0,107.049,107.1778,107.0192,107.1183,28508.0
2025-05-02 15:40:00,108.05,108.17,107.81,107.85,29969.0,107.0985,107.2175,106.8606,106.9003,29969.0
2025-05-02 15:50:00,107.88,107.93,107.63,107.69,134261.0,106.93,106.9796,106.6822,106.7417,134261.0
2025-05-05 09:30:00,107.7,108.04,106.71,106.9,73007.0,106.7516,107.0886,105.7703,105.9586,73007.0
2025-05-05 09:40:00,106.91,107.08,106.61,106.73,21400.0,105.9686,106.1371,105.6712,105.7901,21400.0
2025-05-05 09:50:00,106.74,106.85,106.35,106.45,21854.0,105.8,105.9091,105.4135,105.5126,21854.0
2025-05-05 10:00:00,106.5,106.64,106.27,106.6,26752.0,105.5622,105.7009,105.3342,105.6613,26752.0
2025-05-05 10:10:00,106.63,106.83,106.61,106.75,19651.0,105.691,105.8893,105.6712,105.81,19651.0
2025-05-05 10:20:00,106.73,106.84,106.57,106.7,24216.0,105.7901,105.8992,105.6315,105.7604,24216.0
2025-05-05 10:30:00,106.66,106.78,106.54,106.78,19271.0,105.7208,105.8397,105.6018,105.8397,19271.0
2025-05-05 10:40:00,106.79,106.97,106.79,106.95,12323.0,105.8496,106.028,105.8496,106.0082,12323.0
2025-05-05 10:50:00,106.97,107.18,106.95,107.06,11775.0,106.028,106.2362,106.0082,106.1172,11775.0
2025-05-05 11:00:00,107.09,107.21,107.07,107.11,10140.0,106.147,106.2659,106.1271,106.1668,10140.0
2025-05-05 11:10:00,107.1,107.32,107.1,107.2,10144.0,106.1569,106.3749,106.1569,106.256,10144.0
2025-05-05 11:20:00,107.17,107.18,107.03,107.09,15249.0,106.2263,106.2362,106.0875,106.147,15249.0
2025-05-05 11:30:00,107.1,107.22,107.06,107.21,7554.0,106.1569,106.2758,106.1172,106.2659,7554.0
2025-05-05 11:40:00,107.23,107.44,107.2,107.35,5940.0,106.2857,106.4939,106.256,106.4047,5940.0
2025-05-05 11:50:00,107.37,107.44,107.33,107.35,4807.0,106.4245,106.4939,106.3849,106.4047,4807.0
2025-05-05 12:00:00,107.33,107.47,107.29,107.39,9007.0,106.3849,106.5236,106.3452,106.4443,9007.0
2025-05-05 12:10:00,107.41,107.45,107.4,107.44,5274.0,106.4641,106.5038,106.4542,106.4939,5274.0
2025-05-05 12:20:00,107.42,107.42,107.28,107.32,6302.0,106.4741,106.4741,106.3353,106.3749,6302.0
2025-05-05 12:30:00,107.3,107.33,107.27,107.32,6142.0,106.3551,106.3849,106.3254,106.3749,6142.0
2025-05-05 12:40:00,107.32,107.32,107.18,107.22,8354.0,106.3749,106.3749,106.2362,106.2758,8354.0
2025-05-05 12:50:00,107.2,107.2,107.05,107.05,5488.0,106.256,106.256,106.1073,106.1073,5488.0
2025-05-05 13:00:00,107.07,107.1,107.01,107.1,17609.0,106.1271,106.1569,106.0677,106.1569,17609.0
2025-05-05 13:10:00,107.1,107.18,107.0,107.16,11638.0,106.1569,106.2362,106.0578,106.2164,11638.0
2025-05-05 13:20:00,107.15,107.15,106.98,107.05,8684.0,106.2064,106.2064,106.0379,106.1073,8684.0
2025-05-05 13:30:00,107.07,107.27,107.07,107.25,12416.0,106.1271,106.3254,106.1271,106.3056,12416.0
2025-05-05 13:40:00,107.24,107.27,107.16,107.24,7699.0,106.2956,106.3254,106.2164,106.2956,7699.0
2025-05-05 13:50:00,107.26,107.35,107.24,107.3,7545.0,106.3155,106.4047,106.2956,106.3551,7545.0
2025-05-05 14:00:00,107.36,107.37,107.2,107.26,16965.0,106.4146,106.4245,106.256,106.3155,16965.0
2025-05-05 14:10:00,107.26,107.36,107.25,107.34,12524.0,106.3155,106.4146,106.3056,106.3948,12524.0
2025-05-05 14:20:00,107.36,107.46,107.35,107.45,5341.0,106.4146,106.5137,106.4047,106.5038,5341.0
2025-05-05 14:30:00,107.44,107.47,107.41,107.44,7688.0,106.4939,106.5236,106.4641,106.4939,7688.0
2025-05-05 14:40:00,107.43,107.58,107.43,107.54,14936.0,106.484,106.6327,106.484,106.593,14936.0
2025-05-05 14:50:00,107.53,107.56,107.5,107.53,13132.0,106.5831,106.6128,106.5534,106.5831,13132.0
2025-05-05 15:00:00,107.54,107.54,107.34,107.34,11197.0,106.593,106.593,106.3948,106.3948,11197.0
2025-05-05 15:10:00,107.37,107.39,107.32,107.36,15460.0,106.4245,106.4443,106.3749,106.4146,15460.0
2025-05-05 15:20:00,107.37,107.37,107.24,107.31,12588.0,106.4245,106.4245,106.2956,106.365,12588.0
2025-05-05 15:30:00,107.31,107.35,107.19,107.34,30411.0,106.365,106.4047,106.2461,106.3948,30411.0
2025-05-05 15:40:00,107.34,107.43,107.27,107.32,30550.0,106.3948,106.484,106.3254,106.3749,30550.0
2025-05-05 15:50:00,107.32,107.54,107.28,107.44,147881.0,106.3749,106.593,106.3353,106.4939,147881.0
2025-05-06 09:30:00,108.24,109.03,107.9,107.99,53565.0,107.2868,108.0699,106.9498,107.039,53565.0
2025-05-06 09:40:00,108.06,108.14,107.5,107.71,38398.0,107.1084,107.1877,106.5534,106.7615,38398.0
2025-05-06 09:50:00,107.69,107.7,107.38,107.52,23897.0,106.7417,106.7516,106.4344,106.5732,23897.0
2025-05-06 10:00:00,107.5,107.58,107.13,107.15,45920.0,106.5534,106.6327,106.1866,106.2064,45920.0
2025-05-06 10:10:00,107.14,107.39,107.0,107.24,46850.0,106.1965,106.4443,106.0578,106.2956,46850.0
2025-05-06 10:20:00,107.27,107.4,107.19,107.3,22929.0,106.3254,106.4542,106.2461,106.3551,22929.0
2025-05-06 10:30:00,107.28,107.62,107.28,107.59,29852.0,106.3353,106.6723,106.3353,106.6426,29852.0
2025-05-06 10:40:00,107.6,107.82,107.47,107.82,23863.0,106.6525,106.8705,106.5236,106.8705,23863.0
2025-05-06 10:50:00,107.8,108.04,107.64,108.03,22081.0,106.8507,107.0886,106.6921,107.0787,22081.0
2025-05-06 11:00:00,108.04,108.37,107.88,108.23,39612.0,107.0886,107.4157,106.93,107.2769,39612.0
2025-05-06 11:10:00,108.23,108.54,108.22,108.41,43655.0,107.2769,107.5842,107.267,107.4553,43655.0
2025-05-06 11:20:00,108.41,108.66,108.35,108.35,44550.0,107.4553,107.7031,107.3959,107.3959,44550.0
2025-05-06 11:30:00,108.39,108.61,108.28,108.55,27990.0,107.4355,107.6536,107.3265,107.5941,27990.0
2025-05-06 11:40:00,108.56,108.64,108.4,108.63,43535.0,107.604,107.6833,107.4454,107.6734,43535.0
2025-05-06 11:50:00,108.63,108.81,108.44,108.71,86371.0,107.6734,107.8518,107.4851,107.7527,86371.0
2025-05-06 12:00:00,108.66,108.66,108.14,108.14,20121.0,107.7031,107.7031,107.1877,107.1877,20121.0
2025-05-06 12:10:00,108.16,108.27,108.02,108.17,30673.0,107.2075,107.3166,107.0688,107.2175,30673.0
2025-05-06 12:20:00,108.16,108.21,107.83,107.9,35268.0,107.2075,107.2571,106.8805,106.9498,35268.0
2025-05-06 12:30:00,107.91,108.16,107.91,108.13,15481.0,106.9597,107.2075,106.9597,107.1778,15481.0
2025-05-06 12:40:00,108.11,108.11,107.89,107.95,15420.0,107.158,107.158,106.9399,106.9994,15420.0
2025-05-06 12:50:00,107.91,108.13,107.91,108.0,25895.0,106.9597,107.1778,106.9597,107.049,25895.0
2025-05-06 13:00:00,108.0,108.22,107.99,108.22,8731.0,107.049,107.267,107.039,107.267,8731.0
2025-05-06 13:10:00,108.18,108.3,108.13,108.29,13006.0,107.2274,107.3463,107.1778,107.3364,13006.0
2025-05-06 13:20:00,108.3,108.33,108.17,108.17,12199.0,107.3463,107.376,107.2175,107.2175,12199.0
2025-05-06 13:30:00,108.2,108.3,108.16,108.3,10672.0,107.2472,107.3463,107.2075,107.3463,10672.0
2025-05-06 13:40:00,108.26,108.26,108.1,108.12,8258.0,107.3067,107.3067,107.1481,107.1679,8258.0
2025-05-06 13:50:00,108.07,108.34,108.07,108.23,17414.0,107.1183,107.386,107.1183,107.2769,17414.0
2025-05-06 14:00:00,108.21,108.4,108.21,108.25,19990.0,107.2571,107.4454,107.2571,107.2968,19990.0
2025-05-06 14:10:00,108.26,108.27,108.18,108.22,12036.0,107.3067,107.3166,107.2274,107.267,12036.0
2025-05-06 14:20:00,108.24,108.45,108.22,108.45,15920.0,107.2868,107.495,107.267,107.495,15920.0
2025-05-06 14:30:00,108.44,108.46,108.35,108.42,16028.0,107.4851,107.5049,107.3959,107.4653,16028.0
2025-05-06 14:40:00,108.42,108.46,108.32,108.33,11846.0,107.4653,107.5049,107.3661,107.376,11846.0
2025-05-06 14:50:00,108.33,108.55,108.26,108.52,27968.0,107.376,107.5941,107.3067,107.5644,27968.0
2025-05-06 15:00:00,108.5,108.53,108.33,108.37,18467.0,107.5446,107.5743,107.376,107.4157,18467.0
2025-05-06 15:10:00,108.36,108.39,108.3,108.34,33129.0,107.4058,107.4355,107.3463,107.386,33129.0
2025-05-06 15:20:00,108.34,108.38,108.22,108.31,36733.0,107.386,107.4256,107.267,107.3562,36733.0
2025-05-06 15:30:00,108.31,108.42,108.05,108.07,48693.0,107.3562,107.4653,107.0985,107.1183,48693.0
2025-05-06 15:40:00,108.04,108.06,107.86,107.89,56685.0,107.0886,107.1084,106.9102,106.9399,56685.0
2025-05-06 15:50:00,107.9,107.93,107.34,107.5,311785.0,106.9498,106.9796,106.3948,106.5534,311785.0
2025-05-07 09:30:00,107.43,107.74,107.23,107.59,60890.0,106.484,106.7912,106.2857,106.6426,60890.0
2025-05-07 09:40:00,107.58,107.74,107.49,107.61,15432.0,106.6327,106.7912,106.5434,106.6624,15432.0
2025-05-07 09:50:00,107.57,107.59,107.31,107.34,35625.0,106.6227,106.6426,106.365,106.3948,35625.0
2025-05-07 10:00:00,107.35,107.35,107.1,107.28,41759.0,106.4047,106.4047,106.1569,106.3353,41759.0
2025-05-07 10:10:00,107.29,107.5,107.02,107.11,31724.0,106.3452,106.5534,106.0776,106.1668,31724.0
2025-05-07 10:20:00,107.11,107.11,106.64,106.65,29288.0,106.1668,106.1668,105.7009,105.7108,29288.0
2025-05-07 10:30:00,106.65,106.71,106.5,106.5,18735.0,105.7108,105.7703,105.5622,105.5622,18735.0
2025-05-07 10:40:00,106.51,106.66,106.5,106.58,12874.0,105.5721,105.7208,105.5622,105.6415,12874.0
2025-05-07 10:50:00,106.56,106.88,106.55,106.88,19257.0,105.6216,105.9388,105.6117,105.9388,19257.0
2025-05-07 11:00:00,106.8,107.07,106.8,106.97,19315.0,105.8595,106.1271,105.8595,106.028,19315.0
2025-05-07 11:10:00,106.98,107.15,106.93,106.97,23304.0,106.0379,106.2064,105.9884,106.028,23304.0
2025-05-07 11:20:00,106.98,107.28,106.94,107.25,24207.0,106.0379,106.3353,105.9983,106.3056,24207.0
2025-05-07 11:30:00,107.28,107.57,107.27,107.54,23511.0,106.3353,106.6227,106.3254,106.593,23511.0
2025-05-07 11:40:00,107.52,107.55,107.26,107.27,10144.0,106.5732,106.6029,106.3155,106.3254,10144.0
2025-05-07 11:50:00,107.3,107.54,107.28,107.5,23054.0,106.3551,106.593,106.3353,106.5534,23054.0
2025-05-07 12:00:00,107.5,107.72,107.5,107.7,15583.0,106.5534,106.7714,106.5534,106.7516,15583.0
2025-05-07 12:10:00,107.7,107.94,107.7,107.92,13191.0,106.7516,106.9895,106.7516,106.9697,13191.0
2025-05-07 12:20:00,107.9,107.9,107.73,107.8,13271.0,106.9498,106.9498,106.7813,106.8507,13271.0
2025-05-07 12:30:00,107.82,107.95,107.78,107.93,13597.0,106.8705,106.9994,106.8309,106.9796,13597.0
2025-05-07 12:40:00,107.91,107.96,107.79,107.79,11756.0,106.9597,107.0093,106.8408,106.8408,11756.0
2025-05-07 12:50:00,107.8,108.02,107.8,107.97,10416.0,106.8507,107.0688,106.8507,107.0192,10416.0
2025-05-07 13:00:00,108.0,108.1,107.96,107.97,8350.0,107.049,107.1481,107.0093,107.0192,8350.0
2025-05-07 13:10:00,107.97,108.06,107.97,108.03,11211.0,107.0192,107.1084,107.0192,107.0787,11211.0
2025-05-07 13:20:00,108.02,108.03,107.88,107.94,11372.0,107.0688,107.0787,106.93,106.9895,11372.0
2025-05-07 13:30:00,107.94,107.95,107.8,107.85,19037.0,106.9895,106.9994,106.8507,106.9003,19037.0
2025-05-07 13:40:00,107.84,107.88,107.79,107.8,25983.0,106.8904,106.93,106.8408,106.8507,25983.0
2025-05-07 13:50:00,107.79,107.79,107.32,107.42,26886.0,106.8408,106.8408,106.3749,106.4741,26886.0
2025-05-07 14:00:00,107.37,107.55,107.14,107.22,22452.0,106.4245,106.6029,106.1965,106.2758,22452.0
2025-05-07 14:10:00,107.21,107.44,107.14,107.36,31945.0,106.2659,106.4939,106.1965,106.4146,31945.0
2025-05-07 14:20:00,107.38,107.6,107.37,107.51,19749.0,106.4344,106.6525,106.4245,106.5633,19749.0
2025-05-07 14:30:00,107.5,107.97,107.47,107.88,24539.0,106.5534,107.0192,106.5236,106.93,24539.0
2025-05-07 14:40:00,107.94,107.95,107.47,107.54,19322.0,106.9895,106.9994,106.5236,106.593,19322.0
2025-05-07 14:50:00,107.55,108.1,107.54,108.01,25759.0,106.6029,107.1481,106.593,107.0589,25759.0
2025-05-07 15:00:00,108.01,108.16,107.97,108.12,69738.0,107.0589,107.2075,107.0192,107.1679,69738.0
2025-05-07 15:10:00,108.11,108.14,107.8,107.9,20590.0,107.158,107.1877,106.8507,106.9498,20590.0
2025-05-07 15:20:00,107.92,107.95,107.37,107.37,29452.0,106.9697,106.9994,106.4245,106.4245,29452.0
2025-05-07 15:30:00,107.39,107.49,107.3,107.44,26775.0,106.4443,106.5434,106.3551,106.4939,26775.0
2025-05-07 15:40:00,107.46,107.87,107.26,107.26,62380.0,106.5137,106.9201,106.3155,106.3155,62380.0
2025-05-07 15:50:00,107.27,107.69,107.13,107.45,195821.0,106.3254,106.7417,106.1866,106.5038,195821.0
2025-05-08 09:30:00,107.04,107.32,106.67,107.0,72546.0,106.0974,106.3749,105.7307,106.0578,72546.0
2025-05-08 09:40:00,107.0,107.13,106.62,106.8,40965.0,106.0578,106.1866,105.6811,105.8595,40965.0
2025-05-08 09:50:00,106.77,106.84,106.48,106.49,52490.0,105.8298,105.8992,105.5423,105.5523,52490.0
2025-05-08 10:00:00,106.47,106.59,106.15,106.31,66945.0,105.5324,105.6514,105.2152,105.3738,66945.0
2025-05-08 10:10:00,106.31,106.83,106.31,106.75,57456.0,105.3738,105.8893,105.3738,105.81,57456.0
2025-05-08 10:20:00,106.78,106.88,106.69,106.81,21486.0,105.8397,105.9388,105.7505,105.8694,21486.0
2025-05-08 10:30:00,106.79,106.79,106.43,106.43,15479.0,105.8496,105.8496,105.4928,105.4928,15479.0
2025-05-08 10:40:00,106.42,106.54,106.32,106.48,33263.0,105.4829,105.6018,105.3837,105.5423,33263.0
2025-05-08 10:50:00,106.48,106.63,106.31,106.32,55506.0,105.5423,105.691,105.3738,105.3837,55506.0
2025-05-08 11:00:00,106.32,106.36,106.1,106.36,31391.0,105.3837,105.4234,105.1657,105.4234,31391.0
2025-05-08 11:10:00,106.35,106.77,106.35,106.77,14472.0,105.4135,105.8298,105.4135,105.8298,14472.0
2025-05-08 11:20:00,106.79,107.01,106.79,106.82,19338.0,105.8496,106.0677,105.8496,105.8793,19338.0
2025-05-08 11:30:00,106.81,106.87,106.66,106.75,14532.0,105.8694,105.9289,105.7208,105.81,14532.0
2025-05-08 11:40:00,106.75,107.0,106.7,106.92,28489.0,105.81,106.0578,105.7604,105.9785,28489.0
2025-05-08 11:50:00,106.94,106.96,106.81,106.9,14433.0,105.9983,106.0181,105.8694,105.9586,14433.0
2025-05-08 12:00:00,106.91,107.07,106.86,106.87,20136.0,105.9686,106.1271,105.919,105.9289,20136.0
2025-05-08 12:10:00,106.87,106.88,106.47,106.53,19389.0,105.9289,105.9388,105.5324,105.5919,19389.0
2025-05-08 12:20:00,106.54,106.57,106.39,106.42,18570.0,105.6018,105.6315,105.4531,105.4829,18570.0
2025-05-08 12:30:00,106.4,106.5,106.38,106.47,19075.0,105.463,105.5622,105.4432,105.5324,19075.0
2025-05-08 12:40:00,106.46,106.5,106.38,106.48,11884.0,105.5225,105.5622,105.4432,105.5423,11884.0
2025-05-08 12:50:00,106.5,106.72,106.47,106.72,11412.0,105.5622,105.7802,105.5324,105.7802,11412.0
2025-05-08 13:00:00,106.72,106.77,106.6,106.6,20413.0,105.7802,105.8298,105.6613,105.6613,20413.0
2025-05-08 13:10:00,106.59,106.65,106.55,106.63,9923.0,105.6514,105.7108,105.6117,105.691,9923.0
2025-05-08 13:20:00,106.63,106.68,106.46,106.55,14381.0,105.691,105.7406,105.5225,105.6117,14381.0
2025-05-08 13:30:00,106.54,106.56,106.45,106.47,10566.0,105.6018,105.6216,105.5126,105.5324,10566.0
2025-05-08 13:40:00,106.49,106.54,106.4,106.43,15951.0,105.5523,105.6018,105.463,105.4928,15951.0
2025-05-08 13:50:00,106.43,106.44,106.12,106.17,23708.0,105.4928,105.5027,105.1855,105.2351,23708.0
2025-05-08 14:00:00,106.16,106.4,106.16,106.4,25267.0,105.2252,105.463,105.2252,105.463,25267.0
2025-05-08 14:10:00,106.4,106.59,106.31,106.31,27397.0,105.463,105.6514,105.3738,105.3738,27397.0
2025-05-08 14:20:00,106.31,106.39,104.53,105.37,305141.0,105.3738,105.4531,103.6095,104.4421,305141.0
2025-05-08 14:30:00,105.26,105.59,105.17,105.43,62693.0,104.3331,104.6602,104.2439,104.5016,62693.0
2025-05-08 14:40:00,105.44,105.75,105.24,105.73,26362.0,104.5115,104.8188,104.3133,104.7989,26362.0
2025-05-08 14:50:00,105.7,105.76,105.58,105.7,19058.0,104.7692,104.8287,104.6503,104.7692,19058.0
2025-05-08 15:00:00,105.7,105.79,105.64,105.67,24301.0,104.7692,104.8584,104.7097,104.7395,24301.0
2025-05-08 15:10:00,105.64,105.72,105.54,105.63,30417.0,104.7097,104.789,104.6106,104.6998,30417.0
2025-05-08 15:20:00,105.64,105.7,105.52,105.56,31556.0,104.7097,104.7692,104.5908,104.6304,31556.0
2025-05-08 15:30:00,105.57,105.71,105.52,105.62,38166.0,104.6404,104.7791,104.5908,104.6899,38166.0
2025-05-08 15:40:00,105.62,105.62,105.32,105.48,56873.0,104.6899,104.6899,104.3926,104.5511,56873.0
2025-05-08 15:50:00,105.5,105.54,105.04,105.2,208008.0,104.571,104.6106,104.115,104.2736,208008.0
2025-05-09 09:30:00,104.43,104.65,103.83,103.98,59342.0,104.43,104.65,103.83,103.98,59342.0
2025-05-09 09:40:00,103.95,104.11,103.72,104.06,137429.0,103.95,104.11,103.72,104.06,137429.0
2025-05-09 09:50:00,104.05,104.17,103.87,104.02,164627.0,104.05,104.17,103.87,104.02,164627.0
2025-05-09 10:00:00,103.99,104.24,103.99,104.21,65590.0,103.99,104.24,103.99,104.21,65590.0
2025-05-09 10:10:00,104.21,104.31,103.81,104.0,25247.0,104.21,104.31,103.81,104.0,25247.0
2025-05-09 10:20:00,103.99,104.43,103.95,104.4,91419.0,103.99,104.43,103.95,104.4,91419.0
2025-05-09 10:30:00,104.42,104.66,104.29,104.66,34091.0,104.42,104.66,104.29,104.66,34091.0
2025-05-09 10:40:00,104.7,104.84,104.53,104.54,13120.0,104.7,104.84,104.53,104.54,13120.0
2025-05-09 10:50:00,104.54,104.55,104.33,104.34,18208.0,104.54,104.55,104.33,104.34,18208.0
2025-05-09 11:00:00,104.33,104.33,104.21,104.22,15481.0,104.33,104.33,104.21,104.22,15481.0
2025-05-09 11:10:00,104.22,104.22,103.9,103.95,13341.0,104.22,104.22,103.9,103.95,13341.0
2025-05-09 11:20:00,103.95,104.13,103.74,104.11,13529.0,103.95,104.13,103.74,104.11,13529.0
2025-05-09 11:30:00,104.12,104.24,104.09,104.11,16584.0,104.12,104.24,104.09,104.11,16584.0
2025-05-09 11:40:00,104.06,104.13,104.01,104.12,18176.0,104.06,104.13,104.01,104.12,18176.0
2025-05-09 11:50:00,104.11,104.28,104.11,104.25,14565.0,104.11,104.28,104.11,104.25,14565.0
2025-05-09 12:00:00,104.26,104.38,104.2,104.38,10709.0,104.26,104.38,104.2,104.38,10709.0
2025-05-09 12:10:00,104.36,104.47,104.3,104.37,16532.0,104.36,104.47,104.3,104.37,16532.0
2025-05-09 12:20:00,104.36,104.42,104.21,104.25,12095.0,104.36,104.42,104.21,104.25,12095.0
2025-05-09 12:30:00,104.25,104.26,104.13,104.14,16192.0,104.25,104.26,104.13,104.14,16192.0
2025-05-09 12:40:00,104.14,104.14,103.87,103.9,13856.0,104.14,104.14,103.87,103.9,13856.0
2025-05-09 12:50:00,103.87,104.06,103.84,104.01,8001.0,103.87,104.06,103.84,104.01,8001.0
2025-05-09 13:00:00,104.01,104.15,103.97,104.12,9117.0,104.01,104.15,103.97,104.12,9117.0
2025-05-09 13:10:00,104.12,104.24,104.11,104.22,11453.0,104.12,104.24,104.11,104.22,11453.0
2025-05-09 13:20:00,104.23,104.31,104.08,104.22,19603.0,104.23,104.31,104.08,104.22,19603.0
2025-05-09 13:30:00,104.23,104.32,104.16,104.3,21738.0,104.23,104.32,104.16,104.3,21738.0
2025-05-09 13:40:00,104.28,104.51,104.26,104.51,15770.0,104.28,104.51,104.26,104.51,15770.0
2025-05-09 13:50:00,104.5,104.64,104.43,104.64,17501.0,104.5,104.64,104.43,104.64,17501.0
2025-05-09 14:00:00,104.64,104.79,104.59,104.71,33603.0,104.64,104.79,104.59,104.71,33603.0
2025-05-09 14:10:00,104.69,104.79,104.63,104.66,20557.0,104.69,104.79,104.63,104.66,20557.0
2025-05-09 14:20:00,104.66,104.78,104.6,104.63,15043.0,104.66,104.78,104.6,104.63,15043.0
2025-05-09 14:30:00,104.64,104.79,104.64,104.69,14798.0,104.64,104.79,104.64,104.69,14798.0
2025-05-09 14:40:00,104.7,104.81,104.65,104.79,31143.0,104.7,104.81,104.65,104.79,31143.0
2025-05-09 14:50:00,104.79,104.8,104.63,104.63,21586.0,104.79,104.8,104.63,104.63,21586.0
2025-05-09 15:00:00,104.63,104.82,104.6,104.82,29450.0,104.63,104.82,104.6,104.82,29450.0
2025-05-09 15:10:00,104.84,104.84,104.67,104.7,30323.0,104.84,104.84,104.67,104.7,30323.0
2025-05-09 15:20:00,104.7,104.78,104.64,104.68,49999.0,104.7,104.78,104.64,104.68,49999.0
2025-05-09 15:30:00,104.67,104.67,104.53,104.63,53042.0,104.67,104.67,104.53,104.63,53042.0
2025-05-09 15:40:00,104.63,104.68,104.52,104.64,97789.0,104.63,104.68,104.52,104.64,97789.0
2025-05-09 15:50:00,104.65,104.71,104.5,104.67,301718.0,104.65,104.71,104.5,104.67,301718.0
2025-05-12 09:30:00,103.08,103.61,102.39,103.27,90527.0,103.08,103.61,102.39,103.27,90527.0
2025-05-12 09:40:00,103.27,103.44,102.87,103.05,101012.0,103.27,103.44,102.87,103.05,101012.0
2025-05-12 09:50:00,103.05,103.51,103.0,103.03,89753.0,103.05,103.51,103.0,103.03,89753.0
2025-05-12 10:00:00,102.98,103.11,102.59,102.66,37879.0,102.98,103.11,102.59,102.66,37879.0
2025-05-12 10:10:00,102.68,103.17,102.68,102.92,42575.0,102.68,103.17,102.68,102.92,42575.0
2025-05-12 10:20:00,102.89,102.99,102.58,102.75,17063.0,102.89,102.99,102.58,102.75,17063.0
2025-05-12 10:30:00,102.77,102.93,102.57,102.7,46109.0,102.77,102.93,102.57,102.7,46109.0
2025-05-12 10:40:00,102.69,102.9,102.49,102.66,36651.0,102.69,102.9,102.49,102.66,36651.0
2025-05-12 10:50:00,102.68,102.98,102.5,102.51,18180.0,102.68,102.98,102.5,102.51,18180.0
2025-05-12 11:00:00,102.51,102.74,102.5,102.64,40289.0,102.51,102.74,102.5,102.64,40289.0
2025-05-12 11:10:00,102.66,102.82,102.41,102.44,21075.0,102.66,102.82,102.41,102.44,21075.0
2025-05-12 11:20:00,102.39,102.39,102.03,102.08,32670.0,102.39,102.39,102.03,102.08,32670.0
2025-05-12 11:30:00,102.06,102.37,101.94,102.04,64108.0,102.06,102.37,101.94,102.04,64108.0
2025-05-12 11:40:00,102.05,102.27,101.96,101.99,30058.0,102.05,102.27,101.96,101.99,30058.0
2025-05-12 11:50:00,101.97,102.0,101.78,101.86,29320.0,101.97,102.0,101.78,101.86,29320.0
2025-05-12 12:00:00,101.87,101.91,101.7,101.91,37045.0,101.87,101.91,101.7,101.91,37045.0
2025-05-12 12:10:00,101.92,101.95,101.63,101.73,27740.0,101.92,101.95,101.63,101.73,27740.0
2025-05-12 12:20:00,101.74,102.08,101.7,101.94,23096.0,101.74,102.08,101.7,101.94,23096.0
2025-05-12 12:30:00,101.94,101.96,101.76,101.87,21599.0,101.94,101.96,101.76,101.87,21599.0
2025-05-12 12:40:00,101.86,102.0,101.82,101.91,17934.0,101.86,102.0,101.82,101.91,17934.0
2025-05-12 12:50:00,101.92,102.06,101.89,102.06,15681.0,101.92,102.06,101.89,102.06,15681.0
2025-05-12 13:00:00,102.07,102.13,102.0,102.07,16041.0,102.07,102.13,102.0,102.07,16041.0
2025-05-12 13:10:00,102.06,102.07,101.71,101.72,21888.0,102.06,102.07,101.71,101.72,21888.0
2025-05-12 13:20:00,101.71,101.71,101.55,101.61,29559.0,101.71,101.71,101.55,101.61,29559.0
2025-05-12 13:30:00,101.63,101.72,101.57,101.66,25808.0,101.63,101.72,101.57,101.66,25808.0
2025-05-12 13:40:00,101.65,101.75,101.61,101.68,17890.0,101.65,101.75,101.61,101.68,17890.0
2025-05-12 13:50:00,101.69,101.82,101.67,101.79,14778.0,101.69,101.82,101.67,101.79,14778.0
2025-05-12 14:00:00,101.79,102.06,101.79,102.0,25017.0,101.79,102.06,101.79,102.0,25017.0
2025-05-12 14:10:00,101.98,101.99,101.77,101.81,21390.0,101.98,101.99,101.77,101.81,21390.0
2025-05-12 14:20:00,101.84,101.85,101.73,101.81,19509.0,101.84,101.85,101.73,101.81,19509.0
2025-05-12 14:30:00,101.84,101.97,101.83,101.83,22419.0,101.84,101.97,101.83,101.83,22419.0
2025-05-12 14:40:00,101.79,101.86,101.65,101.66,23552.0,101.79,101.86,101.65,101.66,23552.0
2025-05-12 14:50:00,101.66,101.75,101.57,101.68,14616.0,101.66,101.75,101.57,101.68,14616.0
2025-05-12 15:00:00,101.71,101.84,101.66,101.78,20823.0,101.71,101.84,101.66,101.78,20823.0
2025-05-12 15:10:00,101.8,101.81,101.44,101.5,61826.0,101.8,101.81,101.44,101.5,61826.0
2025-05-12 15:20:00,101.5,101.5,101.36,101.37,43388.0,101.5,101.5,101.36,101.37,43388.0
2025-05-12 15:30:00,101.35,101.45,100.95,101.05,153173.0,101.35,101.45,100.95,101.05,153173.0
2025-05-12 15:40:00,101.05,101.1,100.91,100.98,257237.0,101.05,101.1,100.91,100.98,257237.0
2025-05-12 15:50:00,100.98,101.05,100.57,101.02,449239.0,100.98,101.05,100.57,101.02,449239.0
2025-05-13 09:30:00,100.92,101.28,100.38,100.57,72315.0,100.92,101.28,100.38,100.57,72315.0
2025-05-13 09:40:00,100.56,100.56,99.76,99.86,53884.0,100.56,100.56,99.76,99.86,53884.0
2025-05-13 09:50:00,99.85,99.99,99.38,99.52,58757.0,99.85,99.99,99.38,99.52,58757.0
2025-05-13 10:00:00,99.53,99.92,99.42,99.91,57837.0,99.53,99.92,99.42,99.91,57837.0
2025-05-13 10:10:00,99.93,100.26,99.73,99.86,43686.0,99.93,100.26,99.73,99.86,43686.0
2025-05-13 10:20:00,99.88,100.18,99.8,99.97,66060.0,99.88,100.18,99.8,99.97,66060.0
2025-05-13 10:30:00,99.97,100.29,99.93,100.27,37924.0,99.97,100.29,99.93,100.27,37924.0
2025-05-13 10:40:00,100.27,100.6,100.26,100.47,24712.0,100.27,100.6,100.26,100.47,24712.0
2025-05-13 10:50:00,100.55,100.6,100.37,100.41,40186.0,100.55,100.6,100.37,100.41,40186.0
2025-05-13 11:00:00,100.41,100.41,100.18,100.22,40736.0,100.41,100.41,100.18,100.22,40736.0
2025-05-13 11:10:00,100.2,100.39,100.12,100.27,34698.0,100.2,100.39,100.12,100.27,34698.0
2025-05-13 11:20:00,100.26,100.6,100.26,100.45,33399.0,100.26,100.6,100.26,100.45,33399.0
2025-05-13 11:30:00,100.46,100.55,100.33,100.33,28901.0,100.46,100.55,100.33,100.33,28901.0
2025-05-13 11:40:00,100.35,100.35,100.13,100.3,33215.0,100.35,100.35,100.13,100.3,33215.0
2025-05-13 11:50:00,100.31,100.53,100.21,100.44,26628.0,100.31,100.53,100.21,100.44,26628.0
2025-05-13 12:00:00,100.43,100.65,100.41,100.54,50768.0,100.43,100.65,100.41,100.54,50768.0
2025-05-13 12:10:00,100.51,100.56,100.29,100.29,42991.0,100.51,100.56,100.29,100.29,42991.0
2025-05-13 12:20:00,100.3,100.36,100.23,100.27,16705.0,100.3,100.36,100.23,100.27,16705.0
2025-05-13 12:30:00,100.28,100.42,100.25,100.38,27584.0,100.28,100.42,100.25,100.38,27584.0
2025-05-13 12:40:00,100.35,100.46,100.31,100.31,20905.0,100.35,100.46,100.31,100.31,20905.0
2025-05-13 12:50:00,100.31,100.59,100.29,100.55,25375.0,100.31,100.59,100.29,100.55,25375.0
2025-05-13 13:00:00,100.53,100.67,100.46,100.46,18432.0,100.53,100.67,100.46,100.46,18432.0
2025-05-13 13:10:00,100.48,100.6,100.47,100.59,32684.0,100.48,100.6,100.47,100.59,32684.0
2025-05-13 13:20:00,100.59,100.66,100.58,100.61,25830.0,100.59,100.66,100.58,100.61,25830.0
2025-05-13 13:30:00,100.6,100.7,100.36,100.37,31033.0,100.6,100.7,100.36,100.37,31033.0
2025-05-13 13:40:00,100.34,100.38,100.04,100.07,38862.0,100.34,100.38,100.04,100.07,38862.0
2025-05-13 13:50:00,100.07,100.16,99.95,100.11,130576.0,100.07,100.16,99.95,100.11,130576.0
2025-05-13 14:00:00,100.08,100.47,100.02,100.4,71503.0,100.08,100.47,100.02,100.4,71503.0
2025-05-13 14:10:00,100.38,100.42,100.13,100.13,43726.0,100.38,100.42,100.13,100.13,43726.0
2025-05-13 14:20:00,100.12,100.16,100.0,100.04,42363.0,100.12,100.16,100.0,100.04,42363.0
2025-05-13 14:30:00,100.05,100.14,99.9,99.98,38606.0,100.05,100.14,99.9,99.98,38606.0
2025-05-13 14:40:00,99.96,100.19,99.95,100.15,59056.0,99.96,100.19,99.95,100.15,59056.0
2025-05-13 14:50:00,100.13,100.26,100.1,100.13,60847.0,100.13,100.26,100.1,100.13,60847.0
2025-05-13 15:00:00,100.12,100.15,99.96,100.0,27629.0,100.12,100.15,99.96,100.0,27629.0
2025-05-13 15:10:00,99.99,100.0,99.88,99.88,58655.0,99.99,100.0,99.88,99.88,58655.0
2025-05-13 15:20:00,99.89,100.0,99.77,99.81,56598.0,99.89,100.0,99.77,99.81,56598.0
2025-05-13 15:30:00,99.81,99.9,99.75,99.86,74724.0,99.81,99.9,99.75,99.86,74724.0
2025-05-13 15:40:00,99.85,100.0,99.83,99.93,78787.0,99.85,100.0,99.83,99.93,78787.0
2025-05-13 15:50:00,99.9,99.9,99.4,99.53,317863.0,99.9,99.9,99.4,99.53,317863.0
2025-05-14 09:30:00,99.27,99.29,98.18,98.21,143440.0,99.27,99.29,98.18,98.21,143440.0
2025-05-14 09:40:00,98.18,98.57,98.11,98.46,219613.0,98.18,98.57,98.11,98.46,219613.0
2025-05-14 09:50:00,98.51,98.92,98.43,98.64,176809.0,98.51,98.92,98.43,98.64,176809.0
2025-05-14 10:00:00,98.62,98.66,98.29,98.39,83093.0,98.62,98.66,98.29,98.39,83093.0
2025-05-14 10:10:00,98.42,98.43,97.85,97.89,71050.0,98.42,98.43,97.85,97.89,71050.0
2025-05-14 10:20:00,97.86,97.98,97.78,97.9,41650.0,97.86,97.98,97.78,97.9,41650.0
2025-05-14 10:30:00,97.88,98.11,97.87,97.96,29519.0,97.88,98.11,97.87,97.96,29519.0
2025-05-14 10:40:00,97.95,98.05,97.52,97.58,38581.0,97.95,98.05,97.52,97.58,38581.0
2025-05-14 10:50:00,97.59,97.92,97.47,97.84,41304.0,97.59,97.92,97.47,97.84,41304.0
2025-05-14 11:00:00,97.85,97.87,97.5,97.51,28850.0,97.85,97.87,97.5,97.51,28850.0
2025-05-14 11:10:00,97.52,97.8,97.46,97.8,45349.0,97.52,97.8,97.46,97.8,45349.0
2025-05-14 11:20:00,97.8,98.0,97.75,97.96,50091.0,97.8,98.0,97.75,97.96,50091.0
2025-05-14 11:30:00,97.96,98.1,97.89,98.04,133848.0,97.96,98.1,97.89,98.04,133848.0
2025-05-14 11:40:00,98.02,98.09,97.91,97.99,34936.0,98.02,98.09,97.91,97.99,34936.0
2025-05-14 11:50:00,97.98,98.22,97.94,98.19,174338.0,97.98,98.22,97.94,98.19,174338.0
2025-05-14 12:00:00,98.21,98.35,98.11,98.34,17401.0,98.21,98.35,98.11,98.34,17401.0
2025-05-14 12:10:00,98.33,98.36,98.21,98.27,24520.0,98.33,98.36,98.21,98.27,24520.0
2025-05-14 12:20:00,98.28,98.3,98.17,98.19,21113.0,98.28,98.3,98.17,98.19,21113.0
2025-05-14 12:30:00,98.19,98.27,98.13,98.19,120477.0,98.19,98.27,98.13,98.19,120477.0
2025-05-14 12:40:00,98.18,98.24,98.06,98.23,30932.0,98.18,98.24,98.06,98.23,30932.0
2025-05-14 12:50:00,98.23,98.36,98.19,98.29,24316.0,98.23,98.36,98.19,98.29,24316.0
2025-05-14 13:00:00,98.28,98.4,98.2,98.35,17461.0,98.28,98.4,98.2,98.35,17461.0
2025-05-14 13:10:00,98.36,98.55,98.36,98.41,29362.0,98.36,98.55,98.36,98.41,29362.0
2025-05-14 13:20:00,98.38,98.58,98.38,98.44,31923.0,98.38,98.58,98.38,98.44,31923.0
2025-05-14 13:30:00,98.45,98.47,98.32,98.34,14819.0,98.45,98.47,98.32,98.34,14819.0
2025-05-14 13:40:00,98.36,98.38,98.24,98.26,22599.0,98.36,98.38,98.24,98.26,22599.0
2025-05-14 13:50:00,98.27,98.5,98.25,98.5,56085.0,98.27,98.5,98.25,98.5,56085.0
2025-05-14 14:00:00,98.49,98.76,98.49,98.67,22011.0,98.49,98.76,98.49,98.67,22011.0
2025-05-14 14:10:00,98.69,98.71,98.56,98.58,15805.0,98.69,98.71,98.56,98.58,15805.0
2025-05-14 14:20:00,98.59,98.74,98.59,98.67,18337.0,98.59,98.74,98.59,98.67,18337.0
2025-05-14 14:30:00,98.69,98.85,98.67,98.74,55488.0,98.69,98.85,98.67,98.74,55488.0
2025-05-14 14:40:00,98.73,98.76,98.67,98.69,16604.0,98.73,98.76,98.67,98.69,16604.0
2025-05-14 14:50:00,98.69,98.69,98.58,98.61,17510.0,98.69,98.69,98.58,98.61,17510.0
2025-05-14 15:00:00,98.61,98.61,98.47,98.54,18749.0,98.61,98.61,98.47,98.54,18749.0
2025-05-14 15:10:00,98.56,98.71,98.56,98.71,16897.0,98.56,98.71,98.56,98.71,16897.0
2025-05-14 15:20:00,98.7,98.7,98.52,98.61,17444.0,98.7,98.7,98.52,98.61,17444.0
2025-05-14 15:30:00,98.61,98.71,98.6,98.7,20993.0,98.61,98.71,98.6,98.7,20993.0
2025-05-14 15:40:00,98.72,98.78,98.66,98.76,73576.0,98.72,98.78,98.66,98.76,73576.0
2025-05-14 15:50:00,98.76,98.99,98.44,98.58,373318.0,98.76,98.99,98.44,98.58,373318.0
2025-05-15 09:30:00,99.37,100.01,99.35,99.85,129147.0,99.37,100.01,99.35,99.85,129147.0
2025-05-15 09:40:00,99.85,100.29,99.82,100.29,115477.0,99.85,100.29,99.82,100.29,115477.0
2025-05-15 09:50:00,100.25,100.67,100.17,100.56,140158.0,100.25,100.67,100.17,100.56,140158.0
2025-05-15 10:00:00,100.45,100.61,100.27,100.35,69907.0,100.45,100.61,100.27,100.35,69907.0
2025-05-15 10:10:00,100.33,100.44,100.21,100.31,59981.0,100.33,100.44,100.21,100.31,59981.0
2025-05-15 10:20:00,100.27,100.35,100.1,100.34,28340.0,100.27,100.35,100.1,100.34,28340.0
2025-05-15 10:30:00,100.35,100.75,100.32,100.71,54915.0,100.35,100.75,100.32,100.71,54915.0
2025-05-15 10:40:00,100.73,100.75,100.45,100.61,40696.0,100.73,100.75,100.45,100.61,40696.0
2025-05-15 10:50:00,100.64,100.84,100.63,100.63,56424.0,100.64,100.84,100.63,100.63,56424.0
2025-05-15 11:00:00,100.64,100.78,100.55,100.6,28873.0,100.64,100.78,100.55,100.6,28873.0
2025-05-15 11:10:00,100.62,100.88,100.5,100.81,38170.0,100.62,100.88,100.5,100.81,38170.0
2025-05-15 11:20:00,100.8,100.82,100.56,100.58,61159.0,100.8,100.82,100.56,100.58,61159.0
2025-05-15 11:30:00,100.58,100.63,100.39,100.39,49820.0,100.58,100.63,100.39,100.39,49820.0
2025-05-15 11:40:00,100.41,100.41,100.09,100.19,61275.0,100.41,100.41,100.09,100.19,61275.0
2025-05-15 11:50:00,100.21,100.27,100.1,100.25,39318.0,100.21,100.27,100.1,100.25,39318.0
2025-05-15 12:00:00,100.25,100.32,100.17,100.28,22508.0,100.25,100.32,100.17,100.28,22508.0
2025-05-15 12:10:00,100.28,100.3,100.1,100.15,29950.0,100.28,100.3,100.1,100.15,29950.0
2025-05-15 12:20:00,100.14,100.34,100.14,100.22,15271.0,100.14,100.34,100.14,100.22,15271.0
2025-05-15 12:30:00,100.22,100.24,99.95,99.98,28417.0,100.22,100.24,99.95,99.98,28417.0
2025-05-15 12:40:00,99.98,100.11,99.98,100.09,22360.0,99.98,100.11,99.98,100.09,22360.0
2025-05-15 12:50:00,100.09,100.32,100.06,100.31,17687.0,100.09,100.32,100.06,100.31,17687.0
2025-05-15 13:00:00,100.32,100.35,100.24,100.29,18686.0,100.32,100.35,100.24,100.29,18686.0
2025-05-15 13:10:00,100.31,100.47,100.27,100.4,39255.0,100.31,100.47,100.27,100.4,39255.0
2025-05-15 13:20:00,100.4,100.59,100.37,100.39,17247.0,100.4,100.59,100.37,100.39,17247.0
2025-05-15 13:30:00,100.38,100.53,100.36,100.47,19433.0,100.38,100.53,100.36,100.47,19433.0
2025-05-15 13:40:00,100.44,100.54,100.39,100.49,20414.0,100.44,100.54,100.39,100.49,20414.0
2025-05-15 13:50:00,100.48,100.61,100.45,100.56,18396.0,100.48,100.61,100.45,100.56,18396.0
2025-05-15 14:00:00,100.56,100.6,100.37,100.56,29759.0,100.56,100.6,100.37,100.56,29759.0
2025-05-15 14:10:00,100.57,100.69,100.54,100.67,19212.0,100.57,100.69,100.54,100.67,19212.0
2025-05-15 14:20:00,100.67,100.76,100.65,100.73,23232.0,100.67,100.76,100.65,100.73,23232.0
2025-05-15 14:30:00,100.72,100.87,100.67,100.84,22946.0,100.72,100.87,100.67,100.84,22946.0
2025-05-15 14:40:00,100.84,100.94,100.81,100.87,32161.0,100.84,100.94,100.81,100.87,32161.0
2025-05-15 14:50:00,100.89,101.03,100.84,100.98,35845.0,100.89,101.03,100.84,100.98,35845.0
2025-05-15 15:00:00,100.97,101.17,100.95,101.09,51084.0,100.97,101.17,100.95,101.09,51084.0
2025-05-15 15:10:00,101.11,101.41,101.08,101.39,77894.0,101.11,101.41,101.08,101.39,77894.0
2025-05-15 15:20:00,101.4,101.54,101.36,101.53,51135.0,101.4,101.54,101.36,101.53,51135.0
2025-05-15 15:30:00,101.53,101.61,101.21,101.23,70318.0,101.53,101.61,101.21,101.23,70318.0
2025-05-15 15:40:00,101.25,101.51,101.25,101.5,82224.0,101.25,101.51,101.25,101.5,82224.0
2025-05-15 15:50:00,101.46,101.7,101.36,101.61,338318.0,101.46,101.7,101.36,101.61,338318.0
2025-05-16 09:30:00,101.58,101.89,101.25,101.68,227554.0,101.58,101.89,101.25,101.68,227554.0
2025-05-16 09:40:00,101.77,102.1,101.77,102.06,17108.0,101.77,102.1,101.77,102.06,17108.0
2025-05-16 09:50:00,102.07,102.19,101.79,101.91,6340.0,102.07,102.19,101.79,101.91,6340.0
2025-05-16 10:00:00,101.9,101.9,101.53,101.54,16686.0,101.9,101.9,101.53,101.54,16686.0
2025-05-16 10:10:00,101.54,101.84,101.54,101.78,14477.0,101.54,101.84,101.54,101.78,14477.0
2025-05-16 10:20:00,101.79,102.02,101.78,101.89,15775.0,101.79,102.02,101.78,101.89,15775.0
2025-05-16 10:30:00,101.93,102.2,101.9,102.18,13443.0,101.93,102.2,101.9,102.18,13443.0
2025-05-16 10:40:00,102.23,102.53,102.21,102.25,11764.0,102.23,102.53,102.21,102.25,11764.0
2025-05-16 10:50:00,102.23,102.25,102.16,102.18,11366.0,102.23,102.25,102.16,102.18,11366.0
2025-05-16 11:00:00,102.15,102.48,102.1,102.43,8170.0,102.15,102.48,102.1,102.43,8170.0
2025-05-16 11:10:00,102.45,102.5,102.4,102.47,9851.0,102.45,102.5,102.4,102.47,9851.0
2025-05-16 11:20:00,102.45,102.46,102.28,102.3,9429.0,102.45,102.46,102.28,102.3,9429.0
2025-05-16 11:30:00,102.32,102.4,102.21,102.4,19463.0,102.32,102.4,102.21,102.4,19463.0
2025-05-16 11:40:00,102.41,102.41,102.07,102.12,12614.0,102.41,102.41,102.07,102.12,12614.0
2025-05-16 11:50:00,102.12,102.2,102.1,102.16,12069.0,102.12,102.2,102.1,102.16,12069.0
2025-05-16 12:00:00,102.23,102.38,102.2,102.3,8957.0,102.23,102.38,102.2,102.3,8957.0
2025-05-16 12:10:00,102.31,102.42,102.29,102.37,11238.0,102.31,102.42,102.29,102.37,11238.0
2025-05-16 12:20:00,102.36,102.58,102.35,102.58,7805.0,102.36,102.58,102.35,102.58,7805.0
2025-05-16 12:30:00,102.59,102.64,102.53,102.55,14386.0,102.59,102.64,102.53,102.55,14386.0
2025-05-16 12:40:00,102.55,102.57,102.36,102.37,7934.0,102.55,102.57,102.36,102.37,7934.0
2025-05-16 12:50:00,102.36,102.48,102.35,102.47,11217.0,102.36,102.48,102.35,102.47,11217.0
2025-05-16 13:00:00,102.46,102.57,102.46,102.51,5533.0,102.46,102.57,102.46,102.51,5533.0
2025-05-16 13:10:00,102.5,102.52,102.41,102.51,8472.0,102.5,102.52,102.41,102.51,8472.0
2025-05-16 13:20:00,102.52,102.54,102.4,102.4,11293.0,102.52,102.54,102.4,102.4,11293.0
2025-05-16 13:30:00,102.4,102.52,102.39,102.48,12324.0,102.4,102.52,102.39,102.48,12324.0
2025-05-16 13:40:00,102.47,102.51,102.4,102.42,9079.0,102.47,102.51,102.4,102.42,9079.0
2025-05-16 13:50:00,102.45,102.5,102.43,102.48,9465.0,102.45,102.5,102.43,102.48,9465.0
2025-05-16 14:00:00,102.47,102.58,102.45,102.55,11361.0,102.47,102.58,102.45,102.55,11361.0
2025-05-16 14:10:00,102.56,102.56,102.44,102.51,17122.0,102.56,102.56,102.44,102.51,17122.0
2025-05-16 14:20:00,102.51,102.63,102.5,102.61,14104.0,102.51,102.63,102.5,102.61,14104.0
2025-05-16 14:30:00,102.61,102.7,102.57,102.57,19090.0,102.61,102.7,102.57,102.57,19090.0
2025-05-16 14:40:00,102.59,102.63,102.48,102.5,14213.0,102.59,102.63,102.48,102.5,14213.0
2025-05-16 14:50:00,102.5,102.68,102.47,102.61,12752.0,102.5,102.68,102.47,102.61,12752.0
2025-05-16 15:00:00,102.63,102.73,102.62,102.69,22937.0,102.63,102.73,102.62,102.69,22937.0
2025-05-16 15:10:00,102.69,102.71,102.63,102.7,32215.0,102.69,102.71,102.63,102.7,32215.0
2025-05-16 15:20:00,102.7,102.73,102.64,102.7,17119.0,102.7,102.73,102.64,102.7,17119.0
2025-05-16 15:30:00,102.7,102.78,102.68,102.74,43126.0,102.7,102.78,102.68,102.74,43126.0
2025-05-16 15:40:00,102.74,102.85,102.64,102.72,62587.0,102.74,102.85,102.64,102.72,62587.0
2025-05-16 15:50:00,102.75,103.09,102.72,103.05,278206.0,102.75,103.09,102.72,103.05,278206.0
2025-05-19 09:30:00,102.68,103.07,102.52,102.78,79112.0,102.68,103.07,102.52,102.78,79112.0
2025-05-19 09:40:00,102.87,103.21,102.81,103.06,30435.0,102.87,103.21,102.81,103.06,30435.0
2025-05-19 09:50:00,103.08,103.12,102.77,102.92,16399.0,103.08,103.12,102.77,102.92,16399.0
2025-05-19 10:00:00,102.93,103.39,102.93,103.23,18278.0,102.93,103.39,102.93,103.23,18278.0
2025-05-19 10:10:00,103.23,103.27,102.99,103.27,17105.0,103.23,103.27,102.99,103.27,17105.0
2025-05-19 10:20:00,103.29,103.55,103.19,103.54,17478.0,103.29,103.55,103.19,103.54,17478.0
2025-05-19 10:30:00,103.53,103.55,103.33,103.39,13827.0,103.53,103.55,103.33,103.39,13827.0
2025-05-19 10:40:00,103.4,103.43,103.26,103.32,11494.0,103.4,103.43,103.26,103.32,11494.0
2025-05-19 10:50:00,103.32,103.34,103.1,103.1,10450.0,103.32,103.34,103.1,103.1,10450.0
2025-05-19 11:00:00,103.12,103.4,103.12,103.32,8930.0,103.12,103.4,103.12,103.32,8930.0
2025-05-19 11:10:00,103.28,103.29,103.21,103.24,5840.0,103.28,103.29,103.21,103.24,5840.0
2025-05-19 11:20:00,103.24,103.41,103.18,103.38,17730.0,103.24,103.41,103.18,103.38,17730.0
2025-05-19 11:30:00,103.38,103.46,103.21,103.23,7283.0,103.38,103.46,103.21,103.23,7283.0
2025-05-19 11:40:00,103.25,103.5,103.24,103.44,10831.0,103.25,103.5,103.24,103.44,10831.0
2025-05-19 11:50:00,103.44,103.47,103.34,103.34,7810.0,103.44,103.47,103.34,103.34,7810.0
2025-05-19 12:00:00,103.33,103.4,103.33,103.4,9011.0,103.33,103.4,103.33,103.4,9011.0
2025-05-19 12:10:00,103.41,103.44,103.35,103.43,10125.0,103.41,103.44,103.35,103.43,10125.0
2025-05-19 12:20:00,103.41,103.45,103.36,103.36,7675.0,103.41,103.45,103.36,103.36,7675.0
2025-05-19 12:30:00,103.35,103.38,103.31,103.33,4323.0,103.35,103.38,103.31,103.33,4323.0
2025-05-19 12:40:00,103.31,103.5,103.3,103.5,6736.0,103.31,103.5,103.3,103.5,6736.0
2025-05-19 12:50:00,103.51,103.65,103.51,103.65,6945.0,103.51,103.65,103.51,103.65,6945.0
2025-05-19 13:00:00,103.68,103.72,103.57,103.62,10478.0,103.68,103.72,103.57,103.62,10478.0
2025-05-19 13:10:00,103.6,103.63,103.47,103.53,9214.0,103.6,103.63,103.47,103.53,9214.0
2025-05-19 13:20:00,103.52,103.58,103.48,103.56,16881.0,103.52,103.58,103.48,103.56,16881.0
2025-05-19 13:30:00,103.55,103.63,103.45,103.48,15255.0,103.55,103.63,103.45,103.48,15255.0
2025-05-19 13:40:00,103.51,103.62,103.51,103.62,7003.0,103.51,103.62,103.51,103.62,7003.0
2025-05-19 13:50:00,103.61,103.61,103.49,103.49,13846.0,103.61,103.61,103.49,103.49,13846.0
2025-05-19 14:00:00,103.52,103.6,103.5,103.53,7551.0,103.52,103.6,103.5,103.53,7551.0
2025-05-19 14:10:00,103.55,103.62,103.53,103.6,15192.0,103.55,103.62,103.53,103.6,15192.0
2025-05-19 14:20:00,103.6,103.67,103.57,103.62,9757.0,103.6,103.67,103.57,103.62,9757.0
2025-05-19 14:30:00,103.62,103.65,103.56,103.58,10348.0,103.62,103.65,103.56,103.58,10348.0
2025-05-19 14:40:00,103.59,103.63,103.55,103.62,10280.0,103.59,103.63,103.55,103.62,10280.0
2025-05-19 14:50:00,103.62,103.67,103.57,103.63,15004.0,103.62,103.67,103.57,103.63,15004.0
2025-05-19 15:00:00,103.63,103.66,103.52,103.54,13931.0,103.63,103.66,103.52,103.54,13931.0
2025-05-19 15:10:00,103.56,103.59,103.35,103.36,62540.0,103.56,103.59,103.35,103.36,62540.0
2025-05-19 15:20:00,103.37,103.39,103.28,103.31,19107.0,103.37,103.39,103.28,103.31,19107.0
2025-05-19 15:30:00,103.31,103.52,103.31,103.47,21315.0,103.31,103.52,103.31,103.47,21315.0
2025-05-19 15:40:00,103.47,103.57,103.46,103.57,22979.0,103.47,103.57,103.46,103.57,22979.0
2025-05-19 15:50:00,103.57,103.9,103.56,103.76,147356.0,103.57,103.9,103.56,103.76,147356.0
2025-05-20 09:30:00,103.64,104.16,103.6,103.92,64412.0,103.64,104.16,103.6,103.92,64412.0
2025-05-20 09:40:00,103.9,104.08,103.9,103.98,17127.0,103.9,104.08,103.9,103.98,17127.0
2025-05-20 09:50:00,103.99,104.24,103.97,104.23,22178.0,103.99,104.24,103.97,104.23,22178.0
2025-05-20 10:00:00,104.23,104.24,104.07,104.17,10719.0,104.23,104.24,104.07,104.17,10719.0
2025-05-20 10:10:00,104.17,104.24,104.01,104.02,19542.0,104.17,104.24,104.01,104.02,19542.0
2025-05-20 10:20:00,104.04,104.19,103.95,104.03,17916.0,104.04,104.19,103.95,104.03,17916.0
2025-05-20 10:30:00,103.99,103.99,103.74,103.92,6777.0,103.99,103.99,103.74,103.92,6777.0
2025-05-20 10:40:00,103.93,104.03,103.93,104.0,6501.0,103.93,104.03,103.93,104.0,6501.0
2025-05-20 10:50:00,104.0,104.05,103.85,103.92,30099.0,104.0,104.05,103.85,103.92,30099.0
2025-05-20 11:00:00,103.89,104.04,103.84,104.04,14131.0,103.89,104.04,103.84,104.04,14131.0
2025-05-20 11:10:00,104.05,104.19,103.99,104.09,12292.0,104.05,104.19,103.99,104.09,12292.0
2025-05-20 11:20:00,104.09,104.14,104.01,104.01,9789.0,104.09,104.14,104.01,104.01,9789.0
2025-05-20 11:30:00,104.02,104.02,103.72,103.8,14554.0,104.02,104.02,103.72,103.8,14554.0
2025-05-20 11:40:00,103.75,103.76,103.63,103.66,9644.0,103.75,103.76,103.63,103.66,9644.0
2025-05-20 11:50:00,103.63,103.85,103.63,103.78,11598.0,103.63,103.85,103.63,103.78,11598.0
2025-05-20 12:00:00,103.8,103.8,103.71,103.72,7793.0,103.8,103.8,103.71,103.72,7793.0
2025-05-20 12:10:00,103.71,103.71,103.63,103.64,19048.0,103.71,103.71,103.63,103.64,19048.0
2025-05-20 12:20:00,103.64,103.73,103.62,103.72,13813.0,103.64,103.73,103.62,103.72,13813.0
2025-05-20 12:30:00,103.73,103.8,103.72,103.79,11654.0,103.73,103.8,103.72,103.79,11654.0
2025-05-20 12:40:00,103.78,103.87,103.73,103.83,11298.0,103.78,103.87,103.73,103.83,11298.0
2025-05-20 12:50:00,103.82,103.87,103.78,103.82,11587.0,103.82,103.87,103.78,103.82,11587.0
2025-05-20 13:00:00,103.83,103.86,103.81,103.84,14175.0,103.83,103.86,103.81,103.84,14175.0
2025-05-20 13:10:00,103.85,104.02,103.85,104.01,23266.0,103.85,104.02,103.85,104.01,23266.0
2025-05-20 13:20:00,104.01,104.01,103.9,103.95,11210.0,104.01,104.01,103.9,103.95,11210.0
2025-05-20 13:30:00,103.95,103.98,103.91,103.97,15118.0,103.95,103.98,103.91,103.97,15118.0
2025-05-20 13:40:00,103.99,103.99,103.83,103.92,7610.0,103.99,103.99,103.83,103.92,7610.0
2025-05-20 13:50:00,103.91,104.07,103.88,104.06,12061.0,103.91,104.07,103.88,104.06,12061.0
2025-05-20 14:00:00,104.07,104.07,103.96,104.0,6835.0,104.07,104.07,103.96,104.0,6835.0
2025-05-20 14:10:00,104.03,104.07,103.95,104.04,14827.0,104.03,104.07,103.95,104.04,14827.0
2025-05-20 14:20:00,104.04,104.1,103.94,103.96,23654.0,104.04,104.1,103.94,103.96,23654.0
2025-05-20 14:30:00,103.93,103.99,103.86,103.97,31128.0,103.93,103.99,103.86,103.97,31128.0
2025-05-20 14:40:00,103.97,103.99,103.91,103.96,9537.0,103.97,103.99,103.91,103.96,9537.0
2025-05-20 14:50:00,103.97,103.99,103.86,103.88,13828.0,103.97,103.99,103.86,103.88,13828.0
2025-05-20 15:00:00,103.89,103.89,103.77,103.86,20183.0,103.89,103.89,103.77,103.86,20183.0
2025-05-20 15:10:00,103.87,103.88,103.79,103.82,21053.0,103.87,103.88,103.79,103.82,21053.0
2025-05-20 15:20:00,103.81,103.82,103.69,103.71,19894.0,103.81,103.82,103.69,103.71,19894.0
2025-05-20 15:30:00,103.71,103.81,103.66,103.76,27589.0,103.71,103.81,103.66,103.76,27589.0
2025-05-20 15:40:00,103.78,103.79,103.64,103.64,34851.0,103.78,103.79,103.64,103.64,34851.0
2025-05-20 15:50:00,103.63,103.76,103.59,103.73,158551.0,103.63,103.76,103.59,103.73,158551.0
2025-05-21 09:30:00,103.56,103.73,103.35,103.65,33980.0,103.56,103.73,103.35,103.65,33980.0
2025-05-21 09:40:00,103.7,103.92,103.45,103.55,48485.0,103.7,103.92,103.45,103.55,48485.0
2025-05-21 09:50:00,103.53,103.7,103.43,103.53,25607.0,103.53,103.7,103.43,103.53,25607.0
2025-05-21 10:00:00,103.53,103.61,103.41,103.42,61094.0,103.53,103.61,103.41,103.42,61094.0
2025-05-21 10:10:00,103.44,103.7,103.41,103.65,24797.0,103.44,103.7,103.41,103.65,24797.0
2025-05-21 10:20:00,103.65,103.79,103.48,103.49,33134.0,103.65,103.79,103.48,103.49,33134.0
2025-05-21 10:30:00,103.5,103.51,103.32,103.51,21429.0,103.5,103.51,103.32,103.51,21429.0
2025-05-21 10:40:00,103.51,103.57,103.13,103.3,16442.0,103.51,103.57,103.13,103.3,16442.0
2025-05-21 10:50:00,103.29,103.3,103.0,103.0,14845.0,103.29,103.3,103.0,103.0,14845.0
2025-05-21 11:00:00,103.0,103.22,102.83,103.19,13060.0,103.0,103.22,102.83,103.19,13060.0
2025-05-21 11:10:00,103.2,103.36,103.19,103.3,9141.0,103.2,103.36,103.19,103.3,9141.0
2025-05-21 11:20:00,103.31,103.38,103.21,103.23,8200.0,103.31,103.38,103.21,103.23,8200.0
2025-05-21 11:30:00,103.27,103.34,103.12,103.34,18216.0,103.27,103.34,103.12,103.34,18216.0
2025-05-21 11:40:00,103.34,103.43,103.26,103.27,20520.0,103.34,103.43,103.26,103.27,20520.0
2025-05-21 11:50:00,103.26,103.36,103.15,103.21,11728.0,103.26,103.36,103.15,103.21,11728.0
2025-05-21 12:00:00,103.2,103.21,103.07,103.14,23096.0,103.2,103.21,103.07,103.14,23096.0
2025-05-21 12:10:00,103.12,103.3,103.12,103.29,16750.0,103.12,103.3,103.12,103.29,16750.0
2025-05-21 12:20:00,103.27,103.3,103.18,103.21,16620.0,103.27,103.3,103.18,103.21,16620.0
2025-05-21 12:30:00,103.22,103.34,103.22,103.28,9340.0,103.22,103.34,103.22,103.28,9340.0
2025-05-21 12:40:00,103.26,103.28,103.19,103.25,5051.0,103.26,103.28,103.19,103.25,5051.0
2025-05-21 12:50:00,103.26,103.36,103.23,103.26,6204.0,103.26,103.36,103.23,103.26,6204.0
2025-05-21 13:00:00,103.27,103.37,103.26,103.31,6066.0,103.27,103.37,103.26,103.31,6066.0
2025-05-21 13:10:00,103.31,103.33,103.13,103.2,8421.0,103.31,103.33,103.13,103.2,8421.0
2025-05-21 13:20:00,103.19,103.25,103.0,103.23,80458.0,103.19,103.25,103.0,103.23,80458.0
2025-05-21 13:30:00,103.22,103.22,103.01,103.13,15868.0,103.22,103.22,103.01,103.13,15868.0
2025-05-21 13:40:00,103.13,103.13,102.89,102.89,9751.0,103.13,103.13,102.89,102.89,9751.0
2025-05-21 13:50:00,102.88,103.0,102.69,102.8,34401.0,102.88,103.0,102.69,102.8,34401.0
2025-05-21 14:00:00,102.82,102.82,102.69,102.72,22897.0,102.82,102.82,102.69,102.72,22897.0
2025-05-21 14:10:00,102.71,102.79,102.6,102.62,12410.0,102.71,102.79,102.6,102.62,12410.0
2025-05-21 14:20:00,102.62,102.69,102.54,102.64,12409.0,102.62,102.69,102.54,102.64,12409.0
2025-05-21 14:30:00,102.65,102.81,102.64,102.72,14504.0,102.65,102.81,102.64,102.72,14504.0
2025-05-21 14:40:00,102.75,102.75,102.52,102.54,16861.0,102.75,102.75,102.52,102.54,16861.0
2025-05-21 14:50:00,102.51,102.59,102.5,102.52,13211.0,102.51,102.59,102.5,102.52,13211.0
2025-05-21 15:00:00,102.51,102.62,102.43,102.62,24965.0,102.51,102.62,102.43,102.62,24965.0
2025-05-21 15:10:00,102.63,102.89,102.58,102.86,19089.0,102.63,102.89,102.58,102.86,19089.0
2025-05-21 15:20:00,102.86,102.9,102.8,102.83,30859.0,102.86,102.9,102.8,102.83,30859.0
2025-05-21 15:30:00,102.83,103.1,102.83,103.09,42267.0,102.83,103.1,102.83,103.09,42267.0
2025-05-21 15:40:00,103.12,103.22,103.06,103.07,61175.0,103.12,103.22,103.06,103.07,61175.0
2025-05-21 15:50:00,103.08,103.13,102.91,102.92,149882.0,103.08,103.13,102.91,102.92,149882.0
2025-05-22 09:30:00,102.77,103.07,102.46,102.51,60794.0,102.77,103.07,102.46,102.51,60794.0
2025-05-22 09:40:00,102.51,102.64,101.98,102.04,23108.0,102.51,102.64,101.98,102.04,23108.0
2025-05-22 09:50:00,102.08,102.11,101.56,101.76,72794.0,102.08,102.11,101.56,101.76,72794.0
2025-05-22 10:00:00,101.8,101.91,101.56,101.63,20081.0,101.8,101.91,101.56,101.63,20081.0
2025-05-22 10:10:00,101.61,101.78,101.58,101.69,29155.0,101.61,101.78,101.58,101.69,29155.0
2025-05-22 10:20:00,101.69,101.69,101.25,101.26,42821.0,101.69,101.69,101.25,101.26,42821.0
2025-05-22 10:30:00,101.27,101.35,100.93,101.01,44399.0,101.27,101.35,100.93,101.01,44399.0
2025-05-22 10:40:00,101.0,101.34,101.0,101.22,25162.0,101.0,101.34,101.0,101.22,25162.0
2025-05-22 10:50:00,101.23,101.6,101.22,101.51,71176.0,101.23,101.6,101.22,101.51,71176.0
2025-05-22 11:00:00,101.52,101.6,101.34,101.34,16668.0,101.52,101.6,101.34,101.34,16668.0
2025-05-22 11:10:00,101.33,101.49,101.3,101.33,100620.0,101.33,101.49,101.3,101.33,100620.0
2025-05-22 11:20:00,101.32,101.59,101.28,101.48,198541.0,101.32,101.59,101.28,101.48,198541.0
2025-05-22 11:30:00,101.43,101.74,101.39,101.67,11479.0,101.43,101.74,101.39,101.67,11479.0
2025-05-22 11:40:00,101.67,101.86,101.67,101.86,6937.0,101.67,101.86,101.67,101.86,6937.0
2025-05-22 11:50:00,101.83,102.08,101.75,101.76,28900.0,101.83,102.08,101.75,101.76,28900.0
2025-05-22 12:00:00,101.77,101.8,101.65,101.68,7451.0,101.77,101.8,101.65,101.68,7451.0
2025-05-22 12:10:00,101.7,101.84,101.69,101.77,6352.0,101.7,101.84,101.69,101.77,6352.0
2025-05-22 12:20:00,101.75,101.79,101.56,101.6,8291.0,101.75,101.79,101.56,101.6,8291.0
2025-05-22 12:30:00,101.61,101.71,101.52,101.55,11332.0,101.61,101.71,101.52,101.55,11332.0
2025-05-22 12:40:00,101.56,101.68,101.47,101.48,12526.0,101.56,101.68,101.47,101.48,12526.0
2025-05-22 12:50:00,101.48,101.5,101.36,101.37,4967.0,101.48,101.5,101.36,101.37,4967.0
2025-05-22 13:00:00,101.35,101.41,101.23,101.35,7661.0,101.35,101.41,101.23,101.35,7661.0
2025-05-22 13:10:00,101.34,101.59,101.32,101.59,7803.0,101.34,101.59,101.32,101.59,7803.0
2025-05-22 13:20:00,101.57,101.82,101.56,101.81,6446.0,101.57,101.82,101.56,101.81,6446.0
2025-05-22 13:30:00,101.8,101.82,101.7,101.72,24927.0,101.8,101.82,101.7,101.72,24927.0
2025-05-22 13:40:00,101.73,101.79,101.69,101.72,30849.0,101.73,101.79,101.69,101.72,30849.0
2025-05-22 13:50:00,101.71,101.83,101.67,101.69,25194.0,101.71,101.83,101.67,101.69,25194.0
2025-05-22 14:00:00,101.67,101.82,101.65,101.71,22792.0,101.67,101.82,101.65,101.71,22792.0
2025-05-22 14:10:00,101.71,101.82,101.68,101.78,30889.0,101.71,101.82,101.68,101.78,30889.0
2025-05-22 14:20:00,101.79,101.86,101.73,101.73,38443.0,101.79,101.86,101.73,101.73,38443.0
2025-05-22 14:30:00,101.73,101.81,101.71,101.77,29616.0,101.73,101.81,101.71,101.77,29616.0
2025-05-22 14:40:00,101.77,101.8,101.66,101.69,6418.0,101.77,101.8,101.66,101.69,6418.0
2025-05-22 14:50:00,101.69,101.96,101.66,101.92,18696.0,101.69,101.96,101.66,101.92,18696.0
2025-05-22 15:00:00,101.93,102.0,101.88,101.98,19539.0,101.93,102.0,101.88,101.98,19539.0
2025-05-22 15:10:00,101.97,102.08,101.96,102.08,19878.0,101.97,102.08,101.96,102.08,19878.0
2025-05-22 15:20:00,102.08,102.26,102.02,102.26,35841.0,102.08,102.26,102.02,102.26,35841.0
2025-05-22 15:30:00,102.27,102.27,102.06,102.16,57112.0,102.27,102.27,102.06,102.16,57112.0
2025-05-22 15:40:00,102.14,102.19,102.04,102.09,33843.0,102.14,102.19,102.04,102.09,33843.0
2025-05-22 15:50:00,102.11,102.22,101.74,101.82,165071.0,102.11,102.22,101.74,101.82,165071.0
2025-05-23 09:30:00,102.61,102.9,101.32,101.32,59909.0,102.61,102.9,101.32,101.32,59909.0
2025-05-23 09:40:00,101.3,101.59,101.25,101.59,14130.0,101.3,101.59,101.25,101.59,14130.0
2025-05-23 09:50:00,101.53,101.61,101.2,101.42,16800.0,101.53,101.61,101.2,101.42,16800.0
2025-05-23 10:00:00,101.37,101.56,101.23,101.27,11888.0,101.37,101.56,101.23,101.27,11888.0
2025-05-23 10:10:00,101.24,101.43,101.24,101.29,13291.0,101.24,101.43,101.24,101.29,13291.0
2025-05-23 10:20:00,101.25,101.39,101.24,101.27,26281.0,101.25,101.39,101.24,101.27,26281.0
2025-05-23 10:30:00,101.29,101.45,101.24,101.32,9584.0,101.29,101.45,101.24,101.32,9584.0
2025-05-23 10:40:00,101.33,101.48,101.32,101.37,9720.0,101.33,101.48,101.32,101.37,9720.0
2025-05-23 10:50:00,101.37,101.39,101.21,101.39,8525.0,101.37,101.39,101.21,101.39,8525.0
2025-05-23 11:00:00,101.39,101.7,101.38,101.69,10597.0,101.39,101.7,101.38,101.69,10597.0
2025-05-23 11:10:00,101.73,101.86,101.65,101.81,7204.0,101.73,101.86,101.65,101.81,7204.0
2025-05-23 11:20:00,101.8,101.85,101.74,101.84,11462.0,101.8,101.85,101.74,101.84,11462.0
2025-05-23 11:30:00,101.85,102.06,101.84,102.01,18911.0,101.85,102.06,101.84,102.01,18911.0
2025-05-23 11:40:00,102.0,102.2,101.97,102.13,17841.0,102.0,102.2,101.97,102.13,17841.0
2025-05-23 11:50:00,102.15,102.15,101.98,102.08,15569.0,102.15,102.15,101.98,102.08,15569.0
2025-05-23 12:00:00,102.05,102.14,101.99,102.0,10091.0,102.05,102.14,101.99,102.0,10091.0
2025-05-23 12:10:00,102.05,102.1,102.0,102.02,9754.0,102.05,102.1,102.0,102.02,9754.0
2025-05-23 12:20:00,102.06,102.3,102.06,102.26,5909.0,102.06,102.3,102.06,102.26,5909.0
2025-05-23 12:30:00,102.24,102.41,102.18,102.34,9020.0,102.24,102.41,102.18,102.34,9020.0
2025-05-23 12:40:00,102.36,102.36,102.28,102.32,13738.0,102.36,102.36,102.28,102.32,13738.0
2025-05-23 12:50:00,102.32,102.41,102.3,102.34,14439.0,102.32,102.41,102.3,102.34,14439.0
2025-05-23 13:00:00,102.39,102.4,102.26,102.27,10808.0,102.39,102.4,102.26,102.27,10808.0
2025-05-23 13:10:00,102.27,102.42,102.27,102.37,44227.0,102.27,102.42,102.27,102.37,44227.0
2025-05-23 13:20:00,102.38,102.53,102.37,102.53,13372.0,102.38,102.53,102.37,102.53,13372.0
2025-05-23 13:30:00,102.5,102.56,102.48,102.53,8384.0,102.5,102.56,102.48,102.53,8384.0
2025-05-23 13:40:00,102.51,102.58,102.43,102.56,24927.0,102.51,102.58,102.43,102.56,24927.0
2025-05-23 13:50:00,102.56,102.61,102.43,102.44,9658.0,102.56,102.61,102.43,102.44,9658.0
2025-05-23 14:00:00,102.46,102.6,102.45,102.59,7830.0,102.46,102.6,102.45,102.59,7830.0
2025-05-23 14:10:00,102.58,102.72,102.51,102.52,14249.0,102.58,102.72,102.51,102.52,14249.0
2025-05-23 14:20:00,102.51,102.61,102.45,102.58,11421.0,102.51,102.61,102.45,102.58,11421.0
2025-05-23 14:30:00,102.62,102.78,102.6,102.68,16485.0,102.62,102.78,102.6,102.68,16485.0
2025-05-23 14:40:00,102.68,102.79,102.65,102.73,15786.0,102.68,102.79,102.65,102.73,15786.0
2025-05-23 14:50:00,102.73,102.82,102.68,102.79,20358.0,102.73,102.82,102.68,102.79,20358.0
2025-05-23 15:00:00,102.75,102.84,102.7,102.81,11727.0,102.75,102.84,102.7,102.81,11727.0
2025-05-23 15:10:00,102.79,102.84,102.68,102.68,12921.0,102.79,102.84,102.68,102.68,12921.0
2025-05-23 15:20:00,102.68,102.73,102.58,102.64,9606.0,102.68,102.73,102.58,102.64,9606.0
2025-05-23 15:30:00,102.65,102.73,102.58,102.7,11839.0,102.65,102.73,102.58,102.7,11839.0
2025-05-23 15:40:00,102.71,102.85,102.7,102.75,28342.0,102.71,102.85,102.7,102.75,28342.0
2025-05-23 15:50:00,102.76,102.96,102.69,102.87,221730.0,102.76,102.96,102.69,102.87,221730.0
2025-05-27 09:30:00,103.33,103.44,102.77,102.91,116785.0,103.33,103.44,102.77,102.91,116785.0
2025-05-27 09:40:00,102.93,103.42,102.81,103.4,45375.0,102.93,103.42,102.81,103.4,45375.0
2025-05-27 09:50:00,103.41,103.45,103.14,103.16,21652.0,103.41,103.45,103.14,103.16,21652.0
2025-05-27 10:00:00,103.17,103.28,103.02,103.02,30973.0,103.17,103.28,103.02,103.02,30973.0
2025-05-27 10:10:00,103.04,103.04,102.57,102.67,26126.0,103.04,103.04,102.57,102.67,26126.0
2025-05-27 10:20:00,102.69,102.9,102.66,102.75,19670.0,102.69,102.9,102.66,102.75,19670.0
2025-05-27 10:30:00,102.75,102.98,102.75,102.84,26056.0,102.75,102.98,102.75,102.84,26056.0
2025-05-27 10:40:00,102.85,103.01,102.81,102.98,20903.0,102.85,103.01,102.81,102.98,20903.0
2025-05-27 10:50:00,102.92,103.21,102.91,103.12,17447.0,102.92,103.21,102.91,103.12,17447.0
2025-05-27 11:00:00,103.12,103.14,102.95,103.03,33920.0,103.12,103.14,102.95,103.03,33920.0
2025-05-27 11:10:00,103.06,103.21,103.03,103.09,14573.0,103.06,103.21,103.03,103.09,14573.0
2025-05-27 11:20:00,103.11,103.16,102.9,103.09,48912.0,103.11,103.16,102.9,103.09,48912.0
2025-05-27 11:30:00,103.08,103.12,102.81,102.98,28374.0,103.08,103.12,102.81,102.98,28374.0
2025-05-27 11:40:00,102.99,103.02,102.88,102.92,24490.0,102.99,103.02,102.88,102.92,24490.0
2025-05-27 11:50:00,102.87,102.97,102.81,102.85,25553.0,102.87,102.97,102.81,102.85,25553.0
2025-05-27 12:00:00,102.84,103.02,102.81,103.0,23745.0,102.84,103.02,102.81,103.0,23745.0
2025-05-27 12:10:00,102.96,102.96,102.83,102.88,13284.0,102.96,102.96,102.83,102.88,13284.0
2025-05-27 12:20:00,102.85,102.99,102.8,102.98,18214.0,102.85,102.99,102.8,102.98,18214.0
2025-05-27 12:30:00,103.0,103.09,102.93,103.08,13757.0,103.0,103.09,102.93,103.08,13757.0
2025-05-27 12:40:00,103.08,103.12,103.03,103.06,12293.0,103.08,103.12,103.03,103.06,12293.0
2025-05-27 12:50:00,103.07,103.14,103.06,103.13,9825.0,103.07,103.14,103.06,103.13,9825.0
2025-05-27 13:00:00,103.1,103.12,102.95,102.96,7398.0,103.1,103.12,102.95,102.96,7398.0
2025-05-27 13:10:00,102.96,103.06,102.91,103.02,24651.0,102.96,103.06,102.91,103.02,24651.0
2025-05-27 13:20:00,103.03,103.13,102.98,103.11,15117.0,103.03,103.13,102.98,103.11,15117.0
2025-05-27 13:30:00,103.1,103.1,102.99,103.05,23687.0,103.1,103.1,102.99,103.05,23687.0
2025-05-27 13:40:00,103.05,103.14,103.04,103.11,17736.0,103.05,103.14,103.04,103.11,17736.0
2025-05-27 13:50:00,103.12,103.28,103.12,103.25,23057.0,103.12,103.28,103.12,103.25,23057.0
2025-05-27 14:00:00,103.26,103.32,103.21,103.26,27667.0,103.26,103.32,103.21,103.26,27667.0
2025-05-27 14:10:00,103.26,103.37,103.25,103.32,28921.0,103.26,103.37,103.25,103.32,28921.0
2025-05-27 14:20:00,103.32,103.39,103.2,103.21,28176.0,103.32,103.39,103.2,103.21,28176.0
2025-05-27 14:30:00,103.21,103.4,103.18,103.34,17719.0,103.21,103.4,103.18,103.34,17719.0
2025-05-27 14:40:00,103.33,103.38,103.23,103.25,21989.0,103.33,103.38,103.23,103.25,21989.0
2025-05-27 14:50:00,103.24,103.26,103.2,103.23,24351.0,103.24,103.26,103.2,103.23,24351.0
2025-05-27 15:00:00,103.22,103.3,103.2,103.26,21577.0,103.22,103.3,103.2,103.26,21577.0
2025-05-27 15:10:00,103.25,103.33,103.2,103.3,31689.0,103.25,103.33,103.2,103.3,31689.0
2025-05-27 15:20:00,103.31,103.39,103.27,103.34,41324.0,103.31,103.39,103.27,103.34,41324.0
2025-05-27 15:30:00,103.33,103.34,103.26,103.34,26978.0,103.33,103.34,103.26,103.34,26978.0
2025-05-27 15:40:00,103.34,103.37,103.03,103.13,43734.0,103.34,103.37,103.03,103.13,43734.0
2025-05-27 15:50:00,103.14,103.19,102.84,102.91,236903.0,103.14,103.19,102.84,102.91,236903.0
2025-05-28 09:30:00,102.7,102.89,102.52,102.72,78388.0,102.7,102.89,102.52,102.72,78388.0
2025-05-28 09:40:00,102.69,102.78,102.51,102.73,42579.0,102.69,102.78,102.51,102.73,42579.0
2025-05-28 09:50:00,102.71,102.77,102.44,102.64,22901.0,102.71,102.77,102.44,102.64,22901.0
2025-05-28 10:00:00,102.68,102.68,102.3,102.4,19268.0,102.68,102.68,102.3,102.4,19268.0
2025-05-28 10:10:00,102.38,102.5,102.27,102.39,19093.0,102.38,102.5,102.27,102.39,19093.0
2025-05-28 10:20:00,102.36,102.55,102.27,102.27,26016.0,102.36,102.55,102.27,102.27,26016.0
2025-05-28 10:30:00,102.28,102.57,102.28,102.32,22621.0,102.28,102.57,102.28,102.32,22621.0
2025-05-28 10:40:00,102.32,102.39,102.17,102.19,14792.0,102.32,102.39,102.17,102.19,14792.0
2025-05-28 10:50:00,102.18,102.41,102.15,102.38,24362.0,102.18,102.41,102.15,102.38,24362.0
2025-05-28 11:00:00,102.35,102.44,102.16,102.19,21373.0,102.35,102.44,102.16,102.19,21373.0
2025-05-28 11:10:00,102.17,102.18,101.78,101.93,18251.0,102.17,102.18,101.78,101.93,18251.0
2025-05-28 11:20:00,101.95,102.0,101.85,101.86,20889.0,101.95,102.0,101.85,101.86,20889.0
2025-05-28 11:30:00,101.87,101.92,101.74,101.83,16586.0,101.87,101.92,101.74,101.83,16586.0
2025-05-28 11:40:00,101.82,101.83,101.61,101.78,16856.0,101.82,101.83,101.61,101.78,16856.0
2025-05-28 11:50:00,101.78,101.9,101.78,101.81,16882.0,101.78,101.9,101.78,101.81,16882.0
2025-05-28 12:00:00,101.85,101.87,101.69,101.76,17117.0,101.85,101.87,101.69,101.76,17117.0
2025-05-28 12:10:00,101.75,101.83,101.68,101.7,27129.0,101.75,101.83,101.68,101.7,27129.0
2025-05-28 12:20:00,101.7,101.78,101.66,101.7,15009.0,101.7,101.78,101.66,101.7,15009.0
2025-05-28 12:30:00,101.68,101.79,101.66,101.7,10920.0,101.68,101.79,101.66,101.7,10920.0
2025-05-28 12:40:00,101.66,101.84,101.63,101.81,12727.0,101.66,101.84,101.63,101.81,12727.0
2025-05-28 12:50:00,101.82,101.83,101.72,101.77,13637.0,101.82,101.83,101.72,101.77,13637.0
2025-05-28 13:00:00,101.76,101.76,101.63,101.64,11436.0,101.76,101.76,101.63,101.64,11436.0
2025-05-28 13:10:00,101.63,101.81,101.63,101.77,26399.0,101.63,101.81,101.63,101.77,26399.0
2025-05-28 13:20:00,101.76,101.76,101.6,101.69,27913.0,101.76,101.76,101.6,101.69,27913.0
2025-05-28 13:30:00,101.67,101.71,101.48,101.55,26447.0,101.67,101.71,101.48,101.55,26447.0
2025-05-28 13:40:00,101.57,101.62,101.49,101.57,14751.0,101.57,101.62,101.49,101.57,14751.0
2025-05-28 13:50:00,101.56,101.6,101.41,101.42,20034.0,101.56,101.6,101.41,101.42,20034.0
2025-05-28 14:00:00,101.45,101.59,101.44,101.47,30279.0,101.45,101.59,101.44,101.47,30279.0
2025-05-28 14:10:00,101.49,101.52,101.4,101.4,28132.0,101.49,101.52,101.4,101.4,28132.0
2025-05-28 14:20:00,101.42,101.56,101.37,101.56,19484.0,101.42,101.56,101.37,101.56,19484.0
2025-05-28 14:30:00,101.58,101.69,101.45,101.48,24068.0,101.58,101.69,101.45,101.48,24068.0
2025-05-28 14:40:00,101.49,101.55,101.46,101.49,19501.0,101.49,101.55,101.46,101.49,19501.0
2025-05-28 14:50:00,101.48,101.6,101.27,101.56,34897.0,101.48,101.6,101.27,101.56,34897.0
2025-05-28 15:00:00,101.55,101.69,101.5,101.66,22328.0,101.55,101.69,101.5,101.66,22328.0
2025-05-28 15:10:00,101.64,101.74,101.53,101.69,28960.0,101.64,101.74,101.53,101.69,28960.0
2025-05-28 15:20:00,101.71,101.81,101.65,101.71,29980.0,101.71,101.81,101.65,101.71,29980.0
2025-05-28 15:30:00,101.7,101.75,101.58,101.74,29161.0,101.7,101.75,101.58,101.74,29161.0
2025-05-28 15:40:00,101.75,101.84,101.68,101.69,36474.0,101.75,101.84,101.68,101.69,36474.0
2025-05-28 15:50:00,101.68,101.71,101.46,101.7,158059.0,101.68,101.71,101.46,101.7,158059.0
2025-05-29 09:30:00,101.68,101.9,100.86,101.63,93940.0,101.68,101.9,100.86,101.63,93940.0
2025-05-29 09:40:00,101.67,102.14,101.55,101.95,15670.0,101.67,102.14,101.55,101.95,15670.0
2025-05-29 09:50:00,102.05,102.05,101.81,101.96,21748.0,102.05,102.05,101.81,101.96,21748.0
2025-05-29 10:00:00,101.97,102.26,101.97,102.22,15469.0,101.97,102.26,101.97,102.22,15469.0
2025-05-29 10:10:00,102.23,102.43,102.09,102.13,16346.0,102.23,102.43,102.09,102.13,16346.0
2025-05-29 10:20:00,102.15,102.45,102.15,102.25,14431.0,102.15,102.45,102.15,102.25,14431.0
2025-05-29 10:30:00,102.24,102.35,102.04,102.2,8917.0,102.24,102.35,102.04,102.2,8917.0
2025-05-29 10:40:00,102.18,102.26,101.96,102.11,9132.0,102.18,102.26,101.96,102.11,9132.0
2025-05-29 10:50:00,102.17,102.2,101.93,101.93,14274.0,102.17,102.2,101.93,101.93,14274.0
2025-05-29 11:00:00,101.93,101.95,101.68,101.89,15057.0,101.93,101.95,101.68,101.89,15057.0
2025-05-29 11:10:00,101.88,101.89,101.67,101.76,41554.0,101.88,101.89,101.67,101.76,41554.0
2025-05-29 11:20:00,101.78,101.96,101.73,101.94,19249.0,101.78,101.96,101.73,101.94,19249.0
2025-05-29 11:30:00,101.95,101.95,101.77,101.82,8178.0,101.95,101.95,101.77,101.82,8178.0
2025-05-29 11:40:00,101.8,101.83,101.7,101.82,12467.0,101.8,101.83,101.7,101.82,12467.0
2025-05-29 11:50:00,101.83,102.07,101.81,101.96,14970.0,101.83,102.07,101.81,101.96,14970.0
2025-05-29 12:00:00,101.99,102.14,101.88,102.06,8645.0,101.99,102.14,101.88,102.06,8645.0
2025-05-29 12:10:00,102.07,102.25,102.01,102.2,15407.0,102.07,102.25,102.01,102.2,15407.0
2025-05-29 12:20:00,102.23,102.25,102.03,102.16,13458.0,102.23,102.25,102.03,102.16,13458.0
2025-05-29 12:30:00,102.15,102.24,102.14,102.23,13372.0,102.15,102.24,102.14,102.23,13372.0
2025-05-29 12:40:00,102.22,102.23,102.15,102.17,13646.0,102.22,102.23,102.15,102.17,13646.0
2025-05-29 12:50:00,102.17,102.39,102.16,102.36,11499.0,102.17,102.39,102.16,102.36,11499.0
2025-05-29 13:00:00,102.36,102.47,102.27,102.32,9500.0,102.36,102.47,102.27,102.32,9500.0
2025-05-29 13:10:00,102.3,102.48,102.29,102.44,9694.0,102.3,102.48,102.29,102.44,9694.0
2025-05-29 13:20:00,102.46,102.56,102.46,102.48,11869.0,102.46,102.56,102.46,102.48,11869.0
2025-05-29 13:30:00,102.48,102.5,102.37,102.5,12381.0,102.48,102.5,102.37,102.5,12381.0
2025-05-29 13:40:00,102.5,102.63,102.49,102.63,15690.0,102.5,102.63,102.49,102.63,15690.0
2025-05-29 13:50:00,102.63,102.66,102.52,102.56,20557.0,102.63,102.66,102.52,102.56,20557.0
2025-05-29 14:00:00,102.56,102.63,102.47,102.47,11872.0,102.56,102.63,102.47,102.47,11872.0
2025-05-29 14:10:00,102.47,102.5,102.29,102.5,26398.0,102.47,102.5,102.29,102.5,26398.0
2025-05-29 14:20:00,102.51,102.62,102.49,102.56,12072.0,102.51,102.62,102.49,102.56,12072.0
2025-05-29 14:30:00,102.57,102.68,102.55,102.66,15820.0,102.57,102.68,102.55,102.66,15820.0
2025-05-29 14:40:00,102.66,102.77,102.65,102.71,25268.0,102.66,102.77,102.65,102.71,25268.0
2025-05-29 14:50:00,102.73,102.75,102.55,102.61,24486.0,102.73,102.75,102.55,102.61,24486.0
2025-05-29 15:00:00,102.61,102.67,102.52,102.53,18943.0,102.61,102.67,102.52,102.53,18943.0
2025-05-29 15:10:00,102.53,102.6,102.51,102.58,20540.0,102.53,102.6,102.51,102.58,20540.0
2025-05-29 15:20:00,102.59,102.63,102.45,102.45,17846.0,102.59,102.63,102.45,102.45,17846.0
2025-05-29 15:30:00,102.45,102.58,102.39,102.42,20550.0,102.45,102.58,102.39,102.42,20550.0
2025-05-29 15:40:00,102.43,102.64,102.41,102.55,33855.0,102.43,102.64,102.41,102.55,33855.0
2025-05-29 15:50:00,102.56,102.6,102.33,102.54,159391.0,102.56,102.6,102.33,102.54,159391.0
2025-05-30 09:30:00,102.89,102.92,102.42,102.79,57897.0,102.89,102.92,102.42,102.79,57897.0
2025-05-30 09:40:00,102.77,103.0,102.63,102.64,9357.0,102.77,103.0,102.63,102.64,9357.0
2025-05-30 09:50:00,102.64,103.02,102.57,102.93,18213.0,102.64,103.02,102.57,102.93,18213.0
2025-05-30 10:00:00,102.98,103.07,102.68,102.73,26913.0,102.98,103.07,102.68,102.73,26913.0
2025-05-30 10:10:00,102.72,102.79,102.55,102.77,16769.0,102.72,102.79,102.55,102.77,16769.0
2025-05-30 10:20:00,102.77,102.79,102.45,102.46,23833.0,102.77,102.79,102.45,102.46,23833.0
2025-05-30 10:30:00,102.51,102.63,102.39,102.39,27554.0,102.51,102.63,102.39,102.39,27554.0
2025-05-30 10:40:00,102.39,102.42,102.26,102.4,16243.0,102.39,102.42,102.26,102.4,16243.0
2025-05-30 10:50:00,102.4,102.47,102.32,102.36,12431.0,102.4,102.47,102.32,102.36,12431.0
2025-05-30 11:00:00,102.35,102.57,102.34,102.53,15342.0,102.35,102.57,102.34,102.53,15342.0
2025-05-30 11:10:00,102.54,102.66,102.45,102.53,14901.0,102.54,102.66,102.45,102.53,14901.0
2025-05-30 11:20:00,102.53,102.59,102.46,102.55,22420.0,102.53,102.59,102.46,102.55,22420.0
2025-05-30 11:30:00,102.54,102.74,102.52,102.72,9685.0,102.54,102.74,102.52,102.72,9685.0
2025-05-30 11:40:00,102.72,102.74,102.47,102.53,11599.0,102.72,102.74,102.47,102.53,11599.0
2025-05-30 11:50:00,102.51,102.58,102.45,102.51,14116.0,102.51,102.58,102.45,102.51,14116.0
2025-05-30 12:00:00,102.53,102.8,102.53,102.8,7318.0,102.53,102.8,102.53,102.8,7318.0
2025-05-30 12:10:00,102.77,102.84,102.59,102.6,11278.0,102.77,102.84,102.59,102.6,11278.0
2025-05-30 12:20:00,102.61,102.73,102.5,102.61,14619.0,102.61,102.73,102.5,102.61,14619.0
2025-05-30 12:30:00,102.6,102.96,102.6,102.92,20264.0,102.6,102.96,102.6,102.92,20264.0
2025-05-30 12:40:00,102.92,102.92,102.76,102.78,12675.0,102.92,102.92,102.76,102.78,12675.0
2025-05-30 12:50:00,102.79,102.88,102.78,102.87,12824.0,102.79,102.88,102.78,102.87,12824.0
2025-05-30 13:00:00,102.85,102.92,102.79,102.8,11209.0,102.85,102.92,102.79,102.8,11209.0
2025-05-30 13:10:00,102.81,102.95,102.73,102.95,11880.0,102.81,102.95,102.73,102.95,11880.0
2025-05-30 13:20:00,102.98,103.02,102.89,103.02,8631.0,102.98,103.02,102.89,103.02,8631.0
2025-05-30 13:30:00,103.01,103.03,102.9,102.93,13582.0,103.01,103.03,102.9,102.93,13582.0
2025-05-30 13:40:00,102.91,102.97,102.83,102.97,11644.0,102.91,102.97,102.83,102.97,11644.0
2025-05-30 13:50:00,102.98,103.07,102.96,102.97,21339.0,102.98,103.07,102.96,102.97,21339.0
2025-05-30 14:00:00,102.99,103.26,102.99,103.22,17365.0,102.99,103.26,102.99,103.22,17365.0
2025-05-30 14:10:00,103.2,103.34,103.19,103.29,12968.0,103.2,103.34,103.19,103.29,12968.0
2025-05-30 14:20:00,103.28,103.28,103.19,103.19,12544.0,103.28,103.28,103.19,103.19,12544.0
2025-05-30 14:30:00,103.2,103.28,103.2,103.23,12113.0,103.2,103.28,103.2,103.23,12113.0
2025-05-30 14:40:00,103.22,103.32,103.14,103.31,21229.0,103.22,103.32,103.14,103.31,21229.0
2025-05-30 14:50:00,103.31,103.37,103.28,103.35,13937.0,103.31,103.37,103.28,103.35,13937.0
2025-05-30 15:00:00,103.34,103.5,103.33,103.44,23723.0,103.34,103.5,103.33,103.44,23723.0
2025-05-30 15:10:00,103.45,103.52,103.42,103.51,19142.0,103.45,103.52,103.42,103.51,19142.0
2025-05-30 15:20:00,103.52,103.54,103.39,103.47,19655.0,103.52,103.54,103.39,103.47,19655.0
2025-05-30 15:30:00,103.43,103.6,103.38,103.44,30525.0,103.43,103.6,103.38,103.44,30525.0
2025-05-30 15:40:00,103.43,103.44,103.28,103.39,30031.0,103.43,103.44,103.28,103.39,30031.0
2025-05-30 15:50:00,103.37,103.77,103.36,103.48,331934.0,103.37,103.77,103.36,103.48,331934.0
2025-06-02 09:30:00,102.88,103.17,102.25,102.4,67371.0,102.88,103.17,102.25,102.4,67371.0
2025-06-02 09:40:00,102.4,103.14,102.36,103.08,22242.0,102.4,103.14,102.36,103.08,22242.0
2025-06-02 09:50:00,103.03,103.13,102.49,102.51,20054.0,103.03,103.13,102.49,102.51,20054.0
2025-06-02 10:00:00,102.46,102.81,102.42,102.67,26030.0,102.46,102.81,102.42,102.67,26030.0
2025-06-02 10:10:00,102.66,102.99,102.66,102.92,13669.0,102.66,102.99,102.66,102.92,13669.0
2025-06-02 10:20:00,102.92,102.95,102.62,102.73,11940.0,102.92,102.95,102.62,102.73,11940.0
2025-06-02 10:30:00,102.75,103.13,102.75,102.99,23215.0,102.75,103.13,102.75,102.99,23215.0
2025-06-02 10:40:00,103.05,103.21,103.05,103.14,14400.0,103.05,103.21,103.05,103.14,14400.0
2025-06-02 10:50:00,103.17,103.49,103.11,103.34,23617.0,103.17,103.49,103.11,103.34,23617.0
2025-06-02 11:00:00,103.3,103.4,103.18,103.4,21610.0,103.3,103.4,103.18,103.4,21610.0
2025-06-02 11:10:00,103.4,103.48,103.29,103.31,16290.0,103.4,103.48,103.29,103.31,16290.0
2025-06-02 11:20:00,103.28,103.29,103.1,103.16,13503.0,103.28,103.29,103.1,103.16,13503.0
2025-06-02 11:30:00,103.14,103.16,103.02,103.06,15639.0,103.14,103.16,103.02,103.06,15639.0
2025-06-02 11:40:00,102.97,103.01,102.81,102.95,13583.0,102.97,103.01,102.81,102.95,13583.0
2025-06-02 11:50:00,102.94,103.04,102.92,103.02,11693.0,102.94,103.04,102.92,103.02,11693.0
2025-06-02 12:00:00,103.04,103.12,103.01,103.04,29440.0,103.04,103.12,103.01,103.04,29440.0
2025-06-02 12:10:00,103.05,103.07,102.82,102.93,15982.0,103.05,103.07,102.82,102.93,15982.0
2025-06-02 12:20:00,102.9,102.91,102.75,102.86,18504.0,102.9,102.91,102.75,102.86,18504.0
2025-06-02 12:30:00,102.89,102.91,102.72,102.79,6544.0,102.89,102.91,102.72,102.79,6544.0
2025-06-02 12:40:00,102.79,102.8,102.71,102.72,9877.0,102.79,102.8,102.71,102.72,9877.0
2025-06-02 12:50:00,102.72,102.89,102.71,102.78,10276.0,102.72,102.89,102.71,102.78,10276.0
2025-06-02 13:00:00,102.79,102.88,102.79,102.88,11509.0,102.79,102.88,102.79,102.88,11509.0
2025-06-02 13:10:00,102.89,102.9,102.78,102.81,9486.0,102.89,102.9,102.78,102.81,9486.0
2025-06-02 13:20:00,102.8,102.81,102.7,102.73,16790.0,102.8,102.81,102.7,102.73,16790.0
2025-06-02 13:30:00,102.73,102.76,102.66,102.74,8476.0,102.73,102.76,102.66,102.74,8476.0
2025-06-02 13:40:00,102.74,102.78,102.68,102.74,6568.0,102.74,102.78,102.68,102.74,6568.0
2025-06-02 13:50:00,102.73,102.82,102.71,102.78,17373.0,102.73,102.82,102.71,102.78,17373.0
2025-06-02 14:00:00,102.76,102.8,102.72,102.78,23369.0,102.76,102.8,102.72,102.78,23369.0
2025-06-02 14:10:00,102.73,102.81,102.69,102.8,9482.0,102.73,102.81,102.69,102.8,9482.0
2025-06-02 14:20:00,102.8,103.0,102.78,102.97,21154.0,102.8,103.0,102.78,102.97,21154.0
2025-06-02 14:30:00,102.98,103.03,102.89,102.98,12806.0,102.98,103.03,102.89,102.98,12806.0
2025-06-02 14:40:00,102.98,103.1,102.96,103.09,15512.0,102.98,103.1,102.96,103.09,15512.0
2025-06-02 14:50:00,103.09,103.13,103.04,103.11,11733.0,103.09,103.13,103.04,103.11,11733.0
2025-06-02 15:00:00,103.13,103.18,103.03,103.12,15167.0,103.13,103.18,103.03,103.12,15167.0
2025-06-02 15:10:00,103.11,103.13,102.98,103.11,16812.0,103.11,103.13,102.98,103.11,16812.0
2025-06-02 15:20:00,103.11,103.19,103.1,103.11,25284.0,103.11,103.19,103.1,103.11,25284.0
2025-06-02 15:30:00,103.12,103.24,103.04,103.14,34379.0,103.12,103.24,103.04,103.14,34379.0
2025-06-02 15:40:00,103.14,103.19,103.05,103.07,31763.0,103.14,103.19,103.05,103.07,31763.0
2025-06-02 15:50:00,103.08,103.25,103.05,103.16,120128.0,103.08,103.25,103.05,103.16,120128.0
2025-06-03 09:30:00,102.83,103.12,102.73,102.98,78136.0,102.83,103.12,102.73,102.98,78136.0
2025-06-03 09:40:00,103.01,103.09,102.39,102.48,20525.0,103.01,103.09,102.39,102.48,20525.0
2025-06-03 09:50:00,102.47,102.58,101.91,102.2,15377.0,102.47,102.58,101.91,102.2,15377.0
2025-06-03 10:00:00,102.2,102.43,102.06,102.15,26409.0,102.2,102.43,102.06,102.15,26409.0
2025-06-03 10:10:00,102.12,102.33,102.06,102.19,39485.0,102.12,102.33,102.06,102.19,39485.0
2025-06-03 10:20:00,102.2,102.33,102.02,102.12,17606.0,102.2,102.33,102.02,102.12,17606.0
2025-06-03 10:30:00,102.18,102.36,102.08,102.12,11471.0,102.18,102.36,102.08,102.12,11471.0
2025-06-03 10:40:00,102.15,102.15,101.82,101.88,21908.0,102.15,102.15,101.82,101.88,21908.0
2025-06-03 10:50:00,101.9,102.1,101.79,101.95,21065.0,101.9,102.1,101.79,101.95,21065.0
2025-06-03 11:00:00,101.95,102.0,101.76,101.89,20942.0,101.95,102.0,101.76,101.89,20942.0
2025-06-03 11:10:00,101.91,102.14,101.85,102.11,13242.0,101.91,102.14,101.85,102.11,13242.0
2025-06-03 11:20:00,102.1,102.27,102.07,102.17,10309.0,102.1,102.27,102.07,102.17,10309.0
2025-06-03 11:30:00,102.19,102.47,102.18,102.44,8718.0,102.19,102.47,102.18,102.44,8718.0
2025-06-03 11:40:00,102.43,102.61,102.41,102.59,12754.0,102.43,102.61,102.41,102.59,12754.0
2025-06-03 11:50:00,102.56,102.73,102.5,102.64,8562.0,102.56,102.73,102.5,102.64,8562.0
2025-06-03 12:00:00,102.65,102.65,102.43,102.46,8677.0,102.65,102.65,102.43,102.46,8677.0
2025-06-03 12:10:00,102.45,102.57,102.45,102.53,11241.0,102.45,102.57,102.45,102.53,11241.0
2025-06-03 12:20:00,102.54,102.55,102.34,102.46,11939.0,102.54,102.55,102.34,102.46,11939.0
2025-06-03 12:30:00,102.44,102.46,102.31,102.39,14143.0,102.44,102.46,102.31,102.39,14143.0
2025-06-03 12:40:00,102.39,102.57,102.38,102.41,15785.0,102.39,102.57,102.38,102.41,15785.0
2025-06-03 12:50:00,102.4,102.53,102.36,102.48,17462.0,102.4,102.53,102.36,102.48,17462.0
2025-06-03 13:00:00,102.48,102.61,102.48,102.6,6337.0,102.48,102.61,102.48,102.6,6337.0
2025-06-03 13:10:00,102.62,102.75,102.62,102.75,7282.0,102.62,102.75,102.62,102.75,7282.0
2025-06-03 13:20:00,102.74,102.8,102.69,102.75,8571.0,102.74,102.8,102.69,102.75,8571.0
2025-06-03 13:30:00,102.75,102.8,102.63,102.68,16062.0,102.75,102.8,102.63,102.68,16062.0
2025-06-03 13:40:00,102.7,102.75,102.43,102.45,11798.0,102.7,102.75,102.43,102.45,11798.0
2025-06-03 13:50:00,102.43,102.56,102.32,102.45,46782.0,102.43,102.56,102.32,102.45,46782.0
2025-06-03 14:00:00,102.45,102.6,102.44,102.51,16588.0,102.45,102.6,102.44,102.51,16588.0
2025-06-03 14:10:00,102.54,102.63,102.45,102.63,21525.0,102.54,102.63,102.45,102.63,21525.0
2025-06-03 14:20:00,102.63,102.72,102.62,102.7,14377.0,102.63,102.72,102.62,102.7,14377.0
2025-06-03 14:30:00,102.75,102.76,102.59,102.7,11638.0,102.75,102.76,102.59,102.7,11638.0
2025-06-03 14:40:00,102.73,102.78,102.7,102.73,10096.0,102.73,102.78,102.7,102.73,10096.0
2025-06-03 14:50:00,102.73,102.74,102.66,102.73,13080.0,102.73,102.74,102.66,102.73,13080.0
2025-06-03 15:00:00,102.71,102.72,102.6,102.65,10695.0,102.71,102.72,102.6,102.65,10695.0
2025-06-03 15:10:00,102.64,102.72,102.57,102.67,16020.0,102.64,102.72,102.57,102.67,16020.0
2025-06-03 15:20:00,102.69,102.7,102.56,102.68,19195.0,102.69,102.7,102.56,102.68,19195.0
2025-06-03 15:30:00,102.68,102.94,102.68,102.91,22650.0,102.68,102.94,102.68,102.91,22650.0
2025-06-03 15:40:00,102.9,102.91,102.76,102.77,32766.0,102.9,102.91,102.76,102.77,32766.0
2025-06-03 15:50:00,102.78,102.96,102.77,102.83,149700.0,102.78,102.96,102.77,102.83,149700.0
2025-06-04 09:30:00,102.85,102.85,101.81,102.01,44180.0,102.85,102.85,101.81,102.01,44180.0
2025-06-04 09:40:00,101.91,102.14,101.77,102.14,13921.0,101.91,102.14,101.77,102.14,13921.0
2025-06-04 09:50:00,102.05,102.25,101.96,102.11,10895.0,102.05,102.25,101.96,102.11,10895.0
2025-06-04 10:00:00,102.1,102.68,102.03,102.59,11040.0,102.1,102.68,102.03,102.59,11040.0
2025-06-04 10:10:00,102.57,102.62,102.37,102.38,10076.0,102.57,102.62,102.37,102.38,10076.0
2025-06-04 10:20:00,102.39,102.6,102.33,102.49,12233.0,102.39,102.6,102.33,102.49,12233.0
2025-06-04 10:30:00,102.53,102.58,102.17,102.44,17179.0,102.53,102.58,102.17,102.44,17179.0
2025-06-04 10:40:00,102.46,102.55,102.24,102.49,21692.0,102.46,102.55,102.24,102.49,21692.0
2025-06-04 10:50:00,102.47,102.63,102.33,102.45,6829.0,102.47,102.63,102.33,102.45,6829.0
2025-06-04 11:00:00,102.5,102.55,102.32,102.45,6844.0,102.5,102.55,102.32,102.45,6844.0
2025-06-04 11:10:00,102.45,102.58,102.4,102.56,8269.0,102.45,102.58,102.4,102.56,8269.0
2025-06-04 11:20:00,102.6,102.73,102.59,102.65,10671.0,102.6,102.73,102.59,102.65,10671.0
2025-06-04 11:30:00,102.63,102.68,102.53,102.6,9845.0,102.63,102.68,102.53,102.6,9845.0
2025-06-04 11:40:00,102.58,102.72,102.48,102.72,10493.0,102.58,102.72,102.48,102.72,10493.0
2025-06-04 11:50:00,102.73,102.8,102.67,102.73,8148.0,102.73,102.8,102.67,102.73,8148.0
2025-06-04 12:00:00,102.75,102.86,102.66,102.81,7168.0,102.75,102.86,102.66,102.81,7168.0
2025-06-04 12:10:00,102.82,102.86,102.73,102.83,13258.0,102.82,102.86,102.73,102.83,13258.0
2025-06-04 12:20:00,102.82,102.82,102.75,102.76,6139.0,102.82,102.82,102.75,102.76,6139.0
2025-06-04 12:30:00,102.79,102.98,102.79,102.95,9052.0,102.79,102.98,102.79,102.95,9052.0
2025-06-04 12:40:00,102.99,103.13,102.94,103.07,7293.0,102.99,103.13,102.94,103.07,7293.0
2025-06-04 12:50:00,103.01,103.18,103.0,103.12,10949.0,103.01,103.18,103.0,103.12,10949.0
2025-06-04 13:00:00,103.14,103.32,103.13,103.27,15593.0,103.14,103.32,103.13,103.27,15593.0
2025-06-04 13:10:00,103.27,103.34,103.15,103.19,13534.0,103.27,103.34,103.15,103.19,13534.0
2025-06-04 13:20:00,103.17,103.21,103.05,103.09,17758.0,103.17,103.21,103.05,103.09,17758.0
2025-06-04 13:30:00,103.14,103.22,103.13,103.18,7578.0,103.14,103.22,103.13,103.18,7578.0
2025-06-04 13:40:00,103.16,103.24,103.12,103.16,16033.0,103.16,103.24,103.12,103.16,16033.0
2025-06-04 13:50:00,103.13,103.17,102.97,103.03,12530.0,103.13,103.17,102.97,103.03,12530.0
2025-06-04 14:00:00,103.05,103.12,102.92,102.93,8346.0,103.05,103.12,102.92,102.93,8346.0
2025-06-04 14:10:00,102.94,102.96,102.79,102.84,8881.0,102.94,102.96,102.79,102.84,8881.0
2025-06-04 14:20:00,102.86,102.95,102.85,102.86,11334.0,102.86,102.95,102.85,102.86,11334.0
2025-06-04 14:30:00,102.88,102.92,102.79,102.81,12359.0,102.88,102.92,102.79,102.81,12359.0
2025-06-04 14:40:00,102.81,102.81,102.63,102.64,9358.0,102.81,102.81,102.63,102.64,9358.0
2025-06-04 14:50:00,102.63,102.63,102.45,102.48,13619.0,102.63,102.63,102.45,102.48,13619.0
2025-06-04 15:00:00,102.43,102.58,102.38,102.43,7052.0,102.43,102.58,102.38,102.43,7052.0
2025-06-04 15:10:00,102.4,102.53,102.33,102.34,11744.0,102.4,102.53,102.33,102.34,11744.0
2025-06-04 15:20:00,102.35,102.36,102.19,102.31,12958.0,102.35,102.36,102.19,102.31,12958.0
2025-06-04 15:30:00,102.3,102.39,102.04,102.04,15300.0,102.3,102.39,102.04,102.04,15300.0
2025-06-04 15:40:00,102.02,102.02,101.82,101.83,71265.0,102.02,102.02,101.82,101.83,71265.0
2025-06-04 15:50:00,101.82,102.04,101.82,101.83,166394.0,101.82,102.04,101.82,101.83,166394.0
2025-06-05 09:30:00,101.8,101.88,101.3,101.73,47074.0,101.8,101.88,101.3,101.73,47074.0
2025-06-05 09:40:00,101.69,101.81,101.51,101.7,11532.0,101.69,101.81,101.51,101.7,11532.0
2025-06-05 09:50:00,101.66,101.96,101.58,101.78,11360.0,101.66,101.96,101.58,101.78,11360.0
2025-06-05 10:00:00,101.79,102.04,101.66,102.04,10286.0,101.79,102.04,101.66,102.04,10286.0
2025-06-05 10:10:00,101.93,102.06,101.77,101.86,12872.0,101.93,102.06,101.77,101.86,12872.0
2025-06-05 10:20:00,101.86,102.07,101.74,101.86,13716.0,101.86,102.07,101.74,101.86,13716.0
2025-06-05 10:30:00,101.88,102.02,101.8,101.8,11464.0,101.88,102.02,101.8,101.8,11464.0
2025-06-05 10:40:00,101.8,101.87,101.56,101.59,7211.0,101.8,101.87,101.56,101.59,7211.0
2025-06-05 10:50:00,101.63,101.88,101.6,101.86,5667.0,101.63,101.88,101.6,101.86,5667.0
2025-06-05 11:00:00,101.87,101.98,101.82,101.93,9123.0,101.87,101.98,101.82,101.93,9123.0
2025-06-05 11:10:00,101.98,102.01,101.73,101.85,7937.0,101.98,102.01,101.73,101.85,7937.0
2025-06-05 11:20:00,101.86,101.88,101.72,101.74,11538.0,101.86,101.88,101.72,101.74,11538.0
2025-06-05 11:30:00,101.79,101.86,101.71,101.71,6232.0,101.79,101.86,101.71,101.71,6232.0
2025-06-05 11:40:00,101.69,101.81,101.65,101.65,4688.0,101.69,101.81,101.65,101.65,4688.0
2025-06-05 11:50:00,101.66,101.7,101.59,101.59,3633.0,101.66,101.7,101.59,101.59,3633.0
2025-06-05 12:00:00,101.62,101.74,101.57,101.74,6617.0,101.62,101.74,101.57,101.74,6617.0
2025-06-05 12:10:00,101.72,101.84,101.68,101.79,6428.0,101.72,101.84,101.68,101.79,6428.0
2025-06-05 12:20:00,101.77,101.77,101.63,101.76,6879.0,101.77,101.77,101.63,101.76,6879.0
2025-06-05 12:30:00,101.71,101.8,101.7,101.78,6379.0,101.71,101.8,101.7,101.78,6379.0
2025-06-05 12:40:00,101.78,102.07,101.78,102.07,9125.0,101.78,102.07,101.78,102.07,9125.0
2025-06-05 12:50:00,102.05,102.06,101.9,102.05,11400.0,102.05,102.06,101.9,102.05,11400.0
2025-06-05 13:00:00,102.09,102.12,101.97,101.98,13489.0,102.09,102.12,101.97,101.98,13489.0
2025-06-05 13:10:00,102.01,102.05,101.86,102.05,7694.0,102.01,102.05,101.86,102.05,7694.0
2025-06-05 13:20:00,102.04,102.08,101.9,101.91,5648.0,102.04,102.08,101.9,101.91,5648.0
2025-06-05 13:30:00,101.93,102.19,101.85,101.98,37882.0,101.93,102.19,101.85,101.98,37882.0
2025-06-05 13:40:00,101.95,102.05,101.9,102.02,9333.0,101.95,102.05,101.9,102.02,9333.0
2025-06-05 13:50:00,102.0,102.0,101.83,101.91,7889.0,102.0,102.0,101.83,101.91,7889.0
2025-06-05 14:00:00,101.92,101.95,101.61,101.65,24702.0,101.92,101.95,101.61,101.65,24702.0
2025-06-05 14:10:00,101.67,101.77,101.61,101.77,9518.0,101.67,101.77,101.61,101.77,9518.0
2025-06-05 14:20:00,101.79,101.8,101.67,101.74,17449.0,101.79,101.8,101.67,101.74,17449.0
2025-06-05 14:30:00,101.74,101.86,101.73,101.86,12789.0,101.74,101.86,101.73,101.86,12789.0
2025-06-05 14:40:00,101.89,101.94,101.85,101.91,9739.0,101.89,101.94,101.85,101.91,9739.0
2025-06-05 14:50:00,101.92,101.98,101.83,101.87,8760.0,101.92,101.98,101.83,101.87,8760.0
2025-06-05 15:00:00,101.84,101.99,101.83,101.95,9709.0,101.84,101.99,101.83,101.95,9709.0
2025-06-05 15:10:00,101.93,102.02,101.85,102.0,11569.0,101.93,102.02,101.85,102.0,11569.0
2025-06-05 15:20:00,101.98,102.1,101.74,101.8,15545.0,101.98,102.1,101.74,101.8,15545.0
2025-06-05 15:30:00,101.81,101.95,101.73,101.9,19738.0,101.81,101.95,101.73,101.9,19738.0
2025-06-05 15:40:00,101.92,102.09,101.82,101.89,19674.0,101.92,102.09,101.82,101.89,19674.0
2025-06-05 15:50:00,101.86,101.95,101.59,101.78,156382.0,101.86,101.95,101.59,101.78,156382.0
2025-06-06 09:30:00,101.83,101.86,101.15,101.8,57633.0,101.83,101.86,101.15,101.8,57633.0
2025-06-06 09:40:00,101.75,101.85,101.61,101.8,17764.0,101.75,101.85,101.61,101.8,17764.0
2025-06-06 09:50:00,101.81,102.0,101.73,101.99,10749.0,101.81,102.0,101.73,101.99,10749.0
2025-06-06 10:00:00,101.95,101.95,101.67,101.85,11663.0,101.95,101.95,101.67,101.85,11663.0
2025-06-06 10:10:00,101.96,101.97,101.61,101.71,12300.0,101.96,101.97,101.61,101.71,12300.0
2025-06-06 10:20:00,101.66,101.81,101.66,101.74,7946.0,101.66,101.81,101.66,101.74,7946.0
2025-06-06 10:30:00,101.77,101.94,101.65,101.65,10632.0,101.77,101.94,101.65,101.65,10632.0
2025-06-06 10:40:00,101.67,101.83,101.56,101.61,8037.0,101.67,101.83,101.56,101.61,8037.0
2025-06-06 10:50:00,101.59,101.62,101.32,101.38,20045.0,101.59,101.62,101.32,101.38,20045.0
2025-06-06 11:00:00,101.36,101.57,101.33,101.56,12993.0,101.36,101.57,101.33,101.56,12993.0
2025-06-06 11:10:00,101.57,101.6,101.28,101.35,12378.0,101.57,101.6,101.28,101.35,12378.0
2025-06-06 11:20:00,101.32,101.57,101.3,101.47,28356.0,101.32,101.57,101.3,101.47,28356.0
2025-06-06 11:30:00,101.49,101.49,101.36,101.37,9975.0,101.49,101.49,101.36,101.37,9975.0
2025-06-06 11:40:00,101.37,101.38,101.16,101.32,6976.0,101.37,101.38,101.16,101.32,6976.0
2025-06-06 11:50:00,101.34,101.41,101.26,101.39,5816.0,101.34,101.41,101.26,101.39,5816.0
2025-06-06 12:00:00,101.37,101.37,101.25,101.33,3368.0,101.37,101.37,101.25,101.33,3368.0
2025-06-06 12:10:00,101.32,101.38,101.19,101.37,8973.0,101.32,101.38,101.19,101.37,8973.0
2025-06-06 12:20:00,101.38,101.59,101.34,101.54,7663.0,101.38,101.59,101.34,101.54,7663.0
2025-06-06 12:30:00,101.56,101.65,101.52,101.62,6130.0,101.56,101.65,101.52,101.62,6130.0
2025-06-06 12:40:00,101.61,101.61,101.51,101.56,9480.0,101.61,101.61,101.51,101.56,9480.0
2025-06-06 12:50:00,101.54,101.66,101.49,101.57,17399.0,101.54,101.66,101.49,101.57,17399.0
2025-06-06 13:00:00,101.57,101.59,101.49,101.55,18328.0,101.57,101.59,101.49,101.55,18328.0
2025-06-06 13:10:00,101.59,101.67,101.58,101.67,6313.0,101.59,101.67,101.58,101.67,6313.0
2025-06-06 13:20:00,101.67,101.74,101.65,101.74,5902.0,101.67,101.74,101.65,101.74,5902.0
2025-06-06 13:30:00,101.76,101.83,101.7,101.79,12188.0,101.76,101.83,101.7,101.79,12188.0
2025-06-06 13:40:00,101.8,101.81,101.7,101.79,5199.0,101.8,101.81,101.7,101.79,5199.0
2025-06-06 13:50:00,101.8,101.85,101.75,101.79,6619.0,101.8,101.85,101.75,101.79,6619.0
2025-06-06 14:00:00,101.78,101.88,101.72,101.76,14126.0,101.78,101.88,101.72,101.76,14126.0
2025-06-06 14:10:00,101.78,101.82,101.71,101.77,9818.0,101.78,101.82,101.71,101.77,9818.0
2025-06-06 14:20:00,101.76,101.78,101.69,101.7,5535.0,101.76,101.78,101.69,101.7,5535.0
2025-06-06 14:30:00,101.71,101.76,101.67,101.69,8906.0,101.71,101.76,101.67,101.69,8906.0
2025-06-06 14:40:00,101.69,101.75,101.67,101.73,5203.0,101.69,101.75,101.67,101.73,5203.0
2025-06-06 14:50:00,101.73,101.73,101.65,101.65,8323.0,101.73,101.73,101.65,101.65,8323.0
2025-06-06 15:00:00,101.65,101.68,101.58,101.59,15899.0,101.65,101.68,101.58,101.59,15899.0
2025-06-06 15:10:00,101.59,101.66,101.56,101.58,11563.0,101.59,101.66,101.56,101.58,11563.0
2025-06-06 15:20:00,101.59,101.69,101.56,101.59,12598.0,101.59,101.69,101.56,101.59,12598.0
2025-06-06 15:30:00,101.61,101.79,101.61,101.69,11787.0,101.61,101.79,101.61,101.69,11787.0
2025-06-06 15:40:00,101.7,101.79,101.67,101.69,20939.0,101.7,101.79,101.67,101.69,20939.0
2025-06-06 15:50:00,101.69,101.93,101.64,101.78,223741.0,101.69,101.93,101.64,101.78,223741.0
2025-06-09 09:30:00,101.55,101.59,101.19,101.45,41239.0,101.55,101.59,101.19,101.45,41239.0
2025-06-09 09:40:00,101.42,101.48,101.0,101.25,23770.0,101.42,101.48,101.0,101.25,23770.0
2025-06-09 09:50:00,101.23,101.24,100.97,101.1,15624.0,101.23,101.24,100.97,101.1,15624.0
2025-06-09 10:00:00,101.12,101.41,101.01,101.01,31392.0,101.12,101.41,101.01,101.01,31392.0
2025-06-09 10:10:00,101.07,101.21,100.85,101.15,21706.0,101.07,101.21,100.85,101.15,21706.0
2025-06-09 10:20:00,101.2,101.26,101.01,101.12,26272.0,101.2,101.26,101.01,101.12,26272.0
2025-06-09 10:30:00,101.15,101.4,101.14,101.28,17416.0,101.15,101.4,101.14,101.28,17416.0
2025-06-09 10:40:00,101.27,101.5,101.19,101.43,34089.0,101.27,101.5,101.19,101.43,34089.0
2025-06-09 10:50:00,101.43,101.8,101.37,101.72,24636.0,101.43,101.8,101.37,101.72,24636.0
2025-06-09 11:00:00,101.76,101.9,101.69,101.78,24038.0,101.76,101.9,101.69,101.78,24038.0
2025-06-09 11:10:00,101.78,101.97,101.72,101.88,12962.0,101.78,101.97,101.72,101.88,12962.0
2025-06-09 11:20:00,101.93,101.99,101.78,101.82,20223.0,101.93,101.99,101.78,101.82,20223.0
2025-06-09 11:30:00,101.84,102.06,101.81,101.92,30879.0,101.84,102.06,101.81,101.92,30879.0
2025-06-09 11:40:00,101.93,102.21,101.93,102.17,36881.0,101.93,102.21,101.93,102.17,36881.0
2025-06-09 11:50:00,102.19,102.26,102.01,102.03,10870.0,102.19,102.26,102.01,102.03,10870.0
2025-06-09 12:00:00,102.04,102.07,101.85,101.94,10149.0,102.04,102.07,101.85,101.94,10149.0
2025-06-09 12:10:00,101.97,102.16,101.96,102.14,7104.0,101.97,102.16,101.96,102.14,7104.0
2025-06-09 12:20:00,102.11,102.27,102.11,102.25,10577.0,102.11,102.27,102.11,102.25,10577.0
2025-06-09 12:30:00,102.24,102.27,102.11,102.16,8772.0,102.24,102.27,102.11,102.16,8772.0
2025-06-09 12:40:00,102.16,102.24,102.06,102.08,21264.0,102.16,102.24,102.06,102.08,21264.0
2025-06-09 12:50:00,102.06,102.17,102.06,102.08,12767.0,102.06,102.17,102.06,102.08,12767.0
2025-06-09 13:00:00,102.07,102.14,101.97,102.03,6971.0,102.07,102.14,101.97,102.03,6971.0
2025-06-09 13:10:00,102.05,102.16,102.05,102.09,8247.0,102.05,102.16,102.05,102.09,8247.0
2025-06-09 13:20:00,102.11,102.23,102.09,102.23,12405.0,102.11,102.23,102.09,102.23,12405.0
2025-06-09 13:30:00,102.18,102.19,102.07,102.1,9587.0,102.18,102.19,102.07,102.1,9587.0
2025-06-09 13:40:00,102.06,102.15,102.04,102.11,10371.0,102.06,102.15,102.04,102.11,10371.0
2025-06-09 13:50:00,102.12,102.19,102.06,102.06,11191.0,102.12,102.19,102.06,102.06,11191.0
2025-06-09 14:00:00,102.05,102.13,102.05,102.11,7534.0,102.05,102.13,102.05,102.11,7534.0
2025-06-09 14:10:00,102.13,102.14,102.02,102.05,9467.0,102.13,102.14,102.02,102.05,9467.0
2025-06-09 14:20:00,102.06,102.06,101.92,102.0,14345.0,102.06,102.06,101.92,102.0,14345.0
2025-06-09 14:30:00,102.02,102.09,102.02,102.06,9978.0,102.02,102.09,102.02,102.06,9978.0
2025-06-09 14:40:00,102.05,102.08,101.96,101.97,8864.0,102.05,102.08,101.96,101.97,8864.0
2025-06-09 14:50:00,101.99,102.02,101.95,101.96,10259.0,101.99,102.02,101.95,101.96,10259.0
2025-06-09 15:00:00,102.0,102.0,101.9,101.97,7383.0,102.0,102.0,101.9,101.97,7383.0
2025-06-09 15:10:00,101.95,101.98,101.76,101.79,18029.0,101.95,101.98,101.76,101.79,18029.0
2025-06-09 15:20:00,101.76,101.76,101.57,101.59,13931.0,101.76,101.76,101.57,101.59,13931.0
2025-06-09 15:30:00,101.58,101.6,101.41,101.51,38436.0,101.58,101.6,101.41,101.51,38436.0
2025-06-09 15:40:00,101.5,101.59,101.4,101.58,50897.0,101.5,101.59,101.4,101.58,50897.0
2025-06-09 15:50:00,101.6,101.6,101.38,101.39,226394.0,101.6,101.6,101.38,101.39,226394.0
2025-06-10 09:30:00,101.56,101.81,101.38,101.52,100404.0,101.56,101.81,101.38,101.52,100404.0
2025-06-10 09:40:00,101.54,101.55,101.01,101.06,57475.0,101.54,101.55,101.01,101.06,57475.0
2025-06-10 09:50:00,101.1,101.24,101.05,101.06,96144.0,101.1,101.24,101.05,101.06,96144.0
2025-06-10 10:00:00,101.08,101.23,100.78,101.22,38782.0,101.08,101.23,100.78,101.22,38782.0
2025-06-10 10:10:00,101.13,101.13,100.78,100.97,51734.0,101.13,101.13,100.78,100.97,51734.0
2025-06-10 10:20:00,101.01,101.17,100.81,101.09,24573.0,101.01,101.17,100.81,101.09,24573.0
2025-06-10 10:30:00,101.14,101.22,101.02,101.21,17591.0,101.14,101.22,101.02,101.21,17591.0
2025-06-10 10:40:00,101.22,101.31,101.11,101.23,27340.0,101.22,101.31,101.11,101.23,27340.0
2025-06-10 10:50:00,101.22,101.33,101.12,101.31,17588.0,101.22,101.33,101.12,101.31,17588.0
2025-06-10 11:00:00,101.33,101.61,101.33,101.6,16166.0,101.33,101.61,101.33,101.6,16166.0
2025-06-10 11:10:00,101.6,101.66,101.45,101.45,25644.0,101.6,101.66,101.45,101.45,25644.0
2025-06-10 11:20:00,101.47,101.56,101.36,101.48,9415.0,101.47,101.56,101.36,101.48,9415.0
2025-06-10 11:30:00,101.51,101.74,101.51,101.62,12183.0,101.51,101.74,101.51,101.62,12183.0
2025-06-10 11:40:00,101.61,101.7,101.57,101.59,5969.0,101.61,101.7,101.57,101.59,5969.0
2025-06-10 11:50:00,101.61,101.69,101.56,101.59,9900.0,101.61,101.69,101.56,101.59,9900.0
2025-06-10 12:00:00,101.61,101.72,101.59,101.72,9366.0,101.61,101.72,101.59,101.72,9366.0
2025-06-10 12:10:00,101.71,101.81,101.68,101.8,6725.0,101.71,101.81,101.68,101.8,6725.0
2025-06-10 12:20:00,101.84,101.91,101.74,101.76,9140.0,101.84,101.91,101.74,101.76,9140.0
2025-06-10 12:30:00,101.7,101.78,101.62,101.74,9264.0,101.7,101.78,101.62,101.74,9264.0
2025-06-10 12:40:00,101.73,101.79,101.71,101.77,7436.0,101.73,101.79,101.71,101.77,7436.0
2025-06-10 12:50:00,101.76,101.78,101.69,101.69,6418.0,101.76,101.78,101.69,101.69,6418.0
2025-06-10 13:00:00,101.68,101.78,101.68,101.74,7594.0,101.68,101.78,101.68,101.74,7594.0
2025-06-10 13:10:00,101.74,101.82,101.73,101.79,8578.0,101.74,101.82,101.73,101.79,8578.0
2025-06-10 13:20:00,101.8,101.82,101.75,101.79,7619.0,101.8,101.82,101.75,101.79,7619.0
2025-06-10 13:30:00,101.78,101.9,101.78,101.88,7545.0,101.78,101.9,101.78,101.88,7545.0
2025-06-10 13:40:00,101.9,101.95,101.86,101.9,9932.0,101.9,101.95,101.86,101.9,9932.0
2025-06-10 13:50:00,101.9,101.92,101.76,101.78,6081.0,101.9,101.92,101.76,101.78,6081.0
2025-06-10 14:00:00,101.8,101.8,101.58,101.59,11685.0,101.8,101.8,101.58,101.59,11685.0
2025-06-10 14:10:00,101.54,101.54,101.42,101.44,7453.0,101.54,101.54,101.42,101.44,7453.0
2025-06-10 14:20:00,101.42,101.53,101.42,101.53,8888.0,101.42,101.53,101.42,101.53,8888.0
2025-06-10 14:30:00,101.53,101.59,101.52,101.56,6969.0,101.53,101.59,101.52,101.56,6969.0
2025-06-10 14:40:00,101.57,101.65,101.54,101.62,13386.0,101.57,101.65,101.54,101.62,13386.0
2025-06-10 14:50:00,101.64,101.72,101.55,101.58,15166.0,101.64,101.72,101.55,101.58,15166.0
2025-06-10 15:00:00,101.59,101.8,101.58,101.79,16688.0,101.59,101.8,101.58,101.79,16688.0
2025-06-10 15:10:00,101.8,101.95,101.76,101.84,14505.0,101.8,101.95,101.76,101.84,14505.0
2025-06-10 15:20:00,101.85,101.91,101.82,101.89,15042.0,101.85,101.91,101.82,101.89,15042.0
2025-06-10 15:30:00,101.87,101.88,101.69,101.76,48971.0,101.87,101.88,101.69,101.76,48971.0
2025-06-10 15:40:00,101.75,101.79,101.65,101.67,53596.0,101.75,101.79,101.65,101.67,53596.0
2025-06-10 15:50:00,101.68,102.04,101.59,101.88,229865.0,101.68,102.04,101.59,101.88,229865.0
2025-06-11 09:30:00,101.73,101.98,101.55,101.8,58898.0,101.73,101.98,101.55,101.8,58898.0
2025-06-11 09:40:00,101.79,101.9,101.49,101.8,71414.0,101.79,101.9,101.49,101.8,71414.0
2025-06-11 09:50:00,101.79,101.85,101.48,101.52,22908.0,101.79,101.85,101.48,101.52,22908.0
2025-06-11 10:00:00,101.52,101.52,101.26,101.38,20309.0,101.52,101.52,101.26,101.38,20309.0
2025-06-11 10:10:00,101.37,101.52,101.29,101.48,17004.0,101.37,101.52,101.29,101.48,17004.0
2025-06-11 10:20:00,101.41,101.43,101.21,101.33,18371.0,101.41,101.43,101.21,101.33,18371.0
2025-06-11 10:30:00,101.36,101.59,101.29,101.54,16061.0,101.36,101.59,101.29,101.54,16061.0
2025-06-11 10:40:00,101.53,101.69,101.53,101.64,19956.0,101.53,101.69,101.53,101.64,19956.0
2025-06-11 10:50:00,101.66,101.73,101.4,101.49,11475.0,101.66,101.73,101.4,101.49,11475.0
2025-06-11 11:00:00,101.46,101.57,101.36,101.53,20420.0,101.46,101.57,101.36,101.53,20420.0
2025-06-11 11:10:00,101.54,101.62,101.5,101.57,10721.0,101.54,101.62,101.5,101.57,10721.0
2025-06-11 11:20:00,101.59,101.63,101.49,101.62,15275.0,101.59,101.63,101.49,101.62,15275.0
2025-06-11 11:30:00,101.64,101.65,101.41,101.41,13149.0,101.64,101.65,101.41,101.41,13149.0
2025-06-11 11:40:00,101.42,101.48,101.38,101.48,48736.0,101.42,101.48,101.38,101.48,48736.0
2025-06-11 11:50:00,101.5,101.75,101.48,101.75,75218.0,101.5,101.75,101.48,101.75,75218.0
2025-06-11 12:00:00,101.76,101.79,101.69,101.78,14604.0,101.76,101.79,101.69,101.78,14604.0
2025-06-11 12:10:00,101.78,101.9,101.76,101.87,12771.0,101.78,101.9,101.76,101.87,12771.0
2025-06-11 12:20:00,101.88,101.99,101.8,101.84,11557.0,101.88,101.99,101.8,101.84,11557.0
2025-06-11 12:30:00,101.85,101.92,101.74,101.83,15811.0,101.85,101.92,101.74,101.83,15811.0
2025-06-11 12:40:00,101.83,101.96,101.8,101.87,9576.0,101.83,101.96,101.8,101.87,9576.0
2025-06-11 12:50:00,101.85,101.87,101.79,101.85,8906.0,101.85,101.87,101.79,101.85,8906.0
2025-06-11 13:00:00,101.89,101.91,101.78,101.86,18006.0,101.89,101.91,101.78,101.86,18006.0
2025-06-11 13:10:00,101.88,101.88,101.77,101.78,7523.0,101.88,101.88,101.77,101.78,7523.0
2025-06-11 13:20:00,101.79,101.91,101.79,101.86,10785.0,101.79,101.91,101.79,101.86,10785.0
2025-06-11 13:30:00,101.85,101.86,101.67,101.67,11744.0,101.85,101.86,101.67,101.67,11744.0
2025-06-11 13:40:00,101.68,101.83,101.68,101.8,15152.0,101.68,101.83,101.68,101.8,15152.0
2025-06-11 13:50:00,101.81,101.96,101.76,101.96,12078.0,101.81,101.96,101.76,101.96,12078.0
2025-06-11 14:00:00,101.96,102.03,101.84,101.88,21860.0,101.96,102.03,101.84,101.88,21860.0
2025-06-11 14:10:00,101.87,101.87,101.65,101.67,10836.0,101.87,101.87,101.65,101.67,10836.0
2025-06-11 14:20:00,101.68,101.7,101.6,101.62,6452.0,101.68,101.7,101.6,101.62,6452.0
2025-06-11 14:30:00,101.63,101.73,101.59,101.65,9567.0,101.63,101.73,101.59,101.65,9567.0
2025-06-11 14:40:00,101.64,101.65,101.52,101.65,10049.0,101.64,101.65,101.52,101.65,10049.0
2025-06-11 14:50:00,101.67,101.67,101.53,101.57,11608.0,101.67,101.67,101.53,101.57,11608.0
2025-06-11 15:00:00,101.58,101.7,101.48,101.69,17199.0,101.58,101.7,101.48,101.69,17199.0
2025-06-11 15:10:00,101.71,101.71,101.63,101.7,13063.0,101.71,101.71,101.63,101.7,13063.0
2025-06-11 15:20:00,101.71,101.76,101.64,101.65,18551.0,101.71,101.76,101.64,101.65,18551.0
2025-06-11 15:30:00,101.66,101.75,101.5,101.72,31993.0,101.66,101.75,101.5,101.72,31993.0
2025-06-11 15:40:00,101.72,101.9,101.71,101.76,35510.0,101.72,101.9,101.71,101.76,35510.0
2025-06-11 15:50:00,101.76,102.11,101.74,101.95,244538.0,101.76,102.11,101.74,101.95,244538.0
2025-06-12 09:30:00,102.19,102.46,101.96,102.23,42317.0,102.19,102.46,101.96,102.23,42317.0
2025-06-12 09:40:00,102.25,102.6,102.22,102.37,21181.0,102.25,102.6,102.22,102.37,21181.0
2025-06-12 09:50:00,102.33,102.67,102.33,102.5,20947.0,102.33,102.67,102.33,102.5,20947.0
2025-06-12 10:00:00,102.42,102.51,102.25,102.47,26387.0,102.42,102.51,102.25,102.47,26387.0
2025-06-12 10:10:00,102.5,102.61,102.33,102.48,40319.0,102.5,102.61,102.33,102.48,40319.0
2025-06-12 10:20:00,102.5,102.64,102.4,102.47,39345.0,102.5,102.64,102.4,102.47,39345.0
2025-06-12 10:30:00,102.44,102.52,102.3,102.3,18396.0,102.44,102.52,102.3,102.3,18396.0
2025-06-12 10:40:00,102.31,102.38,102.26,102.32,22521.0,102.31,102.38,102.26,102.32,22521.0
2025-06-12 10:50:00,102.34,102.39,102.13,102.25,18306.0,102.34,102.39,102.13,102.25,18306.0
2025-06-12 11:00:00,102.27,102.32,102.02,102.07,17110.0,102.27,102.32,102.02,102.07,17110.0
2025-06-12 11:10:00,102.08,102.12,102.01,102.09,11506.0,102.08,102.12,102.01,102.09,11506.0
2025-06-12 11:20:00,102.07,102.22,101.99,102.18,15590.0,102.07,102.22,101.99,102.18,15590.0
2025-06-12 11:30:00,102.2,102.27,102.13,102.14,18221.0,102.2,102.27,102.13,102.14,18221.0
2025-06-12 11:40:00,102.15,102.31,102.15,102.3,10895.0,102.15,102.31,102.15,102.3,10895.0
2025-06-12 11:50:00,102.28,102.35,102.23,102.35,16705.0,102.28,102.35,102.23,102.35,16705.0
2025-06-12 12:00:00,102.34,102.34,102.25,102.3,6975.0,102.34,102.34,102.25,102.3,6975.0
2025-06-12 12:10:00,102.29,102.34,102.28,102.33,4374.0,102.29,102.34,102.28,102.33,4374.0
2025-06-12 12:20:00,102.34,102.35,102.21,102.23,5523.0,102.34,102.35,102.21,102.23,5523.0
2025-06-12 12:30:00,102.26,102.35,102.23,102.34,5558.0,102.26,102.35,102.23,102.34,5558.0
2025-06-12 12:40:00,102.32,102.42,102.31,102.42,6602.0,102.32,102.42,102.31,102.42,6602.0
2025-06-12 12:50:00,102.43,102.44,102.33,102.35,8432.0,102.43,102.44,102.33,102.35,8432.0
2025-06-12 13:00:00,102.37,102.45,102.24,102.32,7779.0,102.37,102.45,102.24,102.32,7779.0
2025-06-12 13:10:00,102.32,102.44,102.29,102.42,8470.0,102.32,102.44,102.29,102.42,8470.0
2025-06-12 13:20:00,102.46,102.53,102.45,102.47,5944.0,102.46,102.53,102.45,102.47,5944.0
2025-06-12 13:30:00,102.47,102.55,102.47,102.52,9024.0,102.47,102.55,102.47,102.52,9024.0
2025-06-12 13:40:00,102.53,102.68,102.52,102.68,6542.0,102.53,102.68,102.52,102.68,6542.0
2025-06-12 13:50:00,102.68,102.74,102.63,102.63,17642.0,102.68,102.74,102.63,102.63,17642.0
2025-06-12 14:00:00,102.63,102.77,102.62,102.77,18889.0,102.63,102.77,102.62,102.77,18889.0
2025-06-12 14:10:00,102.76,102.86,102.76,102.84,8255.0,102.76,102.86,102.76,102.84,8255.0
2025-06-12 14:20:00,102.87,102.96,102.85,102.96,10349.0,102.87,102.96,102.85,102.96,10349.0
2025-06-12 14:30:00,102.9,102.91,102.84,102.9,21390.0,102.9,102.91,102.84,102.9,21390.0
2025-06-12 14:40:00,102.91,102.95,102.84,102.93,23926.0,102.91,102.95,102.84,102.93,23926.0
2025-06-12 14:50:00,102.95,102.98,102.89,102.92,9920.0,102.95,102.98,102.89,102.92,9920.0
2025-06-12 15:00:00,102.92,102.94,102.84,102.87,16751.0,102.92,102.94,102.84,102.87,16751.0
2025-06-12 15:10:00,102.87,102.93,102.86,102.88,10703.0,102.87,102.93,102.86,102.88,10703.0
2025-06-12 15:20:00,102.87,103.05,102.87,103.05,32998.0,102.87,103.05,102.87,103.05,32998.0
2025-06-12 15:30:00,103.04,103.1,103.0,103.02,36412.0,103.04,103.1,103.0,103.02,36412.0
2025-06-12 15:40:00,103.03,103.05,102.94,102.94,23064.0,103.03,103.05,102.94,102.94,23064.0
2025-06-12 15:50:00,102.94,103.05,102.88,103.02,119494.0,102.94,103.05,102.88,103.02,119494.0
2025-06-13 09:30:00,103.2,103.42,102.9,103.33,41753.0,103.2,103.42,102.9,103.33,41753.0
2025-06-13 09:40:00,103.32,103.42,102.98,103.02,13886.0,103.32,103.42,102.98,103.02,13886.0
2025-06-13 09:50:00,103.05,103.36,102.97,103.06,10819.0,103.05,103.36,102.97,103.06,10819.0
2025-06-13 10:00:00,103.11,103.33,102.97,103.32,15512.0,103.11,103.33,102.97,103.32,15512.0
2025-06-13 10:10:00,103.34,103.49,103.23,103.4,16137.0,103.34,103.49,103.23,103.4,16137.0
2025-06-13 10:20:00,103.42,103.68,103.37,103.55,11099.0,103.42,103.68,103.37,103.55,11099.0
2025-06-13 10:30:00,103.57,103.66,103.25,103.33,11540.0,103.57,103.66,103.25,103.33,11540.0
2025-06-13 10:40:00,103.29,103.35,103.12,103.19,7937.0,103.29,103.35,103.12,103.19,7937.0
2025-06-13 10:50:00,103.21,103.36,103.15,103.33,11873.0,103.21,103.36,103.15,103.33,11873.0
2025-06-13 11:00:00,103.34,103.43,103.24,103.25,5515.0,103.34,103.43,103.24,103.25,5515.0
2025-06-13 11:10:00,103.26,103.37,103.19,103.25,8470.0,103.26,103.37,103.19,103.25,8470.0
2025-06-13 11:20:00,103.26,103.27,103.02,103.19,25024.0,103.26,103.27,103.02,103.19,25024.0
2025-06-13 11:30:00,103.23,103.28,103.18,103.26,6576.0,103.23,103.28,103.18,103.26,6576.0
2025-06-13 11:40:00,103.21,103.3,103.16,103.22,6340.0,103.21,103.3,103.16,103.22,6340.0
2025-06-13 11:50:00,103.2,103.31,103.2,103.25,6026.0,103.2,103.31,103.2,103.25,6026.0
2025-06-13 12:00:00,103.26,103.27,103.13,103.18,8976.0,103.26,103.27,103.13,103.18,8976.0
2025-06-13 12:10:00,103.19,103.19,103.06,103.08,8455.0,103.19,103.19,103.06,103.08,8455.0
2025-06-13 12:20:00,103.1,103.11,102.9,102.93,8262.0,103.1,103.11,102.9,102.93,8262.0
2025-06-13 12:30:00,102.93,103.01,102.85,102.88,9991.0,102.93,103.01,102.85,102.88,9991.0
2025-06-13 12:40:00,102.89,102.9,102.78,102.82,8551.0,102.89,102.9,102.78,102.82,8551.0
2025-06-13 12:50:00,102.82,102.96,102.81,102.91,5666.0,102.82,102.96,102.81,102.91,5666.0
2025-06-13 13:00:00,102.88,102.94,102.84,102.89,7512.0,102.88,102.94,102.84,102.89,7512.0
2025-06-13 13:10:00,102.84,102.91,102.78,102.82,8585.0,102.84,102.91,102.78,102.82,8585.0
2025-06-13 13:20:00,102.82,102.83,102.72,102.8,9368.0,102.82,102.83,102.72,102.8,9368.0
2025-06-13 13:30:00,102.8,102.87,102.7,102.75,5863.0,102.8,102.87,102.7,102.75,5863.0
2025-06-13 13:40:00,102.73,102.94,102.72,102.9,66536.0,102.73,102.94,102.72,102.9,66536.0
2025-06-13 13:50:00,102.88,103.1,102.88,102.94,23002.0,102.88,103.1,102.88,102.94,23002.0
2025-06-13 14:00:00,102.98,103.27,102.98,103.27,11689.0,102.98,103.27,102.98,103.27,11689.0
2025-06-13 14:10:00,103.25,103.31,103.17,103.31,7045.0,103.25,103.31,103.17,103.31,7045.0
2025-06-13 14:20:00,103.29,103.3,103.16,103.19,15887.0,103.29,103.3,103.16,103.19,15887.0
2025-06-13 14:30:00,103.24,103.26,103.02,103.12,11497.0,103.24,103.26,103.02,103.12,11497.0
2025-06-13 14:40:00,103.08,103.14,103.0,103.06,11042.0,103.08,103.14,103.0,103.06,11042.0
2025-06-13 14:50:00,103.04,103.12,102.99,103.07,8307.0,103.04,103.12,102.99,103.07,8307.0
2025-06-13 15:00:00,103.1,103.13,102.95,103.12,15998.0,103.1,103.13,102.95,103.12,15998.0
2025-06-13 15:10:00,103.12,103.15,103.05,103.08,10287.0,103.12,103.15,103.05,103.08,10287.0
2025-06-13 15:20:00,103.08,103.12,103.06,103.11,18745.0,103.08,103.12,103.06,103.11,18745.0
2025-06-13 15:30:00,103.1,103.2,102.94,102.96,23742.0,103.1,103.2,102.94,102.96,23742.0
2025-06-13 15:40:00,102.95,102.96,102.77,102.87,28323.0,102.95,102.96,102.77,102.87,28323.0
2025-06-13 15:50:00,102.83,102.94,102.67,102.94,173598.0,102.83,102.94,102.67,102.94,173598.0
2025-06-16 09:30:00,102.97,103.53,102.61,103.3,58381.0,102.97,103.53,102.61,103.3,58381.0
2025-06-16 09:40:00,103.23,103.41,102.79,102.82,19694.0,103.23,103.41,102.79,102.82,19694.0
2025-06-16 09:50:00,102.83,103.25,102.82,103.08,21203.0,102.83,103.25,102.82,103.08,21203.0
2025-06-16 10:00:00,103.05,103.27,102.97,103.2,26492.0,103.05,103.27,102.97,103.2,26492.0
2025-06-16 10:10:00,103.2,103.2,102.79,102.82,15552.0,103.2,103.2,102.79,102.82,15552.0
2025-06-16 10:20:00,102.8,102.85,102.67,102.73,17827.0,102.8,102.85,102.67,102.73,17827.0
2025-06-16 10:30:00,102.75,102.87,102.62,102.82,11470.0,102.75,102.87,102.62,102.82,11470.0
2025-06-16 10:40:00,102.81,102.91,102.65,102.81,25287.0,102.81,102.91,102.65,102.81,25287.0
2025-06-16 10:50:00,102.82,102.85,102.68,102.73,10437.0,102.82,102.85,102.68,102.73,10437.0
2025-06-16 11:00:00,102.69,102.73,102.44,102.5,11594.0,102.69,102.73,102.44,102.5,11594.0
2025-06-16 11:10:00,102.43,102.47,102.17,102.17,8704.0,102.43,102.47,102.17,102.17,8704.0
2025-06-16 11:20:00,102.18,102.4,102.13,102.24,11000.0,102.18,102.4,102.13,102.24,11000.0
2025-06-16 11:30:00,102.25,102.34,102.22,102.34,11284.0,102.25,102.34,102.22,102.34,11284.0
2025-06-16 11:40:00,102.33,102.51,102.33,102.44,5678.0,102.33,102.51,102.33,102.44,5678.0
2025-06-16 11:50:00,102.41,102.46,102.29,102.38,8405.0,102.41,102.46,102.29,102.38,8405.0
2025-06-16 12:00:00,102.39,102.4,102.12,102.17,7776.0,102.39,102.4,102.12,102.17,7776.0
2025-06-16 12:10:00,102.18,102.21,102.08,102.18,14205.0,102.18,102.21,102.08,102.18,14205.0
2025-06-16 12:20:00,102.2,102.28,102.04,102.22,40669.0,102.2,102.28,102.04,102.22,40669.0
2025-06-16 12:30:00,102.21,102.25,102.11,102.2,5355.0,102.21,102.25,102.11,102.2,5355.0
2025-06-16 12:40:00,102.21,102.26,102.18,102.2,3375.0,102.21,102.26,102.18,102.2,3375.0
2025-06-16 12:50:00,102.24,102.25,102.1,102.1,5357.0,102.24,102.25,102.1,102.1,5357.0
2025-06-16 13:00:00,102.09,102.09,101.78,101.78,7645.0,102.09,102.09,101.78,101.78,7645.0
2025-06-16 13:10:00,101.78,101.84,101.65,101.83,8561.0,101.78,101.84,101.65,101.83,8561.0
2025-06-16 13:20:00,101.83,101.91,101.73,101.88,9671.0,101.83,101.91,101.73,101.88,9671.0
2025-06-16 13:30:00,101.89,101.98,101.83,101.87,11633.0,101.89,101.98,101.83,101.87,11633.0
2025-06-16 13:40:00,101.86,101.92,101.7,101.7,7342.0,101.86,101.92,101.7,101.7,7342.0
2025-06-16 13:50:00,101.69,101.7,101.55,101.55,8531.0,101.69,101.7,101.55,101.55,8531.0
2025-06-16 14:00:00,101.55,101.56,101.45,101.47,9790.0,101.55,101.56,101.45,101.47,9790.0
2025-06-16 14:10:00,101.48,101.48,101.35,101.42,9103.0,101.48,101.48,101.35,101.42,9103.0
2025-06-16 14:20:00,101.44,101.45,101.3,101.38,6125.0,101.44,101.45,101.3,101.38,6125.0
2025-06-16 14:30:00,101.37,101.47,101.33,101.45,8241.0,101.37,101.47,101.33,101.45,8241.0
2025-06-16 14:40:00,101.46,101.61,101.45,101.6,9524.0,101.46,101.61,101.45,101.6,9524.0
2025-06-16 14:50:00,101.62,101.75,101.53,101.67,7850.0,101.62,101.75,101.53,101.67,7850.0
2025-06-16 15:00:00,101.64,101.64,101.4,101.4,14494.0,101.64,101.64,101.4,101.4,14494.0
2025-06-16 15:10:00,101.39,101.48,101.33,101.39,42850.0,101.39,101.48,101.33,101.39,42850.0
2025-06-16 15:20:00,101.4,101.58,101.35,101.53,181318.0,101.4,101.58,101.35,101.53,181318.0
2025-06-16 15:30:00,101.52,101.94,101.52,101.89,44928.0,101.52,101.94,101.52,101.89,44928.0
2025-06-16 15:40:00,101.87,101.94,101.64,101.78,72922.0,101.87,101.94,101.64,101.78,72922.0
2025-06-16 15:50:00,101.75,102.19,101.68,101.91,338071.0,101.75,102.19,101.68,101.91,338071.0
2025-06-17 09:30:00,101.81,102.04,100.72,101.51,70715.0,101.81,102.04,100.72,101.51,70715.0
2025-06-17 09:40:00,101.49,101.79,101.42,101.49,15121.0,101.49,101.79,101.42,101.49,15121.0
2025-06-17 09:50:00,101.53,101.66,101.36,101.49,20244.0,101.53,101.66,101.36,101.49,20244.0
2025-06-17 10:00:00,101.53,101.89,101.52,101.87,23513.0,101.53,101.89,101.52,101.87,23513.0
2025-06-17 10:10:00,101.87,102.01,101.83,101.88,23686.0,101.87,102.01,101.83,101.88,23686.0
2025-06-17 10:20:00,101.89,101.99,101.88,101.95,10901.0,101.89,101.99,101.88,101.95,10901.0
2025-06-17 10:30:00,101.96,102.01,101.82,101.88,10145.0,101.96,102.01,101.82,101.88,10145.0
2025-06-17 10:40:00,101.94,101.96,101.82,101.85,9324.0,101.94,101.96,101.82,101.85,9324.0
2025-06-17 10:50:00,101.84,101.88,101.62,101.63,28140.0,101.84,101.88,101.62,101.63,28140.0
2025-06-17 11:00:00,101.63,101.63,101.26,101.59,38415.0,101.63,101.63,101.26,101.59,38415.0
2025-06-17 11:10:00,101.6,101.71,101.54,101.64,36769.0,101.6,101.71,101.54,101.64,36769.0
2025-06-17 11:20:00,101.64,101.82,101.61,101.61,114090.0,101.64,101.82,101.61,101.61,114090.0
2025-06-17 11:30:00,101.61,101.66,101.52,101.57,84718.0,101.61,101.66,101.52,101.57,84718.0
2025-06-17 11:40:00,101.57,101.59,101.48,101.54,10494.0,101.57,101.59,101.48,101.54,10494.0
2025-06-17 11:50:00,101.53,101.57,101.42,101.45,13718.0,101.53,101.57,101.42,101.45,13718.0
2025-06-17 12:00:00,101.48,101.6,101.36,101.45,13234.0,101.48,101.6,101.36,101.45,13234.0
2025-06-17 12:10:00,101.5,101.58,101.4,101.44,8050.0,101.5,101.58,101.4,101.44,8050.0
2025-06-17 12:20:00,101.41,101.58,101.4,101.53,8869.0,101.41,101.58,101.4,101.53,8869.0
2025-06-17 12:30:00,101.55,101.64,101.52,101.62,9470.0,101.55,101.64,101.52,101.62,9470.0
2025-06-17 12:40:00,101.63,101.63,101.54,101.59,11050.0,101.63,101.63,101.54,101.59,11050.0
2025-06-17 12:50:00,101.59,101.83,101.54,101.83,25217.0,101.59,101.83,101.54,101.83,25217.0
2025-06-17 13:00:00,101.82,102.04,101.77,101.97,34942.0,101.82,102.04,101.77,101.97,34942.0
2025-06-17 13:10:00,101.95,101.97,101.81,101.82,15720.0,101.95,101.97,101.81,101.82,15720.0
2025-06-17 13:20:00,101.79,101.81,101.59,101.61,28869.0,101.79,101.81,101.59,101.61,28869.0
2025-06-17 13:30:00,101.6,101.68,101.57,101.65,15139.0,101.6,101.68,101.57,101.65,15139.0
2025-06-17 13:40:00,101.65,101.68,101.39,101.39,18889.0,101.65,101.68,101.39,101.39,18889.0
2025-06-17 13:50:00,101.45,101.61,101.42,101.59,13424.0,101.45,101.61,101.42,101.59,13424.0
2025-06-17 14:00:00,101.58,101.65,101.49,101.51,21668.0,101.58,101.65,101.49,101.51,21668.0
2025-06-17 14:10:00,101.51,101.61,101.47,101.49,16788.0,101.51,101.61,101.47,101.49,16788.0
2025-06-17 14:20:00,101.52,101.74,101.48,101.74,15364.0,101.52,101.74,101.48,101.74,15364.0
2025-06-17 14:30:00,101.72,101.74,101.65,101.7,20065.0,101.72,101.74,101.65,101.7,20065.0
2025-06-17 14:40:00,101.7,101.72,101.59,101.62,9148.0,101.7,101.72,101.59,101.62,9148.0
2025-06-17 14:50:00,101.62,101.69,101.56,101.65,16095.0,101.62,101.69,101.56,101.65,16095.0
2025-06-17 15:00:00,101.66,101.66,101.5,101.52,22592.0,101.66,101.66,101.5,101.52,22592.0
2025-06-17 15:10:00,101.52,101.62,101.5,101.57,13789.0,101.52,101.62,101.5,101.57,13789.0
2025-06-17 15:20:00,101.55,101.74,101.51,101.7,18723.0,101.55,101.74,101.51,101.7,18723.0
2025-06-17 15:30:00,101.72,101.84,101.69,101.77,24253.0,101.72,101.84,101.69,101.77,24253.0
2025-06-17 15:40:00,101.77,101.86,101.71,101.8,25825.0,101.77,101.86,101.71,101.8,25825.0
2025-06-17 15:50:00,101.78,101.82,101.49,101.62,151651.0,101.78,101.82,101.49,101.62,151651.0
2025-06-18 09:30:00,101.65,101.96,101.29,101.65,36052.0,101.65,101.96,101.29,101.65,36052.0
2025-06-18 09:40:00,101.65,101.66,101.2,101.2,24741.0,101.65,101.66,101.2,101.2,24741.0
2025-06-18 09:50:00,101.12,101.43,101.07,101.25,25450.0,101.12,101.43,101.07,101.25,25450.0
2025-06-18 10:00:00,101.26,101.51,101.25,101.49,23230.0,101.26,101.51,101.25,101.49,23230.0
2025-06-18 10:10:00,101.49,101.49,101.12,101.2,23635.0,101.49,101.49,101.12,101.2,23635.0
2025-06-18 10:20:00,101.23,101.3,100.97,100.97,31493.0,101.23,101.3,100.97,100.97,31493.0
2025-06-18 10:30:00,100.95,101.14,100.8,101.14,51540.0,100.95,101.14,100.8,101.14,51540.0
2025-06-18 10:40:00,101.14,101.32,101.08,101.3,16184.0,101.14,101.32,101.08,101.3,16184.0
2025-06-18 10:50:00,101.29,101.5,101.26,101.5,19752.0,101.29,101.5,101.26,101.5,19752.0
2025-06-18 11:00:00,101.48,101.78,101.42,101.77,21720.0,101.48,101.78,101.42,101.77,21720.0
2025-06-18 11:10:00,101.77,101.78,101.58,101.65,11160.0,101.77,101.78,101.58,101.65,11160.0
2025-06-18 11:20:00,101.61,101.74,101.6,101.62,9032.0,101.61,101.74,101.6,101.62,9032.0
2025-06-18 11:30:00,101.62,101.7,101.58,101.65,10824.0,101.62,101.7,101.58,101.65,10824.0
2025-06-18 11:40:00,101.64,101.68,101.54,101.56,6898.0,101.64,101.68,101.54,101.56,6898.0
2025-06-18 11:50:00,101.56,101.64,101.55,101.58,8872.0,101.56,101.64,101.55,101.58,8872.0
2025-06-18 12:00:00,101.59,101.71,101.56,101.68,18579.0,101.59,101.71,101.56,101.68,18579.0
2025-06-18 12:10:00,101.69,101.75,101.63,101.67,8381.0,101.69,101.75,101.63,101.67,8381.0
2025-06-18 12:20:00,101.69,101.71,101.55,101.56,6475.0,101.69,101.71,101.55,101.56,6475.0
2025-06-18 12:30:00,101.57,101.61,101.53,101.54,8734.0,101.57,101.61,101.53,101.54,8734.0
2025-06-18 12:40:00,101.53,101.55,101.43,101.48,8966.0,101.53,101.55,101.43,101.48,8966.0
2025-06-18 12:50:00,101.51,101.53,101.43,101.46,8078.0,101.51,101.53,101.43,101.46,8078.0
2025-06-18 13:00:00,101.45,101.45,101.31,101.39,9945.0,101.45,101.45,101.31,101.39,9945.0
2025-06-18 13:10:00,101.44,101.48,101.35,101.48,11542.0,101.44,101.48,101.35,101.48,11542.0
2025-06-18 13:20:00,101.49,101.58,101.48,101.58,8839.0,101.49,101.58,101.48,101.58,8839.0
2025-06-18 13:30:00,101.56,101.57,101.48,101.51,6443.0,101.56,101.57,101.48,101.51,6443.0
2025-06-18 13:40:00,101.53,101.62,101.5,101.56,12278.0,101.53,101.62,101.5,101.56,12278.0
2025-06-18 13:50:00,101.56,101.63,101.52,101.52,11805.0,101.56,101.63,101.52,101.52,11805.0
2025-06-18 14:00:00,101.59,101.64,101.41,101.5,14998.0,101.59,101.64,101.41,101.5,14998.0
2025-06-18 14:10:00,101.5,101.65,101.47,101.52,10897.0,101.5,101.65,101.47,101.52,10897.0
2025-06-18 14:20:00,101.54,101.68,101.49,101.66,9809.0,101.54,101.68,101.49,101.66,9809.0
2025-06-18 14:30:00,101.64,101.68,101.59,101.65,13984.0,101.64,101.68,101.59,101.65,13984.0
2025-06-18 14:40:00,101.61,101.8,101.61,101.65,8294.0,101.61,101.8,101.61,101.65,8294.0
2025-06-18 14:50:00,101.67,101.69,101.51,101.52,17997.0,101.67,101.69,101.51,101.52,17997.0
2025-06-18 15:00:00,101.51,101.55,101.31,101.35,14260.0,101.51,101.55,101.31,101.35,14260.0
2025-06-18 15:10:00,101.33,101.36,101.16,101.36,14853.0,101.33,101.36,101.16,101.36,14853.0
2025-06-18 15:20:00,101.39,101.54,101.36,101.38,16423.0,101.39,101.54,101.36,101.38,16423.0
2025-06-18 15:30:00,101.34,101.51,101.3,101.44,18690.0,101.34,101.51,101.3,101.44,18690.0
2025-06-18 15:40:00,101.41,101.47,101.34,101.34,16872.0,101.41,101.47,101.34,101.34,16872.0
2025-06-18 15:50:00,101.35,101.43,101.08,101.18,139749.0,101.35,101.43,101.08,101.18,139749.0
2025-06-20 09:30:00,101.5,102.02,101.11,101.86,846711.0,101.5,102.02,101.11,101.86,846711.0
2025-06-20 09:40:00,101.91,102.07,101.82,101.93,13311.0,101.91,102.07,101.82,101.93,13311.0
2025-06-20 09:50:00,101.93,102.09,101.78,102.08,8150.0,101.93,102.09,101.78,102.08,8150.0
2025-06-20 10:00:00,102.15,102.24,101.98,102.06,22473.0,102.15,102.24,101.98,102.06,22473.0
2025-06-20 10:10:00,102.14,102.22,102.05,102.14,15191.0,102.14,102.22,102.05,102.14,15191.0
2025-06-20 10:20:00,102.15,102.2,101.94,101.95,12349.0,102.15,102.2,101.94,101.95,12349.0
2025-06-20 10:30:00,101.97,102.0,101.78,101.88,10258.0,101.97,102.0,101.78,101.88,10258.0
2025-06-20 10:40:00,101.9,102.11,101.83,102.11,15166.0,101.9,102.11,101.83,102.11,15166.0
2025-06-20 10:50:00,102.12,102.35,102.05,102.35,14670.0,102.12,102.35,102.05,102.35,14670.0
2025-06-20 11:00:00,102.33,102.45,102.29,102.42,15117.0,102.33,102.45,102.29,102.42,15117.0
2025-06-20 11:10:00,102.41,102.6,102.37,102.56,10506.0,102.41,102.6,102.37,102.56,10506.0
2025-06-20 11:20:00,102.54,102.61,102.41,102.42,12902.0,102.54,102.61,102.41,102.42,12902.0
2025-06-20 11:30:00,102.41,102.48,102.34,102.4,17671.0,102.41,102.48,102.34,102.4,17671.0
2025-06-20 11:40:00,102.43,102.51,102.42,102.48,4884.0,102.43,102.51,102.42,102.48,4884.0
2025-06-20 11:50:00,102.47,102.47,102.12,102.12,17381.0,102.47,102.47,102.12,102.12,17381.0
2025-06-20 12:00:00,102.13,102.13,101.9,101.92,5126.0,102.13,102.13,101.9,101.92,5126.0
2025-06-20 12:10:00,101.9,101.95,101.8,101.8,11634.0,101.9,101.95,101.8,101.8,11634.0
2025-06-20 12:20:00,101.76,101.79,101.65,101.79,10117.0,101.76,101.79,101.65,101.79,10117.0
2025-06-20 12:30:00,101.77,101.88,101.75,101.87,7693.0,101.77,101.88,101.75,101.87,7693.0
2025-06-20 12:40:00,101.89,101.89,101.8,101.8,5947.0,101.89,101.89,101.8,101.8,5947.0
2025-06-20 12:50:00,101.79,101.85,101.75,101.8,7519.0,101.79,101.85,101.75,101.8,7519.0
2025-06-20 13:00:00,101.82,101.91,101.79,101.87,11557.0,101.82,101.91,101.79,101.87,11557.0
2025-06-20 13:10:00,101.86,101.95,101.84,101.93,7102.0,101.86,101.95,101.84,101.93,7102.0
2025-06-20 13:20:00,101.91,102.03,101.91,102.01,10249.0,101.91,102.03,101.91,102.01,10249.0
2025-06-20 13:30:00,102.01,102.03,101.84,101.88,7556.0,102.01,102.03,101.84,101.88,7556.0
2025-06-20 13:40:00,101.92,101.93,101.71,101.72,8316.0,101.92,101.93,101.71,101.72,8316.0
2025-06-20 13:50:00,101.72,101.82,101.72,101.79,7977.0,101.72,101.82,101.72,101.79,7977.0
2025-06-20 14:00:00,101.8,101.86,101.8,101.85,7619.0,101.8,101.86,101.8,101.85,7619.0
2025-06-20 14:10:00,101.88,101.94,101.84,101.93,6400.0,101.88,101.94,101.84,101.93,6400.0
2025-06-20 14:20:00,101.96,101.97,101.9,101.9,6860.0,101.96,101.97,101.9,101.9,6860.0
2025-06-20 14:30:00,101.89,101.91,101.83,101.86,7170.0,101.89,101.91,101.83,101.86,7170.0
2025-06-20 14:40:00,101.85,101.86,101.81,101.85,6237.0,101.85,101.86,101.81,101.85,6237.0
2025-06-20 14:50:00,101.84,101.84,101.71,101.73,8501.0,101.84,101.84,101.71,101.73,8501.0
2025-06-20 15:00:00,101.74,101.78,101.62,101.74,8952.0,101.74,101.78,101.62,101.74,8952.0
2025-06-20 15:10:00,101.75,101.86,101.73,101.84,21320.0,101.75,101.86,101.73,101.84,21320.0
2025-06-20 15:20:00,101.83,101.89,101.7,101.72,7310.0,101.83,101.89,101.7,101.72,7310.0
2025-06-20 15:30:00,101.73,101.76,101.6,101.7,10007.0,101.73,101.76,101.6,101.7,10007.0
2025-06-20 15:40:00,101.7,101.72,101.61,101.67,17426.0,101.7,101.72,101.61,101.67,17426.0
2025-06-20 15:50:00,101.66,102.03,101.63,101.75,196343.0,101.66,102.03,101.63,101.75,196343.0